Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.125,5.824999809265137,5.949999809265137,5.980000019073486,18694356.0,5.67673397064209
2010-01-05,6.0,5.679999828338623,6.0,5.960000038146973,19933176.0,5.657748222351074
2010-01-06,5.974999904632568,5.800000190734863,5.875,5.829999923706055,11934388.0,5.534341335296631
2010-01-07,5.894999980926514,5.454999923706055,5.789999961853027,5.550000190734863,13884094.0,5.268540859222412
2010-01-08,5.735000133514404,5.554999828338623,5.574999809265137,5.625,9780560.0,5.339737415313721
2010-01-11,5.699999809265137,5.340000152587891,5.630000114440918,5.389999866485596,16087786.0,5.116654396057129
2010-01-12,5.739999771118164,5.329999923706055,5.355000019073486,5.71999979019165,11660118.0,5.429919242858887
2010-01-13,5.869999885559082,5.550000190734863,5.550000190734863,5.795000076293945,15337740.0,5.501115798950195
2010-01-14,5.880000114440918,5.75,5.815000057220459,5.855000019073486,11815084.0,5.558073997497559
2010-01-15,5.855000019073486,5.855000019073486,5.855000019073486,5.855000019073486,0.0,5.558073997497559
2010-01-18,5.875,5.625,5.849999904632568,5.835000038146973,8632656.0,5.539087772369385
2010-01-19,5.960000038146973,5.78000020980835,5.840000152587891,5.840000152587891,6714650.0,5.5438337326049805
2010-01-20,6.074999809265137,5.75,5.900000095367432,5.775000095367432,18204872.0,5.482131004333496
2010-01-21,5.860000133514404,5.610000133514404,5.75,5.65500020980835,6679290.0,5.368215560913086
2010-01-22,5.644999980926514,5.364999771118164,5.644999980926514,5.434999942779541,7297494.0,5.159372806549072
2010-01-25,5.539999961853027,5.275000095367432,5.434999942779541,5.289999961853027,5486610.0,5.021726608276367
2010-01-26,5.349999904632568,4.760000228881836,5.244999885559082,4.820000171661377,14611430.0,4.575562000274658
2010-01-27,5.164999961853027,4.65500020980835,4.789999961853027,4.985000133514404,13334334.0,4.732193470001221
2010-01-28,5.485000133514404,4.945000171661377,4.949999809265137,5.474999904632568,29824030.0,5.197344779968262
2010-01-29,5.489999771118164,5.210000038146973,5.369999885559082,5.440000057220459,11957714.0,5.164118766784668
2010-02-01,5.480000019073486,5.255000114440918,5.389999866485596,5.414999961853027,8991438.0,5.140387058258057
2010-02-02,5.53000020980835,5.15500020980835,5.369999885559082,5.175000190734863,10145286.0,4.912558078765869
2010-02-03,5.300000190734863,5.050000190734863,5.125,5.275000095367432,7235310.0,5.0074872970581055
2010-02-04,5.690000057220459,5.150000095367432,5.215000152587891,5.429999828338623,10350828.0,5.15462589263916
2010-02-05,5.420000076293945,5.175000190734863,5.284999847412109,5.300000190734863,6760334.0,5.031219482421875
2010-02-08,5.59499979019165,5.284999847412109,5.300000190734863,5.420000076293945,13599722.0,5.145133018493652
2010-02-09,5.46999979019165,5.355000019073486,5.414999961853027,5.409999847412109,4170350.0,5.135641098022461
2010-02-10,5.824999809265137,5.409999847412109,5.409999847412109,5.485000133514404,10068168.0,5.206837177276611
2010-02-11,5.539999961853027,5.329999923706055,5.5,5.385000228881836,4890954.0,5.111908912658691
2010-02-12,5.5,5.340000152587891,5.400000095367432,5.474999904632568,6665272.0,5.197344779968262
2010-02-22,5.554999828338623,5.400000095367432,5.449999809265137,5.494999885559082,5817394.0,5.2163310050964355
2010-02-23,5.590000152587891,5.400000095367432,5.494999885559082,5.579999923706055,8414886.0,5.297019958496094
2010-02-24,5.684999942779541,5.485000133514404,5.590000152587891,5.610000133514404,15475396.0,5.325498104095459
2010-02-25,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,0.0,5.325498104095459
2010-02-26,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,0.0,5.325498104095459
2010-03-01,5.849999904632568,5.349999904632568,5.449999809265137,5.650000095367432,33137396.0,5.36346960067749
2010-03-02,5.699999809265137,5.574999809265137,5.619999885559082,5.639999866485596,7777734.0,5.353977203369141
2010-03-03,5.71999979019165,5.574999809265137,5.605000019073486,5.699999809265137,12794808.0,5.410933494567871
2010-03-04,5.880000114440918,5.704999923706055,5.739999771118164,5.75,12623486.0,5.458398342132568
2010-03-05,5.994999885559082,5.775000095367432,5.804999828338623,5.90500020980835,13864688.0,5.605538368225098
2010-03-08,6.099999904632568,5.869999885559082,5.96999979019165,6.085000038146973,13108336.0,5.776409149169922
2010-03-09,6.105000019073486,5.925000190734863,6.090000152587891,6.014999866485596,12435588.0,5.709959030151367
2010-03-10,6.315000057220459,6.005000114440918,6.005000114440918,6.304999828338623,25872968.0,5.985252380371094
2010-03-11,6.599999904632568,6.204999923706055,6.25,6.40500020980835,21378018.0,6.080181121826172
2010-03-12,6.630000114440918,6.400000095367432,6.400000095367432,6.460000038146973,13174910.0,6.132391929626465
2010-03-15,6.574999809265137,6.309999942779541,6.505000114440918,6.440000057220459,11761158.0,6.113406181335449
2010-03-16,6.525000095367432,6.264999866485596,6.440000057220459,6.289999961853027,12373304.0,5.97101354598999
2010-03-17,6.465000152587891,6.300000190734863,6.300000190734863,6.440000057220459,12186460.0,6.113406181335449
2010-03-18,6.550000190734863,6.40500020980835,6.5,6.494999885559082,9146970.0,6.165616512298584
2010-03-19,6.494999885559082,6.494999885559082,6.494999885559082,6.494999885559082,0.0,6.165616512298584
2010-03-22,6.804999828338623,6.550000190734863,6.550000190734863,6.610000133514404,10700878.0,6.27478551864624
2010-03-23,6.699999809265137,6.489999771118164,6.610000133514404,6.59499979019165,7820180.0,6.260544776916504
2010-03-24,6.699999809265137,6.449999809265137,6.605000019073486,6.514999866485596,7035576.0,6.184603214263916
2010-03-25,6.625,6.434999942779541,6.505000114440918,6.5,4561754.0,6.170362949371338
2010-03-26,6.614999771118164,6.440000057220459,6.545000076293945,6.480000019073486,8751604.0,6.151378154754639
2010-03-29,6.550000190734863,6.385000228881836,6.425000190734863,6.474999904632568,8981276.0,6.146631240844727
2010-03-30,6.545000076293945,6.40500020980835,6.40500020980835,6.539999961853027,7953682.0,6.208334445953369
2010-03-31,6.739999771118164,6.494999885559082,6.539999961853027,6.710000038146973,9330066.0,6.36971378326416
2010-04-01,7.045000076293945,6.704999923706055,6.704999923706055,6.994999885559082,18748970.0,6.640260219573975
2010-04-02,7.139999866485596,6.940000057220459,7.0,6.954999923706055,11648710.0,6.602288722991943
2010-04-06,7.110000133514404,6.840000152587891,6.980000019073486,7.070000171661377,8933104.0,6.711456775665283
2010-04-07,7.09499979019165,6.840000152587891,7.09499979019165,6.949999809265137,12844794.0,6.5975422859191895
2010-04-08,6.954999923706055,6.849999904632568,6.925000190734863,6.929999828338623,3994514.0,6.578556537628174
2010-04-09,7.039999961853027,6.875,6.994999885559082,6.985000133514404,6391780.0,6.630767822265625
2010-04-12,7.085000038146973,6.800000190734863,6.985000133514404,6.829999923706055,10914506.0,6.483627796173096
2010-04-13,6.900000095367432,6.489999771118164,6.829999923706055,6.75,11130474.0,6.407684803009033
2010-04-14,6.855000019073486,6.699999809265137,6.820000171661377,6.795000076293945,3054584.0,6.450402736663818
2010-04-15,6.84499979019165,6.514999866485596,6.84499979019165,6.554999828338623,11077812.0,6.222573280334473
2010-04-16,6.735000133514404,6.5,6.5,6.650000095367432,4720020.0,6.312756061553955
2010-04-19,6.650000095367432,6.320000171661377,6.650000095367432,6.320000171661377,8418600.0,5.9994916915893555
2010-04-20,6.34499979019165,6.005000114440918,6.25,6.324999809265137,8504194.0,6.004237651824951
2010-04-21,6.349999904632568,6.099999904632568,6.300000190734863,6.324999809265137,8955222.0,6.004237651824951
2010-04-22,6.324999809265137,6.324999809265137,6.324999809265137,6.324999809265137,0.0,6.004237651824951
2010-04-23,6.485000133514404,6.230000019073486,6.324999809265137,6.465000152587891,7222588.0,6.1371378898620605
2010-04-26,6.659999847412109,6.315000057220459,6.315000057220459,6.550000190734863,5669824.0,6.217828273773193
2010-04-27,6.639999866485596,6.224999904632568,6.639999866485596,6.224999904632568,6268408.0,5.909309387207031
2010-04-28,6.099999904632568,5.914999961853027,6.090000152587891,5.914999961853027,5381294.0,5.615030288696289
2010-04-29,5.96999979019165,5.65500020980835,5.914999961853027,5.804999828338623,5277806.0,5.510609149932861
2010-04-30,5.889999866485596,5.514999866485596,5.885000228881836,5.614999771118164,3274828.0,5.330244064331055
2010-05-04,5.679999828338623,5.409999847412109,5.585000038146973,5.585000038146973,4349908.0,5.3017659187316895
2010-05-05,5.804999828338623,5.505000114440918,5.525000095367432,5.795000076293945,3034182.0,5.501115798950195
2010-05-06,5.900000095367432,5.605000019073486,5.75,5.635000228881836,5423502.0,5.3492302894592285
2010-05-07,5.840000152587891,5.449999809265137,5.574999809265137,5.650000095367432,2631848.0,5.36346960067749
2010-05-10,5.775000095367432,5.599999904632568,5.599999904632568,5.75,2836688.0,5.458398342132568
2010-05-11,5.925000190734863,5.650000095367432,5.800000190734863,5.664999961853027,4384382.0,5.377708911895752
2010-05-12,5.775000095367432,5.510000228881836,5.605000019073486,5.639999866485596,2451644.0,5.353977203369141
2010-05-13,5.75,5.550000190734863,5.639999866485596,5.744999885559082,2431214.0,5.453651428222656
2010-05-14,5.775000095367432,5.639999866485596,5.690000057220459,5.699999809265137,1425044.0,5.410933494567871
2010-05-17,5.675000190734863,5.414999961853027,5.670000076293945,5.414999961853027,3527182.0,5.140387058258057
2010-05-18,5.414999961853027,5.144999980926514,5.409999847412109,5.144999980926514,7226148.0,4.884079933166504
2010-05-19,5.184999942779541,4.914999961853027,5.114999771118164,4.994999885559082,3174380.0,4.741687297821045
2010-05-20,5.050000190734863,4.824999809265137,4.900000095367432,4.864999771118164,2377842.0,4.618279457092285
2010-05-21,4.925000190734863,4.619999885559082,4.695000171661377,4.875,2004304.0,4.627772808074951
2010-05-24,5.119999885559082,4.90500020980835,4.985000133514404,5.099999904632568,2576832.0,4.841361999511719
2010-05-25,5.070000171661377,4.84499979019165,5.050000190734863,4.949999809265137,4496536.0,4.698967933654785
2010-05-26,4.949999809265137,4.829999923706055,4.894999980926514,4.860000133514404,2009952.0,4.613533020019531
2010-05-27,5.0,4.699999809265137,4.880000114440918,4.965000152587891,4168008.0,4.7132086753845215
2010-05-28,5.039999961853027,4.829999923706055,4.994999885559082,4.885000228881836,3528180.0,4.637265682220459
2010-05-31,4.860000133514404,4.675000190734863,4.849999904632568,4.684999942779541,3804400.0,4.4474077224731445
2010-06-01,4.920000076293945,4.574999809265137,4.659999847412109,4.75,3075218.0,4.509112358093262
2010-06-02,4.789999961853027,4.679999828338623,4.75,4.769999980926514,1540720.0,4.528097152709961
2010-06-03,4.994999885559082,4.75,4.800000190734863,4.784999847412109,2985352.0,4.542336940765381
2010-06-04,4.824999809265137,4.724999904632568,4.75,4.800000190734863,1068200.0,4.556576728820801
2010-06-07,4.644999980926514,4.559999942779541,4.644999980926514,4.559999942779541,2781760.0,4.328747272491455
2010-06-08,4.449999809265137,4.329999923706055,4.409999847412109,4.329999923706055,5676650.0,4.110411167144775
2010-06-09,4.364999771118164,4.230000019073486,4.320000171661377,4.340000152587891,5615614.0,4.119903564453125
2010-06-10,4.445000171661377,4.300000190734863,4.329999923706055,4.385000228881836,4125052.0,4.162622451782227
2010-06-11,4.425000190734863,4.309999942779541,4.380000114440918,4.340000152587891,2986854.0,4.119903564453125
2010-06-15,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,4.119903564453125
2010-06-17,4.40500020980835,4.300000190734863,4.329999923706055,4.315000057220459,2814040.0,4.096172332763672
2010-06-18,4.355000019073486,4.099999904632568,4.329999923706055,4.139999866485596,2694260.0,3.930046319961548
2010-06-21,4.300000190734863,3.934999942779541,4.090000152587891,4.199999809265137,5655034.0,3.987004518508911
2010-06-22,4.235000133514404,4.130000114440918,4.164999961853027,4.199999809265137,4176320.0,3.987004518508911
2010-06-23,4.275000095367432,4.139999866485596,4.224999904632568,4.164999961853027,7211462.0,3.9537787437438965
2010-06-24,4.164999961853027,4.025000095367432,4.150000095367432,4.110000133514404,3356888.0,3.9015681743621826
2010-06-25,4.09499979019165,3.9549999237060547,4.025000095367432,4.005000114440918,3844130.0,3.8018929958343506
2010-06-28,4.065000057220459,3.805000066757202,4.014999866485596,3.805000066757202,5810134.0,3.6120357513427734
2010-06-29,3.819999933242798,3.615000009536743,3.819999933242798,3.615000009536743,4106446.0,3.431671380996704
2010-06-30,3.559999942779541,3.440000057220459,3.4749999046325684,3.5,8210420.0,3.3225035667419434
2010-07-01,3.5899999141693115,3.444999933242798,3.444999933242798,3.5199999809265137,3634054.0,3.3414885997772217
2010-07-02,3.559999942779541,3.369999885559082,3.559999942779541,3.5299999713897705,3760948.0,3.3509817123413086
2010-07-05,3.5450000762939453,3.450000047683716,3.5199999809265137,3.490000009536743,2808994.0,3.3130106925964355
2010-07-06,3.634999990463257,3.484999895095825,3.490000009536743,3.5799999237060547,3274378.0,3.3984463214874268
2010-07-07,3.759999990463257,3.5799999237060547,3.5799999237060547,3.759999990463257,9838584.0,3.569317579269409
2010-07-08,3.819999933242798,3.680000066757202,3.7899999618530273,3.7249999046325684,2927966.0,3.536092758178711
2010-07-09,3.8450000286102295,3.7049999237060547,3.7300000190734863,3.7850000858306885,3022836.0,3.593050003051758
2010-07-12,3.859999895095825,3.7249999046325684,3.809999942779541,3.75,6175616.0,3.5598251819610596
2010-07-13,3.75,3.634999990463257,3.75,3.6700000762939453,2737976.0,3.483881711959839
2010-07-14,3.75,3.6600000858306885,3.700000047683716,3.694999933242798,3127572.0,3.5076143741607666
2010-07-15,3.7100000381469727,3.5999999046325684,3.700000047683716,3.615000009536743,1573362.0,3.431671380996704
2010-07-16,3.625,3.509999990463257,3.615000009536743,3.5999999046325684,2013780.0,3.4174320697784424
2010-07-19,3.7249999046325684,3.515000104904175,3.5899999141693115,3.7049999237060547,2250042.0,3.5171070098876953
2010-07-20,3.890000104904175,3.7100000381469727,3.7100000381469727,3.890000104904175,6529956.0,3.69272518157959
2010-07-21,4.034999847412109,3.890000104904175,3.9049999713897705,3.9700000286102295,6233574.0,3.7686681747436523
2010-07-22,4.170000076293945,3.9100000858306885,3.924999952316284,4.139999866485596,10980008.0,3.930046319961548
2010-07-23,4.175000190734863,4.059999942779541,4.150000095367432,4.119999885559082,6199536.0,3.9110612869262695
2010-07-26,4.190000057220459,4.025000095367432,4.114999771118164,4.170000076293945,4783164.0,3.9585249423980713
2010-07-27,4.204999923706055,4.050000190734863,4.190000057220459,4.114999771118164,3407466.0,3.9063143730163574
2010-07-28,4.175000190734863,4.070000171661377,4.125,4.159999847412109,6149854.0,3.9490325450897217
2010-07-29,4.369999885559082,4.110000133514404,4.15500020980835,4.364999771118164,8328426.0,4.1436357498168945
2010-07-30,4.335000038146973,4.199999809265137,4.324999809265137,4.230000019073486,5982310.0,4.015481948852539
2010-08-02,4.300000190734863,4.130000114440918,4.230000019073486,4.264999866485596,4715596.0,4.048707485198975
2010-08-03,4.304999828338623,4.150000095367432,4.264999866485596,4.175000190734863,4977962.0,3.9632723331451416
2010-08-04,4.179999828338623,4.034999847412109,4.150000095367432,4.144999980926514,6277380.0,3.9347927570343018
2010-08-05,4.175000190734863,4.065000057220459,4.125,4.105000019073486,3504518.0,3.8968212604522705
2010-08-06,4.255000114440918,4.070000171661377,4.119999885559082,4.230000019073486,4983740.0,4.015481948852539
2010-08-09,4.28000020980835,4.164999961853027,4.215000152587891,4.255000114440918,4592934.0,4.039214611053467
2010-08-10,4.389999866485596,4.224999904632568,4.25,4.239999771118164,8469752.0,4.024974346160889
2010-08-11,4.275000095367432,4.085000038146973,4.199999809265137,4.190000057220459,6198320.0,3.977510929107666
2010-08-12,4.190000057220459,4.065000057220459,4.150000095367432,4.079999923706055,4432938.0,3.873089551925659
2010-08-13,4.199999809265137,4.005000114440918,4.119999885559082,4.170000076293945,4403216.0,3.9585249423980713
2010-08-16,4.244999885559082,4.159999847412109,4.170000076293945,4.21999979019165,6027588.0,4.0059895515441895
2010-08-17,4.380000114440918,4.224999904632568,4.230000019073486,4.369999885559082,12803752.0,4.148382663726807
2010-08-18,4.554999828338623,4.329999923706055,4.364999771118164,4.505000114440918,10914536.0,4.276535987854004
2010-08-19,4.514999866485596,4.409999847412109,4.494999885559082,4.440000057220459,7191526.0,4.214832782745361
2010-08-20,4.489999771118164,4.300000190734863,4.449999809265137,4.309999942779541,6436800.0,4.09142541885376
2010-08-23,4.375,4.269999980926514,4.329999923706055,4.320000171661377,4681988.0,4.100918769836426
2010-08-24,4.385000228881836,4.255000114440918,4.304999828338623,4.364999771118164,3887402.0,4.1436357498168945
2010-08-25,4.434999942779541,4.25,4.329999923706055,4.28000020980835,4698200.0,4.062946796417236
2010-08-26,4.474999904632568,4.275000095367432,4.324999809265137,4.394999980926514,8302974.0,4.172114849090576
2010-08-27,4.550000190734863,4.375,4.40500020980835,4.445000171661377,8550860.0,4.219579696655273
2010-08-30,4.664999961853027,4.414999961853027,4.465000152587891,4.644999980926514,12027134.0,4.409436225891113
2010-08-31,4.670000076293945,4.525000095367432,4.650000095367432,4.579999923706055,9430912.0,4.347733020782471
2010-09-01,4.619999885559082,4.375,4.554999828338623,4.449999809265137,8621042.0,4.224325180053711
2010-09-02,4.510000228881836,4.440000057220459,4.489999771118164,4.489999771118164,6446818.0,4.2622971534729
2010-09-03,4.53000020980835,4.409999847412109,4.53000020980835,4.5,5410128.0,4.271790027618408
2010-09-06,4.514999866485596,4.425000190734863,4.460000038146973,4.5,8353982.0,4.271790027618408
2010-09-07,4.715000152587891,4.485000133514404,4.5,4.704999923706055,10740140.0,4.466393947601318
2010-09-08,4.699999809265137,4.614999771118164,4.699999809265137,4.65500020980835,5554428.0,4.4189300537109375
2010-09-09,4.690000057220459,4.489999771118164,4.65500020980835,4.514999866485596,8386720.0,4.286029815673828
2010-09-10,4.550000190734863,4.40500020980835,4.510000228881836,4.525000095367432,4346160.0,4.295522689819336
2010-09-13,4.625,4.525000095367432,4.554999828338623,4.625,9222726.0,4.390450477600098
2010-09-14,4.755000114440918,4.579999923706055,4.625,4.724999904632568,11509546.0,4.485379219055176
2010-09-15,4.769999980926514,4.639999866485596,4.739999771118164,4.684999942779541,9176972.0,4.4474077224731445
2010-09-16,4.849999904632568,4.570000171661377,4.684999942779541,4.815000057220459,12916896.0,4.570814609527588
2010-09-17,5.054999828338623,4.739999771118164,4.804999828338623,5.019999980926514,17740806.0,4.7654194831848145
2010-09-20,5.054999828338623,4.900000095367432,4.994999885559082,4.989999771118164,7522006.0,4.736940860748291
2010-09-21,5.199999809265137,4.965000152587891,5.034999847412109,5.135000228881836,9959686.0,4.874587535858154
2010-09-27,5.300000190734863,5.039999961853027,5.130000114440918,5.139999866485596,10879408.0,4.87933349609375
2010-09-28,5.170000076293945,5.050000190734863,5.099999904632568,5.090000152587891,5471266.0,4.831870079040527
2010-09-29,5.300000190734863,5.070000171661377,5.190000057220459,5.260000228881836,7057982.0,4.993247985839844
2010-09-30,5.25,5.110000133514404,5.150000095367432,5.195000171661377,4983236.0,4.931544303894043
2010-10-08,5.195000171661377,5.110000133514404,5.150000095367432,5.135000228881836,6664426.0,4.874587535858154
2010-10-11,5.190000057220459,5.09499979019165,5.125,5.125,6373272.0,4.865094184875488
2010-10-12,5.244999885559082,5.114999771118164,5.135000228881836,5.195000171661377,7128142.0,4.931544303894043
2010-10-13,5.21999979019165,4.980000019073486,5.199999809265137,5.019999980926514,7009024.0,4.7654194831848145
2010-10-14,4.78000020980835,4.769999980926514,4.78000020980835,4.769999980926514,9163082.0,4.528097152709961
2010-10-15,4.610000133514404,4.53000020980835,4.53000020980835,4.53000020980835,12158664.0,4.300268650054932
2010-10-18,4.5,4.304999828338623,4.349999904632568,4.304999828338623,7333404.0,4.086678981781006
2010-10-19,4.440000057220459,4.090000152587891,4.090000152587891,4.385000228881836,13302164.0,4.162622451782227
2010-10-20,4.329999923706055,4.190000057220459,4.224999904632568,4.21999979019165,8102966.0,4.0059895515441895
2010-10-21,4.335000038146973,4.139999866485596,4.230000019073486,4.269999980926514,4808366.0,4.0534539222717285
2010-10-22,4.355000019073486,4.25,4.260000228881836,4.349999904632568,4202122.0,4.129396915435791
2010-10-25,4.465000152587891,4.340000152587891,4.349999904632568,4.420000076293945,8708308.0,4.195847034454346
2010-10-26,4.400000095367432,4.25,4.400000095367432,4.300000190734863,7278892.0,4.08193302154541
2010-10-27,4.34499979019165,4.215000152587891,4.300000190734863,4.25,8814774.0,4.034469127655029
2010-10-28,4.340000152587891,4.199999809265137,4.25,4.224999904632568,8843256.0,4.010735988616943
2010-10-29,4.340000152587891,4.105000019073486,4.25,4.150000095367432,10143758.0,3.9395391941070557
2010-11-01,4.215000152587891,4.110000133514404,4.150000095367432,4.199999809265137,11199246.0,3.987004518508911
2010-11-02,4.204999923706055,4.090000152587891,4.204999923706055,4.110000133514404,15459356.0,3.9015681743621826
2010-11-03,4.210000038146973,4.090000152587891,4.125,4.199999809265137,9028466.0,3.987004518508911
2010-11-04,4.409999847412109,4.150000095367432,4.190000057220459,4.409999847412109,19125400.0,4.18635368347168
2010-11-05,4.599999904632568,4.375,4.5,4.474999904632568,20027940.0,4.248057842254639
2010-11-08,4.545000076293945,4.449999809265137,4.5,4.525000095367432,14414812.0,4.295522689819336
2010-11-09,4.675000190734863,4.5,4.554999828338623,4.630000114440918,14010798.0,4.39519739151001
2010-11-10,4.760000228881836,4.570000171661377,4.619999885559082,4.695000171661377,11591394.0,4.4569010734558105
2010-11-11,4.699999809265137,4.550000190734863,4.650000095367432,4.574999809265137,11103054.0,4.342986106872559
2010-11-12,4.525000095367432,4.34499979019165,4.525000095367432,4.34499979019165,9396300.0,4.124650955200195
2010-11-15,4.360000133514404,4.150000095367432,4.309999942779541,4.335000038146973,6178896.0,4.115157604217529
2010-11-16,4.474999904632568,4.15500020980835,4.369999885559082,4.25,6531474.0,4.034469127655029
2010-11-17,4.340000152587891,4.159999847412109,4.159999847412109,4.204999923706055,3055822.0,3.991750478744507
2010-11-18,4.324999809265137,4.190000057220459,4.224999904632568,4.284999847412109,3738790.0,4.067693710327148
2010-11-19,4.340000152587891,4.215000152587891,4.289999961853027,4.324999809265137,3492186.0,4.1056647300720215
2010-11-22,4.315000057220459,4.204999923706055,4.315000057220459,4.264999866485596,4222424.0,4.048707485198975
2010-11-23,4.25,4.050000190734863,4.25,4.059999942779541,7655778.0,3.8541030883789062
2010-11-24,4.125,4.050000190734863,4.050000190734863,4.114999771118164,4777356.0,3.9063143730163574
2010-11-25,4.264999866485596,3.9100000858306885,4.125,4.235000133514404,8269870.0,4.020228385925293
2010-11-26,4.275000095367432,4.150000095367432,4.235000133514404,4.244999885559082,6601894.0,4.029722213745117
2010-11-29,4.349999904632568,4.21999979019165,4.21999979019165,4.304999828338623,7501846.0,4.086678981781006
2010-11-30,4.300000190734863,4.090000152587891,4.300000190734863,4.090000152587891,6650664.0,3.882582664489746
2010-12-01,4.114999771118164,4.054999828338623,4.065000057220459,4.090000152587891,2343450.0,3.882582664489746
2010-12-02,4.139999866485596,4.074999809265137,4.090000152587891,4.09499979019165,2254002.0,3.887328624725342
2010-12-03,4.099999904632568,4.005000114440918,4.099999904632568,4.059999942779541,2727300.0,3.8541030883789062
2010-12-06,4.090000152587891,3.8550000190734863,4.090000152587891,3.880000114440918,7752882.0,3.683232307434082
2010-12-07,3.8350000381469727,3.684999942779541,3.809999942779541,3.815000057220459,7198942.0,3.6215286254882812
2010-12-08,3.8450000286102295,3.759999990463257,3.7950000762939453,3.7899999618530273,3174640.0,3.5977964401245117
2010-12-09,3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,0.0,3.5977964401245117
2010-12-10,3.75,3.5999999046325684,3.7200000286102295,3.7249999046325684,3147190.0,3.536092758178711
2010-12-13,3.9100000858306885,3.7249999046325684,3.7249999046325684,3.9100000858306885,8865760.0,3.7117109298706055
2010-12-14,3.9049999713897705,3.8499999046325684,3.859999895095825,3.880000114440918,4663200.0,3.683232307434082
2010-12-15,3.9200000762939453,3.869999885559082,3.890000104904175,3.8949999809265137,2899510.0,3.6974713802337646
2010-12-16,4.065000057220459,3.865000009536743,3.865000009536743,4.010000228881836,5650266.0,3.8066394329071045
2010-12-17,4.034999847412109,3.950000047683716,4.014999866485596,4.03000020980835,2615940.0,3.8256256580352783
2010-12-20,4.119999885559082,3.950000047683716,4.03000020980835,4.045000076293945,4877216.0,3.839864492416382
2010-12-21,4.119999885559082,4.005000114440918,4.090000152587891,4.079999923706055,2855664.0,3.873089551925659
2010-12-22,4.099999904632568,4.039999961853027,4.090000152587891,4.065000057220459,2165628.0,3.8588507175445557
2010-12-23,4.09499979019165,3.984999895095825,4.074999809265137,4.019999980926514,1975562.0,3.816132068634033
2010-12-24,4.025000095367432,3.8299999237060547,3.9749999046325684,3.9100000858306885,1792238.0,3.7117109298706055
2010-12-27,3.8949999809265137,3.75,3.8949999809265137,3.7699999809265137,3551062.0,3.578810691833496
2010-12-28,3.7699999809265137,3.609999895095825,3.75,3.674999952316284,2109534.0,3.4886281490325928
2010-12-29,3.7850000858306885,3.630000114440918,3.630000114440918,3.7699999809265137,1424118.0,3.578810691833496
2010-12-30,3.9149999618530273,3.759999990463257,3.7899999618530273,3.869999885559082,1947896.0,3.673739433288574
2010-12-31,4.010000228881836,3.865000009536743,3.865000009536743,3.9649999141693115,3170472.0,3.7639214992523193
2011-01-04,4.034999847412109,3.9649999141693115,3.9649999141693115,3.990000009536743,2400930.0,3.787653923034668
2011-01-05,4.005000114440918,3.9049999713897705,4.005000114440918,3.944999933242798,1600998.0,3.744935989379883
2011-01-06,3.990000009536743,3.890000104904175,3.934999942779541,3.950000047683716,2345680.0,3.7496824264526367
2011-01-07,4.130000114440918,3.9149999618530273,3.9600000381469727,4.090000152587891,5242406.0,3.882582664489746
2011-01-10,4.150000095367432,3.9749999046325684,4.09499979019165,4.010000228881836,3291204.0,3.8066394329071045
2011-01-11,4.090000152587891,3.994999885559082,4.0,4.085000038146973,2112252.0,3.877835988998413
2011-01-12,4.289999961853027,4.054999828338623,4.054999828338623,4.195000171661377,5655604.0,3.98225736618042
2011-01-13,4.264999866485596,4.110000133514404,4.150000095367432,4.175000190734863,3358738.0,3.9632723331451416
2011-01-14,4.300000190734863,4.125,4.164999961853027,4.295000076293945,5127844.0,4.077186584472656
2011-01-17,4.440000057220459,4.215000152587891,4.25,4.429999828338623,12854968.0,4.205339431762695
2011-01-18,4.449999809265137,4.324999809265137,4.414999961853027,4.445000171661377,6941010.0,4.219579696655273
2011-01-19,4.525000095367432,4.375,4.425000190734863,4.425000190734863,8296214.0,4.200593948364258
2011-01-20,4.599999904632568,4.239999771118164,4.389999866485596,4.304999828338623,4999440.0,4.086678981781006
2011-01-21,4.329999923706055,4.199999809265137,4.244999885559082,4.304999828338623,2596082.0,4.086678981781006
2011-01-24,4.34499979019165,4.224999904632568,4.335000038146973,4.25,2686028.0,4.034469127655029
2011-01-25,4.264999866485596,4.039999961853027,4.25,4.039999961853027,2968504.0,3.835117816925049
2011-01-26,4.070000171661377,3.884999990463257,4.025000095367432,4.045000076293945,1804696.0,3.839864492416382
2011-01-27,4.074999809265137,3.944999933242798,3.990000009536743,4.059999942779541,2002346.0,3.8541030883789062
2011-01-28,4.125,4.03000020980835,4.039999961853027,4.079999923706055,2482788.0,3.873089551925659
2011-01-31,4.179999828338623,4.050000190734863,4.050000190734863,4.159999847412109,2347462.0,3.9490325450897217
2011-02-01,4.21999979019165,4.090000152587891,4.150000095367432,4.105000019073486,2155396.0,3.8968212604522705
2011-02-09,4.099999904632568,4.005000114440918,4.099999904632568,4.054999828338623,1746626.0,3.8493568897247314
2011-02-10,4.139999866485596,4.054999828338623,4.074999809265137,4.130000114440918,3046160.0,3.9205543994903564
2011-02-11,4.260000228881836,4.114999771118164,4.130000114440918,4.239999771118164,3338756.0,4.024974346160889
2011-02-14,4.289999961853027,4.204999923706055,4.255000114440918,4.264999866485596,4030626.0,4.048707485198975
2011-02-15,4.324999809265137,4.21999979019165,4.21999979019165,4.239999771118164,3709238.0,4.024974346160889
2011-02-16,4.28000020980835,4.195000171661377,4.260000228881836,4.239999771118164,4286714.0,4.024974346160889
2011-02-17,4.239999771118164,4.074999809265137,4.239999771118164,4.119999885559082,6084540.0,3.9110612869262695
2011-02-18,4.130000114440918,4.039999961853027,4.119999885559082,4.125,4504076.0,3.9158074855804443
2011-02-21,4.139999866485596,4.050000190734863,4.119999885559082,4.130000114440918,3514490.0,3.9205543994903564
2011-02-22,4.175000190734863,4.090000152587891,4.15500020980835,4.099999904632568,5880344.0,3.892075300216675
2011-02-23,4.195000171661377,4.050000190734863,4.135000228881836,4.179999828338623,4715680.0,3.968017816543579
2011-02-24,4.389999866485596,4.175000190734863,4.179999828338623,4.389999866485596,14716050.0,4.1673688888549805
2011-02-25,4.585000038146973,4.324999809265137,4.485000133514404,4.465000152587891,12714276.0,4.238564491271973
2011-02-28,4.46999979019165,4.340000152587891,4.429999828338623,4.465000152587891,5064374.0,4.238564491271973
2011-03-01,4.539999961853027,4.434999942779541,4.465000152587891,4.485000133514404,5382736.0,4.257551193237305
2011-03-02,4.545000076293945,4.400000095367432,4.429999828338623,4.480000019073486,3667806.0,4.252804279327393
2011-03-03,4.5,4.355000019073486,4.454999923706055,4.364999771118164,3316070.0,4.1436357498168945
2011-03-04,4.514999866485596,4.360000133514404,4.414999961853027,4.489999771118164,4013220.0,4.2622971534729
2011-03-07,4.545000076293945,4.409999847412109,4.545000076293945,4.46999979019165,6018296.0,4.243310451507568
2011-03-08,4.46999979019165,4.34499979019165,4.46999979019165,4.380000114440918,6232872.0,4.157876014709473
2011-03-09,4.445000171661377,4.315000057220459,4.380000114440918,4.429999828338623,7708200.0,4.205339431762695
2011-03-10,4.465000152587891,4.355000019073486,4.40500020980835,4.40500020980835,5328600.0,4.181607246398926
2011-03-11,4.485000133514404,4.340000152587891,4.369999885559082,4.385000228881836,4569650.0,4.162622451782227
2011-03-14,4.429999828338623,4.289999961853027,4.375,4.394999980926514,3966062.0,4.172114849090576
2011-03-15,4.440000057220459,4.324999809265137,4.385000228881836,4.394999980926514,4578158.0,4.172114849090576
2011-03-16,4.510000228881836,4.369999885559082,4.369999885559082,4.505000114440918,7097580.0,4.276535987854004
2011-03-17,4.5,4.389999866485596,4.46999979019165,4.445000171661377,5026000.0,4.219579696655273
2011-03-18,4.664999961853027,4.445000171661377,4.460000038146973,4.664999961853027,13860978.0,4.428421974182129
2011-03-21,4.715000152587891,4.574999809265137,4.625,4.605000019073486,7362718.0,4.371465682983398
2011-03-22,4.639999866485596,4.539999961853027,4.59499979019165,4.614999771118164,3713432.0,4.38095760345459
2011-03-23,4.625,4.554999828338623,4.614999771118164,4.585000038146973,3125172.0,4.352479934692383
2011-03-24,4.610000133514404,4.545000076293945,4.590000152587891,4.559999942779541,3511402.0,4.328747272491455
2011-03-25,4.789999961853027,4.559999942779541,4.559999942779541,4.664999961853027,10522384.0,4.428421974182129
2011-03-28,4.820000171661377,4.65500020980835,4.695000171661377,4.78000020980835,8832656.0,4.537590980529785
2011-03-29,4.78000020980835,4.699999809265137,4.78000020980835,4.755000114440918,6732440.0,4.513858318328857
2011-03-31,4.994999885559082,4.590000152587891,4.909999847412109,4.630000114440918,16127274.0,4.39519739151001
2011-04-01,4.59499979019165,4.400000095367432,4.465000152587891,4.545000076293945,10621190.0,4.314507961273193
2011-04-06,4.539999961853027,4.389999866485596,4.539999961853027,4.434999942779541,6684656.0,4.210085868835449
2011-04-07,4.565000057220459,4.420000076293945,4.420000076293945,4.510000228881836,4222536.0,4.281283378601074
2011-04-08,4.59499979019165,4.5,4.514999866485596,4.574999809265137,3652506.0,4.342986106872559
2011-04-11,4.59499979019165,4.519999980926514,4.574999809265137,4.550000190734863,3509008.0,4.319254398345947
2011-04-12,4.565000057220459,4.494999885559082,4.554999828338623,4.519999980926514,3696908.0,4.290775775909424
2011-04-13,4.539999961853027,4.474999904632568,4.519999980926514,4.53000020980835,2555722.0,4.300268650054932
2011-04-14,4.735000133514404,4.525000095367432,4.53000020980835,4.599999904632568,8957792.0,4.366718292236328
2011-04-15,4.675000190734863,4.550000190734863,4.574999809265137,4.65500020980835,6712118.0,4.4189300537109375
2011-04-18,4.724999904632568,4.599999904632568,4.599999904632568,4.71999979019165,5894548.0,4.480632781982422
2011-04-19,4.795000076293945,4.65500020980835,4.690000057220459,4.769999980926514,7040874.0,4.528097152709961
2011-04-20,4.824999809265137,4.744999885559082,4.784999847412109,4.795000076293945,6363178.0,4.5518293380737305
2011-04-21,4.824999809265137,4.744999885559082,4.800000190734863,4.809999942779541,5455878.0,4.566068649291992
2011-04-22,4.989999771118164,4.800000190734863,4.815000057220459,4.864999771118164,6648604.0,4.618279457092285
2011-04-25,5.025000095367432,4.804999828338623,4.849999904632568,4.920000076293945,6581036.0,4.670490741729736
2011-04-26,4.985000133514404,4.775000095367432,4.920000076293945,4.829999923706055,4935044.0,4.585054397583008
2011-04-27,4.849999904632568,4.775000095367432,4.78000020980835,4.800000190734863,3765778.0,4.556576728820801
2011-04-28,4.864999771118164,4.619999885559082,4.755000114440918,4.730000019073486,7287542.0,4.49012565612793
2011-05-03,4.914999961853027,4.710000038146973,4.730000019073486,4.909999847412109,5954264.0,4.660996913909912
2011-05-06,4.885000228881836,4.75,4.84499979019165,4.809999942779541,5382864.0,4.566068649291992
2011-05-09,4.824999809265137,4.715000152587891,4.715000152587891,4.784999847412109,3086000.0,4.542336940765381
2011-05-10,4.909999847412109,4.760000228881836,4.760000228881836,4.90500020980835,3488982.0,4.656250953674316
2011-05-11,4.960000038146973,4.860000133514404,4.889999866485596,4.925000190734863,3313288.0,4.675236225128174
2011-05-12,4.934999942779541,4.824999809265137,4.909999847412109,4.84499979019165,3350358.0,4.5992937088012695
2011-05-13,4.989999771118164,4.835000038146973,4.889999866485596,4.965000152587891,3460462.0,4.7132086753845215
2011-05-16,5.195000171661377,4.949999809265137,4.989999771118164,5.070000171661377,5808052.0,4.812883377075195
2011-05-17,5.125,4.954999923706055,5.039999961853027,4.994999885559082,3593476.0,4.741687297821045
2011-05-18,5.045000076293945,4.925000190734863,4.980000019073486,4.96999979019165,4540894.0,4.717954635620117
2011-05-19,5.119999885559082,4.949999809265137,5.0,5.110000133514404,4353736.0,4.850854873657227
2011-05-20,5.175000190734863,5.074999809265137,5.105000019073486,5.110000133514404,2993930.0,4.850854873657227
2011-05-23,5.150000095367432,4.925000190734863,5.125,5.0,5340734.0,4.746433258056641
2011-05-24,5.0,4.855000019073486,5.0,4.90500020980835,2772440.0,4.656250953674316
2011-05-25,4.994999885559082,4.855000019073486,4.909999847412109,4.864999771118164,2322576.0,4.618279457092285
2011-05-26,5.010000228881836,4.704999923706055,4.84499979019165,4.940000057220459,3000398.0,4.6894755363464355
2011-05-27,4.980000019073486,4.849999904632568,4.980000019073486,4.869999885559082,3064016.0,4.623026371002197
2011-05-30,4.869999885559082,4.625,4.775000095367432,4.625,8455632.0,4.390450477600098
2011-05-31,4.59499979019165,4.394999980926514,4.59499979019165,4.474999904632568,8024874.0,4.248057842254639
2011-06-01,4.525000095367432,4.40500020980835,4.485000133514404,4.510000228881836,2197020.0,4.281283378601074
2011-06-02,4.525000095367432,4.409999847412109,4.465000152587891,4.519999980926514,2859692.0,4.290775775909424
2011-06-03,4.550000190734863,4.474999904632568,4.519999980926514,4.510000228881836,2233000.0,4.281283378601074
2011-06-07,4.539999961853027,4.454999923706055,4.454999923706055,4.53000020980835,1363848.0,4.300268650054932
2011-06-08,4.53000020980835,4.465000152587891,4.53000020980835,4.510000228881836,2733976.0,4.281283378601074
2011-06-09,4.539999961853027,4.465000152587891,4.519999980926514,4.489999771118164,2776098.0,4.2622971534729
2011-06-10,4.559999942779541,4.429999828338623,4.449999809265137,4.550000190734863,3401380.0,4.319254398345947
2011-06-13,4.574999809265137,4.485000133514404,4.559999942779541,4.550000190734863,1346172.0,4.319254398345947
2011-06-14,4.614999771118164,4.534999847412109,4.585000038146973,4.599999904632568,2527784.0,4.366718292236328
2011-06-15,4.614999771118164,4.554999828338623,4.554999828338623,4.590000152587891,1364218.0,4.35722541809082
2011-06-16,4.585000038146973,4.485000133514404,4.585000038146973,4.559999942779541,2176362.0,4.328747272491455
2011-06-17,4.565000057220459,4.474999904632568,4.510000228881836,4.505000114440918,1007490.0,4.276535987854004
2011-06-20,4.505000114440918,4.434999942779541,4.505000114440918,4.480000019073486,738100.0,4.252804279327393
2011-06-21,4.574999809265137,4.46999979019165,4.474999904632568,4.519999980926514,2648600.0,4.290775775909424
2011-06-22,4.585000038146973,4.5,4.534999847412109,4.539999961853027,1026100.0,4.309762001037598
2011-06-23,4.565000057220459,4.494999885559082,4.510000228881836,4.545000076293945,1991844.0,4.314507961273193
2011-06-24,4.659999847412109,4.514999866485596,4.545000076293945,4.59499979019165,2502960.0,4.361971855163574
2011-06-27,4.639999866485596,4.534999847412109,4.605000019073486,4.570000171661377,2625414.0,4.338240146636963
2011-06-28,4.625,4.5,4.625,4.53000020980835,3140264.0,4.300268650054932
2011-06-29,4.534999847412109,4.485000133514404,4.534999847412109,4.510000228881836,1789492.0,4.281283378601074
2011-06-30,4.59499979019165,4.489999771118164,4.489999771118164,4.585000038146973,2166932.0,4.352479934692383
2011-07-01,4.605000019073486,4.550000190734863,4.585000038146973,4.554999828338623,1754740.0,4.324000358581543
2011-07-04,4.784999847412109,4.559999942779541,4.559999942779541,4.784999847412109,10170458.0,4.542336940765381
2011-07-05,5.025000095367432,4.760000228881836,4.860000133514404,5.025000095367432,11146184.0,4.770165920257568
2011-07-06,5.184999942779541,4.974999904632568,5.034999847412109,5.114999771118164,9598766.0,4.855600833892822
2011-07-07,5.364999771118164,5.050000190734863,5.059999942779541,5.224999904632568,10024446.0,4.960023403167725
2011-07-08,5.46999979019165,5.244999885559082,5.244999885559082,5.420000076293945,12552292.0,5.145133018493652
2011-07-11,5.505000114440918,5.300000190734863,5.460000038146973,5.340000152587891,8782810.0,5.069190979003906
2011-07-12,5.40500020980835,5.135000228881836,5.284999847412109,5.184999942779541,7480952.0,4.922051429748535
2011-07-13,5.429999828338623,5.199999809265137,5.199999809265137,5.394999980926514,6196900.0,5.121401309967041
2011-07-14,5.46999979019165,5.320000171661377,5.400000095367432,5.460000038146973,4783136.0,5.18310546875
2011-07-15,5.735000133514404,5.425000190734863,5.449999809265137,5.664999961853027,10388036.0,5.377708911895752
2011-07-18,5.764999866485596,5.559999942779541,5.715000152587891,5.670000076293945,3869760.0,5.382455348968506
2011-07-19,5.800000190734863,5.619999885559082,5.670000076293945,5.699999809265137,4370338.0,5.410933494567871
2011-07-20,5.744999885559082,5.465000152587891,5.699999809265137,5.539999961853027,5319266.0,5.2590484619140625
2011-07-21,5.639999866485596,5.5,5.539999961853027,5.550000190734863,2174416.0,5.268540859222412
2011-07-22,5.784999847412109,5.53000020980835,5.605000019073486,5.744999885559082,6614978.0,5.453651428222656
2011-07-25,6.03000020980835,5.840000152587891,5.840000152587891,5.90500020980835,15941178.0,5.605538368225098
2011-07-26,5.914999961853027,5.610000133514404,5.914999961853027,5.710000038146973,10910334.0,5.420427322387695
2011-07-27,5.934999942779541,5.650000095367432,5.75,5.795000076293945,5125228.0,5.501115798950195
2011-07-28,5.84499979019165,5.679999828338623,5.78000020980835,5.795000076293945,3317072.0,5.501115798950195
2011-07-29,5.829999923706055,5.514999866485596,5.824999809265137,5.539999961853027,6555916.0,5.2590484619140625
2011-08-01,5.619999885559082,5.445000171661377,5.534999847412109,5.460000038146973,5605112.0,5.18310546875
2011-08-02,5.489999771118164,5.224999904632568,5.489999771118164,5.449999809265137,5845116.0,5.173612594604492
2011-08-03,5.5,5.329999923706055,5.394999980926514,5.494999885559082,1715534.0,5.2163310050964355
2011-08-04,5.630000114440918,5.5,5.5,5.545000076293945,1613138.0,5.263794898986816
2011-08-05,5.585000038146973,5.320000171661377,5.340000152587891,5.489999771118164,2545636.0,5.211583614349365
2011-08-08,5.460000038146973,5.215000152587891,5.304999828338623,5.289999961853027,4600464.0,5.021726608276367
2011-08-09,5.300000190734863,5.034999847412109,5.164999961853027,5.269999980926514,2839842.0,5.002740859985352
2011-08-10,5.440000057220459,5.289999961853027,5.324999809265137,5.340000152587891,2675270.0,5.069190979003906
2011-08-11,5.429999828338623,5.170000076293945,5.244999885559082,5.369999885559082,2563028.0,5.0976691246032715
2011-08-12,5.525000095367432,5.369999885559082,5.375,5.485000133514404,2784284.0,5.206837177276611
2011-08-15,5.635000228881836,5.429999828338623,5.519999980926514,5.519999980926514,3963822.0,5.240062713623047
2011-08-16,5.795000076293945,5.519999980926514,5.53000020980835,5.795000076293945,11372224.0,5.501115798950195
2011-08-22,6.0,5.505000114440918,6.0,5.510000228881836,17046142.0,5.230570316314697
2011-08-23,5.534999847412109,5.25,5.389999866485596,5.445000171661377,7019918.0,5.168866157531738
2011-08-24,5.489999771118164,5.304999828338623,5.434999942779541,5.324999809265137,4460206.0,5.054952144622803
2011-08-25,5.400000095367432,5.275000095367432,5.304999828338623,5.360000133514404,4415588.0,5.088176727294922
2011-08-26,5.465000152587891,5.304999828338623,5.360000133514404,5.420000076293945,2765430.0,5.145133018493652
2011-08-29,5.389999866485596,5.25,5.349999904632568,5.269999980926514,3238180.0,5.002740859985352
2011-08-30,5.445000171661377,5.269999980926514,5.269999980926514,5.315000057220459,2021222.0,5.045458793640137
2011-08-31,5.389999866485596,5.289999961853027,5.380000114440918,5.34499979019165,1854884.0,5.073936462402344
2011-09-01,5.394999980926514,5.295000076293945,5.304999828338623,5.324999809265137,2166082.0,5.054952144622803
2011-09-02,5.369999885559082,5.255000114440918,5.324999809265137,5.320000171661377,1530398.0,5.050205230712891
2011-09-05,5.320000171661377,5.139999866485596,5.320000171661377,5.150000095367432,1501828.0,4.8888258934021
2011-09-06,5.210000038146973,5.025000095367432,5.15500020980835,5.090000152587891,2213200.0,4.831870079040527
2011-09-07,5.135000228881836,5.059999942779541,5.119999885559082,5.114999771118164,1687800.0,4.855600833892822
2011-09-08,5.130000114440918,5.045000076293945,5.130000114440918,5.054999828338623,1702956.0,4.798644065856934
2011-09-09,5.15500020980835,4.960000038146973,5.085000038146973,5.010000228881836,2001230.0,4.755926132202148
2011-09-13,4.989999771118164,4.760000228881836,4.989999771118164,4.760000228881836,3536620.0,4.518604278564453
2011-09-14,4.84499979019165,4.53000020980835,4.53000020980835,4.824999809265137,4538202.0,4.580308437347412
2011-09-15,4.824999809265137,4.739999771118164,4.760000228881836,4.769999980926514,2346720.0,4.528097152709961
2011-09-16,4.789999961853027,4.625,4.769999980926514,4.659999847412109,4050600.0,4.423675537109375
2011-09-19,4.855000019073486,4.610000133514404,4.65500020980835,4.769999980926514,3407866.0,4.528097152709961
2011-09-20,4.775000095367432,4.675000190734863,4.75,4.710000038146973,1472490.0,4.471139430999756
2011-09-21,4.864999771118164,4.625,4.710000038146973,4.804999828338623,3163452.0,4.561322212219238
2011-09-22,4.835000038146973,4.710000038146973,4.800000190734863,4.71999979019165,2200684.0,4.480632781982422
2011-09-23,4.829999923706055,4.639999866485596,4.650000095367432,4.775000095367432,4622836.0,4.532844066619873
2011-09-26,5.014999866485596,4.875,4.949999809265137,5.014999866485596,3046250.0,4.7606730461120605
2011-09-27,5.244999885559082,4.764999866485596,5.150000095367432,4.764999866485596,12542228.0,4.523351192474365
2011-09-28,4.699999809265137,4.525000095367432,4.675000190734863,4.525000095367432,8903388.0,4.295522689819336
2011-09-29,4.425000190734863,4.300000190734863,4.34499979019165,4.300000190734863,3356000.0,4.08193302154541
2011-09-30,4.224999904632568,4.085000038146973,4.110000133514404,4.099999904632568,8919382.0,3.892075300216675
2011-10-10,4.150000095367432,3.8949999809265137,4.099999904632568,3.8949999809265137,11256374.0,3.6974713802337646
2011-10-11,3.9549999237060547,3.809999942779541,3.940000057220459,3.8499999046325684,5818550.0,3.6547534465789795
2011-10-12,3.9600000381469727,3.815000057220459,3.8450000286102295,3.950000047683716,4035924.0,3.7496824264526367
2011-10-13,4.050000190734863,3.9149999618530273,3.950000047683716,3.990000009536743,6696698.0,3.787653923034668
2011-10-14,4.025000095367432,3.950000047683716,3.9749999046325684,3.9749999046325684,2987922.0,3.773414373397827
2011-10-17,4.025000095367432,3.884999990463257,4.025000095367432,3.924999952316284,4089828.0,3.725950002670288
2011-10-18,3.944999933242798,3.7300000190734863,3.9200000762939453,3.734999895095825,5019004.0,3.5455853939056396
2011-10-19,3.7850000858306885,3.674999952316284,3.7100000381469727,3.734999895095825,3244456.0,3.5455853939056396
2011-10-20,3.734999895095825,3.569999933242798,3.7249999046325684,3.5950000286102295,2896394.0,3.4126858711242676
2011-10-21,3.7750000953674316,3.555000066757202,3.625,3.7750000953674316,4601046.0,3.58355712890625
2011-10-24,3.890000104904175,3.7249999046325684,3.8499999046325684,3.805000066757202,6896182.0,3.6120357513427734
2011-10-25,3.994999885559082,3.75,3.75,3.994999885559082,10473814.0,3.7924001216888428
2011-10-26,4.150000095367432,3.9200000762939453,3.9549999237060547,4.079999923706055,6632726.0,3.873089551925659
2011-11-01,4.489999771118164,4.400000095367432,4.485000133514404,4.489999771118164,13885054.0,4.2622971534729
2011-11-02,4.724999904632568,4.449999809265137,4.5,4.675000190734863,26715012.0,4.437914848327637
2011-11-03,4.639999866485596,4.465000152587891,4.639999866485596,4.579999923706055,13295830.0,4.347733020782471
2011-11-04,4.625,4.400000095367432,4.545000076293945,4.449999809265137,10306492.0,4.224325180053711
2011-11-07,4.570000171661377,4.360000133514404,4.409999847412109,4.505000114440918,6303586.0,4.276535987854004
2011-11-08,4.554999828338623,4.460000038146973,4.465000152587891,4.505000114440918,3568092.0,4.276535987854004
2011-11-09,4.644999980926514,4.440000057220459,4.534999847412109,4.614999771118164,6669968.0,4.38095760345459
2011-11-10,4.784999847412109,4.53000020980835,4.59499979019165,4.710000038146973,11853248.0,4.471139430999756
2011-11-11,4.875,4.550000190734863,4.659999847412109,4.574999809265137,6161056.0,4.342986106872559
2011-11-14,4.619999885559082,4.550000190734863,4.559999942779541,4.610000133514404,5297248.0,4.376212120056152
2011-11-15,4.664999961853027,4.574999809265137,4.590000152587891,4.644999980926514,4158108.0,4.409436225891113
2011-11-16,4.735000133514404,4.559999942779541,4.644999980926514,4.570000171661377,4414726.0,4.338240146636963
2011-11-17,4.684999942779541,4.574999809265137,4.599999904632568,4.679999828338623,3216630.0,4.442661285400391
2011-11-18,4.71999979019165,4.605000019073486,4.664999961853027,4.625,2954338.0,4.390450477600098
2011-11-21,4.675000190734863,4.579999923706055,4.610000133514404,4.639999866485596,2321302.0,4.404689311981201
2011-11-22,4.84499979019165,4.514999866485596,4.590000152587891,4.800000190734863,5861708.0,4.556576728820801
2011-11-23,4.949999809265137,4.75,4.800000190734863,4.860000133514404,5744880.0,4.613533020019531
2011-11-24,5.059999942779541,4.675000190734863,4.789999961853027,5.025000095367432,8348862.0,4.770165920257568
2011-11-25,5.074999809265137,4.949999809265137,5.014999866485596,5.059999942779541,4172624.0,4.803390979766846
2011-11-28,5.195000171661377,4.960000038146973,5.070000171661377,5.164999961853027,9319404.0,4.903065204620361
2011-11-29,5.255000114440918,5.045000076293945,5.190000057220459,5.195000171661377,5385932.0,4.931544303894043
2011-11-30,5.295000076293945,4.989999771118164,5.224999904632568,5.119999885559082,8899888.0,4.860346794128418
2011-12-01,5.25,5.105000019073486,5.175000190734863,5.224999904632568,4385876.0,4.960023403167725
2011-12-02,5.295000076293945,5.150000095367432,5.204999923706055,5.289999961853027,5235568.0,5.021726608276367
2011-12-05,5.349999904632568,5.175000190734863,5.289999961853027,5.25,5289410.0,4.983754634857178
2011-12-06,5.400000095367432,5.204999923706055,5.295000076293945,5.394999980926514,14412904.0,5.121401309967041
2011-12-07,5.440000057220459,5.335000038146973,5.400000095367432,5.375,4061352.0,5.102415561676025
2011-12-08,5.505000114440918,5.349999904632568,5.355000019073486,5.489999771118164,5047982.0,5.211583614349365
2011-12-09,5.650000095367432,5.429999828338623,5.449999809265137,5.59499979019165,14343704.0,5.311258792877197
2011-12-12,5.659999847412109,5.525000095367432,5.550000190734863,5.635000228881836,8558234.0,5.3492302894592285
2011-12-13,5.675000190734863,5.070000171661377,5.635000228881836,5.070000171661377,17378592.0,4.812883377075195
2011-12-14,4.565000057220459,4.565000057220459,4.565000057220459,4.565000057220459,1228800.0,4.333493709564209
2011-12-15,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,4737800.0,3.9015681743621826
2011-12-16,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,3.9015681743621826
2011-12-19,3.8949999809265137,3.700000047683716,3.7249999046325684,3.700000047683716,32371770.0,3.5123605728149414
2011-12-20,3.674999952316284,3.5,3.5899999141693115,3.555000066757202,25953934.0,3.374713897705078
2011-12-21,3.690000057220459,3.5399999618530273,3.565000057220459,3.555000066757202,12446788.0,3.374713897705078
2011-12-22,3.555000066757202,3.200000047683716,3.555000066757202,3.359999895095825,11976194.0,3.189603328704834
2011-12-23,3.509999990463257,3.2699999809265137,3.2799999713897705,3.444999933242798,5577906.0,3.270292282104492
2011-12-26,3.7850000858306885,3.424999952316284,3.430000066757202,3.755000114440918,10143000.0,3.5645716190338135
2011-12-27,3.8450000286102295,3.615000009536743,3.7300000190734863,3.694999933242798,9968304.0,3.5076143741607666
2011-12-28,3.809999942779541,3.609999895095825,3.609999895095825,3.799999952316284,7829966.0,3.6072890758514404
2011-12-29,3.924999952316284,3.7699999809265137,3.8499999046325684,3.9049999713897705,7436272.0,3.7069642543792725
2011-12-30,3.9549999237060547,3.799999952316284,3.859999895095825,3.924999952316284,8973848.0,3.725950002670288
2012-01-04,4.079999923706055,3.9000000953674316,3.9700000286102295,3.924999952316284,9646268.0,3.725950002670288
2012-01-05,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.725950002670288
2012-01-06,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.725950002670288
2012-01-09,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.725950002670288
2012-01-10,4.190000057220459,3.944999933242798,4.139999866485596,4.034999847412109,8415276.0,3.830371379852295
2012-01-11,4.139999866485596,3.9749999046325684,3.9749999046325684,4.090000152587891,5636606.0,3.882582664489746
2012-01-12,4.135000228881836,4.014999866485596,4.085000038146973,4.039999961853027,3066080.0,3.835117816925049
2012-01-13,4.019999980926514,3.7100000381469727,4.0,3.8299999237060547,6004620.0,3.635767698287964
2012-01-16,3.865000009536743,3.7249999046325684,3.7249999046325684,3.799999952316284,2114494.0,3.6072890758514404
2012-01-17,3.940000057220459,3.7850000858306885,3.799999952316284,3.869999885559082,7824098.0,3.673739433288574
2012-01-18,3.924999952316284,3.7750000953674316,3.869999885559082,3.7850000858306885,6023288.0,3.593050003051758
2012-01-19,3.8450000286102295,3.755000114440918,3.7950000762939453,3.815000057220459,2380598.0,3.6215286254882812
2012-01-20,4.019999980926514,3.7799999713897705,3.799999952316284,4.0,5099122.0,3.7971465587615967
2012-01-30,4.005000114440918,3.924999952316284,4.0,3.9549999237060547,1413304.0,3.7544288635253906
2012-01-31,4.054999828338623,3.944999933242798,4.054999828338623,3.9749999046325684,2686498.0,3.773414373397827
2012-02-01,4.159999847412109,3.9000000953674316,3.930000066757202,4.005000114440918,3151120.0,3.8018929958343506
2012-02-02,4.045000076293945,3.930000066757202,4.045000076293945,4.010000228881836,1563956.0,3.8066394329071045
2012-02-03,4.039999961853027,3.9649999141693115,4.0,4.03000020980835,1965216.0,3.8256256580352783
2012-02-06,4.09499979019165,4.005000114440918,4.025000095367432,4.065000057220459,2077568.0,3.8588507175445557
2012-02-07,4.050000190734863,3.9649999141693115,4.025000095367432,3.9800000190734863,1667200.0,3.77816104888916
2012-02-08,4.050000190734863,3.940000057220459,3.940000057220459,4.034999847412109,2215638.0,3.830371379852295
2012-02-09,4.135000228881836,4.0,4.039999961853027,4.054999828338623,4245958.0,3.8493568897247314
2012-02-10,4.340000152587891,4.039999961853027,4.054999828338623,4.230000019073486,12607168.0,4.015481948852539
2012-02-13,4.380000114440918,4.114999771118164,4.150000095367432,4.349999904632568,9368346.0,4.129396915435791
2012-02-14,4.489999771118164,4.264999866485596,4.34499979019165,4.355000019073486,8861642.0,4.134143829345703
2012-02-15,4.425000190734863,4.289999961853027,4.355000019073486,4.360000133514404,7694502.0,4.138889789581299
2012-02-16,4.425000190734863,4.284999847412109,4.329999923706055,4.364999771118164,4678516.0,4.1436357498168945
2012-02-17,4.414999961853027,4.309999942779541,4.364999771118164,4.385000228881836,2890110.0,4.162622451782227
2012-02-20,4.494999885559082,4.360000133514404,4.420000076293945,4.364999771118164,7603984.0,4.1436357498168945
2012-02-21,4.385000228881836,4.264999866485596,4.349999904632568,4.360000133514404,5895718.0,4.138889789581299
2012-02-22,4.525000095367432,4.360000133514404,4.360000133514404,4.46999979019165,6487610.0,4.243310451507568
2012-02-23,4.619999885559082,4.440000057220459,4.465000152587891,4.539999961853027,10166152.0,4.309762001037598
2012-02-24,4.675000190734863,4.480000019073486,4.539999961853027,4.65500020980835,11521254.0,4.4189300537109375
2012-02-27,4.800000190734863,4.599999904632568,4.684999942779541,4.639999866485596,10478890.0,4.404689311981201
2012-02-28,4.679999828338623,4.574999809265137,4.599999904632568,4.599999904632568,3052612.0,4.366718292236328
2012-02-29,4.625,4.539999961853027,4.574999809265137,4.579999923706055,2411396.0,4.347733020782471
2012-03-01,4.639999866485596,4.565000057220459,4.579999923706055,4.625,1559528.0,4.390450477600098
2012-03-02,4.735000133514404,4.619999885559082,4.625,4.71999979019165,5611908.0,4.480632781982422
2012-03-05,4.815000057220459,4.699999809265137,4.78000020980835,4.795000076293945,9557400.0,4.5518293380737305
2012-03-06,4.840000152587891,4.730000019073486,4.730000019073486,4.824999809265137,5237594.0,4.580308437347412
2012-03-07,5.175000190734863,4.760000228881836,4.760000228881836,5.010000228881836,12664820.0,4.755926132202148
2012-03-08,5.135000228881836,5.0,5.019999980926514,5.119999885559082,6511040.0,4.860346794128418
2012-03-09,5.175000190734863,5.065000057220459,5.119999885559082,5.110000133514404,3803360.0,4.850854873657227
2012-03-12,5.210000038146973,5.0,5.125,5.099999904632568,5828600.0,4.841361999511719
2012-03-13,5.15500020980835,5.079999923706055,5.099999904632568,5.125,2827548.0,4.865094184875488
2012-03-14,5.224999904632568,4.900000095367432,5.175000190734863,4.980000019073486,11248116.0,4.727447509765625
2012-03-15,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.727447509765625
2012-03-16,5.275000095367432,4.909999847412109,4.974999904632568,5.244999885559082,11645274.0,4.979008197784424
2012-03-19,5.449999809265137,5.125,5.239999771118164,5.360000133514404,9207278.0,5.088176727294922
2012-03-20,5.400000095367432,5.139999866485596,5.349999904632568,5.144999980926514,6071362.0,4.884079933166504
2012-03-21,5.224999904632568,5.050000190734863,5.210000038146973,5.144999980926514,5063020.0,4.884079933166504
2012-03-22,5.179999828338623,5.105000019073486,5.114999771118164,5.130000114440918,4647444.0,4.869840621948242
2012-03-23,5.199999809265137,5.0,5.105000019073486,5.025000095367432,4850682.0,4.770165920257568
2012-03-26,5.144999980926514,4.675000190734863,5.019999980926514,4.885000228881836,10304484.0,4.637265682220459
2012-03-27,5.079999923706055,4.835000038146973,4.860000133514404,4.954999923706055,8212904.0,4.703714847564697
2012-03-28,5.005000114440918,4.880000114440918,4.894999980926514,4.960000038146973,6327396.0,4.708462238311768
2012-03-29,5.130000114440918,4.829999923706055,4.829999923706055,5.125,7008376.0,4.865094184875488
2012-03-30,5.409999847412109,5.110000133514404,5.170000076293945,5.320000171661377,8919550.0,5.050205230712891
2012-04-05,5.474999904632568,5.199999809265137,5.300000190734863,5.434999942779541,8003652.0,5.159372806549072
2012-04-06,5.474999904632568,5.329999923706055,5.474999904632568,5.369999885559082,4053886.0,5.0976691246032715
2012-04-09,5.420000076293945,5.239999771118164,5.349999904632568,5.369999885559082,2288132.0,5.0976691246032715
2012-04-10,5.570000171661377,5.300000190734863,5.300000190734863,5.460000038146973,8603962.0,5.18310546875
2012-04-11,5.690000057220459,5.400000095367432,5.400000095367432,5.679999828338623,10637302.0,5.3919477462768555
2012-04-12,5.710000038146973,5.565000057220459,5.679999828338623,5.675000190734863,6543778.0,5.387202262878418
2012-04-13,5.940000057220459,5.639999866485596,5.675000190734863,5.929999828338623,10734506.0,5.629269599914551
2012-04-16,5.974999904632568,5.75,5.925000190734863,5.940000057220459,6406294.0,5.638762950897217
2012-04-17,5.954999923706055,5.704999923706055,5.855000019073486,5.71999979019165,8924856.0,5.429919242858887
2012-04-18,5.755000114440918,5.5,5.724999904632568,5.659999847412109,8487702.0,5.372961521148682
2012-04-19,5.784999847412109,5.625,5.675000190734863,5.710000038146973,7047696.0,5.420427322387695
2012-04-20,5.75,5.614999771118164,5.75,5.710000038146973,5619748.0,5.420427322387695
2012-04-23,5.775000095367432,5.639999866485596,5.769999980926514,5.684999942779541,5710866.0,5.396694660186768
2012-04-24,5.704999923706055,5.380000114440918,5.639999866485596,5.525000095367432,9122486.0,5.244808197021484
2012-04-25,5.699999809265137,5.449999809265137,5.5,5.639999866485596,8120146.0,5.353977203369141
2012-04-26,5.795000076293945,5.489999771118164,5.684999942779541,5.574999809265137,7682176.0,5.292273044586182
2012-04-27,5.59499979019165,5.440000057220459,5.554999828338623,5.5,4446340.0,5.221076488494873
2012-05-02,5.679999828338623,5.474999904632568,5.574999809265137,5.599999904632568,6934604.0,5.316004753112793
2012-05-03,5.684999942779541,5.585000038146973,5.585000038146973,5.639999866485596,5788610.0,5.353977203369141
2012-05-04,6.204999923706055,5.630000114440918,5.644999980926514,6.204999923706055,21797130.0,5.890324115753174
2012-05-07,6.5,6.210000038146973,6.210000038146973,6.414999961853027,38292414.0,6.089673042297363
2012-05-08,6.400000095367432,6.204999923706055,6.324999809265137,6.295000076293945,14942478.0,5.975759506225586
2012-05-09,6.385000228881836,6.150000095367432,6.244999885559082,6.284999847412109,11824204.0,5.96626615524292
2012-05-10,6.775000095367432,6.210000038146973,6.275000095367432,6.699999809265137,22603894.0,6.360220432281494
2012-05-11,6.730000019073486,6.474999904632568,6.635000228881836,6.510000228881836,13336774.0,6.179856300354004
2012-05-14,6.630000114440918,6.28000020980835,6.59499979019165,6.315000057220459,11808012.0,5.994745254516602
2012-05-15,6.639999866485596,6.264999866485596,6.315000057220459,6.46999979019165,13321732.0,6.1418843269348145
2012-05-16,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,0.0,6.1418843269348145
2012-05-17,6.585000038146973,6.320000171661377,6.349999904632568,6.554999828338623,11993446.0,6.222573280334473
2012-05-18,6.635000228881836,6.335000038146973,6.40500020980835,6.465000152587891,8882068.0,6.1371378898620605
2012-05-21,6.474999904632568,6.199999809265137,6.380000114440918,6.340000152587891,6373328.0,6.018477439880371
2012-05-22,6.775000095367432,6.355000019073486,6.400000095367432,6.585000038146973,13159890.0,6.251052379608154
2012-05-23,6.900000095367432,6.449999809265137,6.590000152587891,6.885000228881836,12784262.0,6.535838603973389
2012-05-24,7.090000152587891,6.65500020980835,6.809999942779541,6.710000038146973,18364078.0,6.36971378326416
2012-05-25,6.775000095367432,6.505000114440918,6.730000019073486,6.534999847412109,9534160.0,6.203587532043457
2012-05-28,6.960000038146973,6.385000228881836,6.5,6.945000171661377,12813882.0,6.592795372009277
2012-05-29,7.034999847412109,6.800000190734863,6.900000095367432,6.949999809265137,11381832.0,6.5975422859191895
2012-05-30,7.445000171661377,6.84499979019165,6.900000095367432,7.255000114440918,22738990.0,6.8870744705200195
2012-05-31,7.579999923706055,7.125,7.199999809265137,7.400000095367432,18602078.0,7.024721145629883
2012-06-01,7.570000171661377,7.275000095367432,7.355000019073486,7.380000114440918,17583610.0,7.005735397338867
2012-06-04,7.380000114440918,6.914999961853027,7.230000019073486,6.985000133514404,18743340.0,6.630767822265625
2012-06-05,7.135000228881836,6.889999866485596,7.014999866485596,6.974999904632568,10171844.0,6.621273994445801
2012-06-06,7.045000076293945,6.65500020980835,7.0,6.724999904632568,12716558.0,6.383952617645264
2012-06-07,6.920000076293945,6.690000057220459,6.820000171661377,6.789999961853027,11482754.0,6.445656776428223
2012-06-08,6.945000171661377,6.789999961853027,6.889999866485596,6.875,10416980.0,6.526345729827881
2012-06-11,7.039999961853027,6.554999828338623,6.804999828338623,6.980000019073486,18157596.0,6.626021385192871
2012-06-12,7.144999980926514,6.75,6.945000171661377,7.130000114440918,15305358.0,6.768413543701172
2012-06-13,7.255000114440918,6.954999923706055,7.059999942779541,7.144999980926514,15791580.0,6.782652854919434
2012-06-14,7.21999979019165,7.054999828338623,7.135000228881836,7.159999847412109,10943080.0,6.7968926429748535
2012-06-15,7.150000095367432,6.75,7.125,7.025000095367432,16160328.0,6.668739318847656
2012-06-18,6.974999904632568,6.664999961853027,6.965000152587891,6.804999828338623,15372414.0,6.459895610809326
2012-06-19,6.869999885559082,6.659999847412109,6.75,6.664999961853027,8226164.0,6.326994895935059
2012-06-20,6.71999979019165,6.585000038146973,6.715000152587891,6.590000152587891,6143976.0,6.255799293518066
2012-06-21,6.664999961853027,6.474999904632568,6.574999809265137,6.59499979019165,4871236.0,6.260544776916504
2012-06-25,6.574999809265137,6.210000038146973,6.514999866485596,6.230000019073486,8790220.0,5.914055824279785
2012-06-26,6.320000171661377,6.054999828338623,6.239999771118164,6.210000038146973,7822924.0,5.895070552825928
2012-06-27,6.355000019073486,6.139999866485596,6.210000038146973,6.159999847412109,6527280.0,5.8476057052612305
2012-06-28,6.21999979019165,5.550000190734863,6.164999961853027,5.760000228881836,12431998.0,5.467891693115234
2012-06-29,5.864999771118164,5.460000038146973,5.699999809265137,5.855000019073486,16819732.0,5.558073997497559
2012-07-02,6.224999904632568,5.885000228881836,5.949999809265137,6.175000190734863,14397380.0,5.861844539642334
2012-07-03,6.275000095367432,6.074999809265137,6.175000190734863,6.150000095367432,10816662.0,5.8381123542785645
2012-07-04,6.210000038146973,5.864999771118164,6.184999942779541,5.914999961853027,9213794.0,5.615030288696289
2012-07-05,5.90500020980835,5.599999904632568,5.860000133514404,5.735000133514404,10577088.0,5.444159984588623
2012-07-06,6.28000020980835,5.800000190734863,5.820000171661377,6.28000020980835,8273175.0,5.992868900299072
2012-07-09,6.880000114440918,6.349999904632568,6.46999979019165,6.420000076293945,38771468.0,6.126467704772949
2012-07-10,6.380000114440918,5.849999904632568,6.199999809265137,5.96999979019165,20935672.0,5.697041988372803
2012-07-11,5.96999979019165,5.75,5.860000133514404,5.909999847412109,10786019.0,5.639786243438721
2012-07-12,6.090000152587891,5.760000228881836,5.889999866485596,6.019999980926514,13957927.0,5.744756698608398
2012-07-13,5.96999979019165,5.599999904632568,5.96999979019165,5.650000095367432,17046385.0,5.391674041748047
2012-07-16,5.730000019073486,5.369999885559082,5.570000171661377,5.389999866485596,11962969.0,5.143561363220215
2012-07-17,5.5,5.260000228881836,5.329999923706055,5.460000038146973,6834536.0,5.210361003875732
2012-07-18,5.480000019073486,5.210000038146973,5.460000038146973,5.449999809265137,9507840.0,5.200817584991455
2012-07-19,6.0,5.340000152587891,5.429999828338623,6.0,30958389.0,5.72567081451416
2012-07-20,6.599999904632568,5.840000152587891,5.989999771118164,6.599999904632568,40237064.0,6.298238277435303
2012-07-23,6.639999866485596,6.119999885559082,6.639999866485596,6.190000057220459,22270947.0,5.906983852386475
2012-07-24,6.659999847412109,6.099999904632568,6.199999809265137,6.360000133514404,23495259.0,6.069211006164551
2012-07-25,6.329999923706055,6.090000152587891,6.230000019073486,6.139999866485596,16296606.0,5.859269142150879
2012-07-26,6.230000019073486,5.869999885559082,6.139999866485596,5.940000057220459,12954883.0,5.668415069580078
2012-07-27,6.320000171661377,5.800000190734863,5.940000057220459,6.139999866485596,17409160.0,5.859269142150879
2012-07-30,6.289999961853027,5.980000019073486,6.03000020980835,6.090000152587891,10734783.0,5.811556339263916
2012-07-31,6.349999904632568,5.800000190734863,6.039999961853027,6.210000038146973,15631548.0,5.926069259643555
2012-08-01,6.340000152587891,6.139999866485596,6.159999847412109,6.289999961853027,16223332.0,6.002411842346191
2012-08-02,6.349999904632568,5.900000095367432,6.28000020980835,6.079999923706055,16186181.0,5.802012920379639
2012-08-03,6.090000152587891,5.949999809265137,6.079999923706055,6.079999923706055,9480762.0,5.802012920379639
2012-08-06,6.28000020980835,5.909999847412109,6.0,6.230000019073486,14569699.0,5.945155143737793
2012-08-07,6.849999904632568,6.150000095367432,6.199999809265137,6.849999904632568,33688807.0,6.536807537078857
2012-08-08,7.150000095367432,6.679999828338623,6.889999866485596,6.760000228881836,47319531.0,6.45092248916626
2012-08-09,7.0,6.610000133514404,6.630000114440918,6.760000228881836,32989910.0,6.45092248916626
2012-08-10,6.889999866485596,6.46999979019165,6.710000038146973,6.480000019073486,25281514.0,6.183725357055664
2012-08-13,6.489999771118164,6.239999771118164,6.489999771118164,6.329999923706055,17543655.0,6.040582656860352
2012-08-14,6.369999885559082,6.039999961853027,6.260000228881836,6.320000171661377,14531798.0,6.031040668487549
2012-08-15,6.389999866485596,6.179999828338623,6.25,6.21999979019165,9769025.0,5.935611724853516
2012-08-16,6.369999885559082,6.119999885559082,6.179999828338623,6.25,7348308.0,5.9642415046691895
2012-08-17,6.28000020980835,6.139999866485596,6.25,6.260000228881836,6701401.0,5.973783493041992
2012-08-20,6.25,6.0,6.199999809265137,6.199999809265137,7850830.0,5.916527271270752
2012-08-21,6.679999828338623,6.170000076293945,6.21999979019165,6.489999771118164,18508568.0,6.193267345428467
2012-08-22,6.46999979019165,6.119999885559082,6.46999979019165,6.159999847412109,17990145.0,5.878355503082275
2012-08-23,6.150000095367432,5.989999771118164,6.099999904632568,6.099999904632568,11211436.0,5.821098804473877
2012-08-24,6.079999923706055,5.699999809265137,6.050000190734863,5.71999979019165,15257132.0,5.458472728729248
2012-08-27,5.710000038146973,5.389999866485596,5.650000095367432,5.420000076293945,13016913.0,5.172189235687256
2012-08-28,5.559999942779541,5.289999961853027,5.420000076293945,5.5,12107726.0,5.248531818389893
2012-08-29,5.539999961853027,5.300000190734863,5.449999809265137,5.349999904632568,10069024.0,5.10538911819458
2012-08-30,5.440000057220459,5.25,5.369999885559082,5.340000152587891,8151708.0,5.095848083496094
2012-08-31,5.5,5.320000171661377,5.320000171661377,5.460000038146973,5177006.0,5.210361003875732
2012-09-03,5.650000095367432,5.369999885559082,5.400000095367432,5.570000171661377,8774582.0,5.315330982208252
2012-09-04,5.590000152587891,5.340000152587891,5.519999980926514,5.380000114440918,7488374.0,5.134018421173096
2012-09-05,5.619999885559082,5.300000190734863,5.369999885559082,5.489999771118164,6796251.0,5.238988876342773
2012-09-06,5.550000190734863,5.380000114440918,5.46999979019165,5.510000228881836,5085969.0,5.258074760437012
2012-09-07,5.800000190734863,5.53000020980835,5.53000020980835,5.730000019073486,14497515.0,5.468016147613525
2012-09-10,6.0,5.619999885559082,5.730000019073486,5.849999904632568,12555806.0,5.582529067993164
2012-09-11,5.929999828338623,5.730000019073486,5.800000190734863,5.800000190734863,8842692.0,5.534815311431885
2012-09-12,5.900000095367432,5.71999979019165,5.849999904632568,5.820000171661377,7354843.0,5.553901672363281
2012-09-13,5.940000057220459,5.670000076293945,5.829999923706055,5.730000019073486,7089505.0,5.468016147613525
2012-09-14,5.860000133514404,5.599999904632568,5.789999961853027,5.75,7972127.0,5.4871015548706055
2012-09-17,5.75,5.199999809265137,5.730000019073486,5.300000190734863,11731697.0,5.057675838470459
2012-09-18,5.349999904632568,5.150000095367432,5.199999809265137,5.21999979019165,8112020.0,4.981333255767822
2012-09-19,5.300000190734863,5.150000095367432,5.25,5.260000228881836,5197460.0,5.019505500793457
2012-09-20,5.239999771118164,5.119999885559082,5.239999771118164,5.170000076293945,7676318.0,4.933619976043701
2012-09-21,5.179999828338623,4.900000095367432,5.170000076293945,4.96999979019165,5309932.0,4.742763996124268
2012-09-24,5.010000228881836,4.699999809265137,5.010000228881836,4.849999904632568,7676383.0,4.6282501220703125
2012-09-25,5.340000152587891,4.75,4.800000190734863,4.940000057220459,8700029.0,4.714135646820068
2012-09-26,4.980000019073486,4.78000020980835,4.949999809265137,4.840000152587891,3059782.0,4.61870813369751
2012-09-27,5.010000228881836,4.769999980926514,4.800000190734863,4.940000057220459,5204052.0,4.714135646820068
2012-09-28,5.150000095367432,4.900000095367432,4.940000057220459,5.119999885559082,8620002.0,4.885905742645264
2012-10-08,5.139999866485596,4.920000076293945,5.090000152587891,4.949999809265137,5146089.0,4.7236785888671875
2012-10-09,5.110000133514404,4.96999979019165,4.96999979019165,5.099999904632568,5952010.0,4.866820335388184
2012-10-10,5.340000152587891,5.019999980926514,5.050000190734863,5.239999771118164,10441852.0,5.000419616699219
2012-10-11,5.269999980926514,5.099999904632568,5.159999847412109,5.110000133514404,5026199.0,4.876363277435303
2012-10-12,5.199999809265137,5.039999961853027,5.159999847412109,5.090000152587891,4427685.0,4.857278347015381
2012-10-15,5.599999904632568,5.050000190734863,5.090000152587891,5.599999904632568,40043608.0,5.343959808349609
2012-10-16,5.829999923706055,5.53000020980835,5.590000152587891,5.690000057220459,48715180.0,5.429844856262207
2012-10-17,5.78000020980835,5.409999847412109,5.550000190734863,5.570000171661377,31365655.0,5.315330982208252
2012-10-18,5.730000019073486,5.380000114440918,5.53000020980835,5.579999923706055,33219372.0,5.324873924255371
2012-10-19,5.659999847412109,5.429999828338623,5.5,5.550000190734863,20413915.0,5.296246528625488
2012-10-22,5.710000038146973,5.420000076293945,5.420000076293945,5.699999809265137,19656850.0,5.43938684463501
2012-10-23,5.889999866485596,5.510000228881836,5.659999847412109,5.539999961853027,26265379.0,5.286702632904053
2012-10-24,5.539999961853027,5.369999885559082,5.480000019073486,5.46999979019165,10941159.0,5.219903469085693
2012-10-25,5.510000228881836,5.269999980926514,5.420000076293945,5.289999961853027,11173642.0,5.04813289642334
2012-10-26,5.329999923706055,5.010000228881836,5.269999980926514,5.170000076293945,8076155.0,4.933619976043701
2012-10-29,5.25,5.079999923706055,5.179999828338623,5.119999885559082,5478011.0,4.885905742645264
2012-10-30,5.289999961853027,5.119999885559082,5.119999885559082,5.170000076293945,7276349.0,4.933619976043701
2012-10-31,5.320000171661377,5.159999847412109,5.179999828338623,5.25,5233702.0,5.00996208190918
2012-11-01,5.78000020980835,5.210000038146973,5.21999979019165,5.78000020980835,40430515.0,5.515730381011963
2012-11-02,5.96999979019165,5.659999847412109,5.809999942779541,5.789999961853027,45717568.0,5.525271892547607
2012-11-05,5.760000228881836,5.53000020980835,5.699999809265137,5.650000095367432,21523137.0,5.391674041748047
2012-11-06,5.650000095367432,5.320000171661377,5.610000133514404,5.480000019073486,15688953.0,5.229445934295654
2012-11-07,5.519999980926514,5.369999885559082,5.46999979019165,5.510000228881836,10190453.0,5.258074760437012
2012-11-08,5.929999828338623,5.360000133514404,5.449999809265137,5.579999923706055,30612264.0,5.324873924255371
2012-11-09,5.760000228881836,5.480000019073486,5.480000019073486,5.650000095367432,17589630.0,5.391674041748047
2012-11-12,5.739999771118164,5.489999771118164,5.699999809265137,5.650000095367432,16230444.0,5.391674041748047
2012-11-13,5.599999904632568,5.199999809265137,5.599999904632568,5.210000038146973,16773553.0,4.9717912673950195
2012-11-14,5.260000228881836,5.119999885559082,5.119999885559082,5.230000019073486,6814946.0,4.9908766746521
2012-11-15,5.369999885559082,5.130000114440918,5.179999828338623,5.210000038146973,7264921.0,4.9717912673950195
2012-11-16,5.230000019073486,5.059999942779541,5.199999809265137,5.119999885559082,6863694.0,4.885905742645264
2012-11-19,5.150000095367432,5.039999961853027,5.110000133514404,5.130000114440918,6061909.0,4.895449161529541
2012-11-20,5.289999961853027,5.110000133514404,5.159999847412109,5.170000076293945,6917689.0,4.933619976043701
2012-11-21,5.320000171661377,5.079999923706055,5.170000076293945,5.309999942779541,10202520.0,5.067218780517578
2012-11-22,5.289999961853027,5.150000095367432,5.260000228881836,5.179999828338623,6652248.0,4.94316291809082
2012-11-23,5.289999961853027,5.159999847412109,5.179999828338623,5.190000057220459,4408263.0,4.952705383300781
2012-11-26,5.199999809265137,5.050000190734863,5.199999809265137,5.050000190734863,5391893.0,4.8191070556640625
2012-11-27,5.039999961853027,4.550000190734863,5.03000020980835,4.559999942779541,14868316.0,4.351510047912598
2012-11-28,4.559999942779541,4.360000133514404,4.559999942779541,4.389999866485596,7454262.0,4.18928337097168
2012-11-29,4.460000038146973,4.320000171661377,4.409999847412109,4.349999904632568,6705548.0,4.151110649108887
2012-11-30,4.619999885559082,4.340000152587891,4.380000114440918,4.5,9676801.0,4.294252872467041
2012-12-03,4.679999828338623,4.289999961853027,4.5,4.329999923706055,11702639.0,4.132025718688965
2012-12-04,4.360000133514404,4.03000020980835,4.239999771118164,4.329999923706055,10164216.0,4.132025718688965
2012-12-05,4.570000171661377,4.260000228881836,4.320000171661377,4.539999961853027,14195255.0,4.332424163818359
2012-12-06,4.980000019073486,4.46999979019165,4.5,4.78000020980835,22994487.0,4.561451435089111
2012-12-07,4.980000019073486,4.650000095367432,4.769999980926514,4.880000114440918,19112046.0,4.656879425048828
2012-12-10,5.150000095367432,4.869999885559082,4.880000114440918,5.010000228881836,14996134.0,4.780935764312744
2012-12-11,5.510000228881836,4.960000038146973,5.010000228881836,5.510000228881836,46602396.0,5.258074760437012
2012-12-12,5.550000190734863,5.349999904632568,5.420000076293945,5.519999980926514,18688377.0,5.267617702484131
2012-12-13,5.550000190734863,5.400000095367432,5.489999771118164,5.429999828338623,18154975.0,5.181731700897217
2012-12-14,5.679999828338623,5.380000114440918,5.429999828338623,5.480000019073486,54646813.0,5.229445934295654
2012-12-17,5.480000019073486,5.199999809265137,5.480000019073486,5.400000095367432,26109307.0,5.153103828430176
2012-12-18,5.440000057220459,5.199999809265137,5.360000133514404,5.260000228881836,16406057.0,5.019505500793457
2012-12-19,5.360000133514404,5.110000133514404,5.230000019073486,5.309999942779541,13812167.0,5.067218780517578
2012-12-20,5.239999771118164,5.099999904632568,5.210000038146973,5.190000057220459,15146927.0,4.952705383300781
2012-12-21,5.25,5.110000133514404,5.150000095367432,5.130000114440918,10898314.0,4.895449161529541
2012-12-24,5.170000076293945,5.059999942779541,5.159999847412109,5.130000114440918,7522306.0,4.895449161529541
2012-12-25,5.639999866485596,5.139999866485596,5.139999866485596,5.639999866485596,55543188.0,5.382130146026611
2012-12-26,5.650000095367432,5.440000057220459,5.599999904632568,5.570000171661377,38803852.0,5.315330982208252
2012-12-27,5.599999904632568,5.440000057220459,5.519999980926514,5.460000038146973,19997226.0,5.210361003875732
2012-12-28,5.900000095367432,5.449999809265137,5.460000038146973,5.75,43295103.0,5.4871015548706055
2012-12-31,6.320000171661377,5.670000076293945,5.769999980926514,6.0,44995319.0,5.72567081451416
2013-01-04,6.300000190734863,5.889999866485596,6.019999980926514,6.119999885559082,36318615.0,5.840184688568115
2013-01-07,6.050000190734863,5.900000095367432,6.0,6.010000228881836,21387180.0,5.735213756561279
2013-01-08,6.179999828338623,5.900000095367432,6.0,6.170000076293945,27991127.0,5.887898921966553
2013-01-09,6.449999809265137,6.03000020980835,6.139999866485596,6.190000057220459,30779267.0,5.906983852386475
2013-01-10,6.489999771118164,6.119999885559082,6.179999828338623,6.420000076293945,32050234.0,6.126467704772949
2013-01-11,6.550000190734863,6.039999961853027,6.429999828338623,6.099999904632568,29012377.0,5.821098804473877
2013-01-14,6.369999885559082,6.019999980926514,6.019999980926514,6.28000020980835,25326601.0,5.992868900299072
2013-01-15,6.420000076293945,6.170000076293945,6.340000152587891,6.269999980926514,25005804.0,5.983325958251953
2013-01-16,6.25,5.940000057220459,6.199999809265137,6.039999961853027,27040211.0,5.763842582702637
2013-01-17,6.159999847412109,5.929999828338623,5.929999828338623,6.019999980926514,15962047.0,5.744756698608398
2013-01-18,6.28000020980835,6.019999980926514,6.039999961853027,6.210000038146973,18968034.0,5.926069259643555
2013-01-21,6.449999809265137,6.230000019073486,6.230000019073486,6.300000190734863,25267786.0,6.011955261230469
2013-01-22,6.550000190734863,6.119999885559082,6.449999809265137,6.21999979019165,18429771.0,5.935611724853516
2013-01-23,6.239999771118164,6.050000190734863,6.099999904632568,6.179999828338623,12399573.0,5.8974409103393555
2013-01-24,6.199999809265137,5.880000114440918,6.159999847412109,5.929999828338623,17538578.0,5.658870697021484
2013-01-25,5.989999771118164,5.730000019073486,5.940000057220459,5.809999942779541,8967663.0,5.544358730316162
2013-01-28,6.119999885559082,5.800000190734863,5.800000190734863,6.099999904632568,12354272.0,5.821098804473877
2013-01-29,6.28000020980835,6.059999942779541,6.059999942779541,6.139999866485596,11120197.0,5.859269142150879
2013-01-30,6.260000228881836,6.079999923706055,6.119999885559082,6.260000228881836,16459001.0,5.973783493041992
2013-01-31,6.25,6.070000171661377,6.210000038146973,6.139999866485596,12012908.0,5.859269142150879
2013-02-01,6.190000057220459,6.079999923706055,6.139999866485596,6.139999866485596,9422658.0,5.859269142150879
2013-02-04,6.309999942779541,6.03000020980835,6.139999866485596,6.28000020980835,18202341.0,5.992868900299072
2013-02-05,6.179999828338623,5.949999809265137,6.099999904632568,6.159999847412109,20338917.0,5.878355503082275
2013-02-06,6.170000076293945,6.070000171661377,6.070000171661377,6.079999923706055,9286292.0,5.802012920379639
2013-02-07,6.099999904632568,5.849999904632568,6.070000171661377,5.960000038146973,13161638.0,5.6875
2013-02-08,6.050000190734863,5.909999847412109,5.909999847412109,5.949999809265137,7301720.0,5.677956581115723
2013-02-18,6.070000171661377,5.940000057220459,5.980000019073486,6.0,8045256.0,5.72567081451416
2013-02-19,6.0,5.699999809265137,6.0,5.75,9911277.0,5.4871015548706055
2013-02-20,5.840000152587891,5.71999979019165,5.75,5.829999923706055,5220727.0,5.563443183898926
2013-02-21,5.800000190734863,5.630000114440918,5.800000190734863,5.670000076293945,8047618.0,5.410759449005127
2013-02-22,5.889999866485596,5.599999904632568,5.599999904632568,5.760000228881836,9635633.0,5.496644496917725
2013-02-25,5.809999942779541,5.590000152587891,5.800000190734863,5.610000133514404,9945777.0,5.35350227355957
2013-02-26,5.579999923706055,5.340000152587891,5.579999923706055,5.349999904632568,13677174.0,5.10538911819458
2013-02-27,5.460000038146973,5.340000152587891,5.349999904632568,5.440000057220459,7534686.0,5.191275119781494
2013-02-28,5.619999885559082,5.440000057220459,5.460000038146973,5.550000190734863,10102176.0,5.296246528625488
2013-03-01,5.579999923706055,5.369999885559082,5.550000190734863,5.480000019073486,10586708.0,5.229445934295654
2013-03-04,5.190000057220459,4.929999828338623,5.190000057220459,4.929999828338623,18512745.0,4.704593181610107
2013-03-05,5.409999847412109,4.769999980926514,4.820000171661377,5.309999942779541,28490561.0,5.067218780517578
2013-03-06,5.710000038146973,5.21999979019165,5.269999980926514,5.46999979019165,25287343.0,5.219903469085693
2013-03-07,5.75,5.400000095367432,5.449999809265137,5.730000019073486,26985257.0,5.468016147613525
2013-03-08,5.840000152587891,5.550000190734863,5.670000076293945,5.559999942779541,11280241.0,5.305788516998291
2013-03-11,6.019999980926514,5.570000171661377,5.570000171661377,5.820000171661377,30092061.0,5.553901672363281
2013-03-12,6.400000095367432,5.75,5.789999961853027,6.349999904632568,91854946.0,6.05966854095459
2013-03-13,6.389999866485596,6.079999923706055,6.21999979019165,6.360000133514404,59139158.0,6.069211006164551
2013-03-14,6.489999771118164,6.170000076293945,6.269999980926514,6.340000152587891,51451127.0,6.050126075744629
2013-03-15,6.409999847412109,6.099999904632568,6.309999942779541,6.239999771118164,23338174.0,5.954697132110596
2013-03-18,6.860000133514404,6.039999961853027,6.179999828338623,6.860000133514404,60752114.0,6.546350479125977
2013-03-19,7.150000095367432,6.630000114440918,7.079999923706055,6.849999904632568,75932463.0,6.536807537078857
2013-03-20,6.840000152587891,6.519999980926514,6.840000152587891,6.769999980926514,63324690.0,6.460465908050537
2013-03-21,6.940000057220459,6.570000171661377,6.670000076293945,6.789999961853027,64939458.0,6.479550838470459
2013-03-22,6.730000019073486,6.460000038146973,6.699999809265137,6.489999771118164,39891212.0,6.193267345428467
2013-03-25,6.590000152587891,6.300000190734863,6.460000038146973,6.510000228881836,25512456.0,6.212353229522705
2013-03-26,6.489999771118164,6.260000228881836,6.46999979019165,6.269999980926514,18124304.0,5.983325958251953
2013-03-27,6.349999904632568,6.150000095367432,6.21999979019165,6.309999942779541,17263600.0,6.0214972496032715
2013-03-28,6.260000228881836,5.739999771118164,6.260000228881836,5.760000228881836,23358409.0,5.496644496917725
2013-03-29,5.869999885559082,5.679999828338623,5.75,5.699999809265137,12757694.0,5.43938684463501
2013-04-01,5.989999771118164,5.610000133514404,5.619999885559082,5.789999961853027,20868110.0,5.525271892547607
2013-04-02,5.940000057220459,5.75,5.78000020980835,5.789999961853027,12359131.0,5.525271892547607
2013-04-03,5.849999904632568,5.230000019073486,5.789999961853027,5.400000095367432,24741474.0,5.153103828430176
2013-04-08,5.670000076293945,5.230000019073486,5.300000190734863,5.639999866485596,15915463.0,5.382130146026611
2013-04-09,5.699999809265137,5.539999961853027,5.599999904632568,5.599999904632568,10679958.0,5.343959808349609
2013-04-10,5.71999979019165,5.539999961853027,5.579999923706055,5.570000171661377,8466056.0,5.315330982208252
2013-04-11,5.650000095367432,5.400000095367432,5.570000171661377,5.449999809265137,9262088.0,5.200817584991455
2013-04-12,5.690000057220459,5.300000190734863,5.429999828338623,5.679999828338623,19120744.0,5.420302391052246
2013-04-15,5.880000114440918,5.630000114440918,5.699999809265137,5.760000228881836,20262005.0,5.496644496917725
2013-04-16,6.03000020980835,5.699999809265137,5.699999809265137,5.949999809265137,23015385.0,5.677956581115723
2013-04-17,5.980000019073486,5.820000171661377,5.909999847412109,5.929999828338623,14792680.0,5.658870697021484
2013-04-18,6.050000190734863,5.840000152587891,5.869999885559082,5.869999885559082,14400755.0,5.601614475250244
2013-04-19,5.989999771118164,5.820000171661377,5.829999923706055,5.889999866485596,14506183.0,5.620700359344482
2013-04-22,5.900000095367432,5.690000057220459,5.820000171661377,5.730000019073486,14327270.0,5.468016147613525
2013-04-23,5.730000019073486,5.289999961853027,5.699999809265137,5.300000190734863,23678377.0,5.057675838470459
2013-04-24,5.429999828338623,5.260000228881836,5.329999923706055,5.400000095367432,9953284.0,5.153103828430176
2013-04-25,5.400000095367432,5.21999979019165,5.360000133514404,5.239999771118164,10388586.0,5.000419616699219
2013-04-26,5.760000228881836,5.150000095367432,5.179999828338623,5.699999809265137,32997763.0,5.43938684463501
2013-05-02,5.880000114440918,5.5,5.639999866485596,5.75,25344593.0,5.4871015548706055
2013-05-03,6.329999923706055,5.679999828338623,5.71999979019165,6.320000171661377,65542205.0,6.031040668487549
2013-05-06,6.329999923706055,6.179999828338623,6.25,6.230000019073486,42182200.0,5.945155143737793
2013-05-07,6.289999961853027,6.110000133514404,6.239999771118164,6.150000095367432,35574144.0,5.8688130378723145
2013-05-08,6.260000228881836,6.050000190734863,6.159999847412109,6.170000076293945,23230007.0,5.887898921966553
2013-05-09,6.21999979019165,5.590000152587891,6.170000076293945,5.789999961853027,36263075.0,5.525271892547607
2013-05-10,6.039999961853027,5.599999904632568,5.699999809265137,5.940000057220459,30292268.0,5.668415069580078
2013-05-13,5.940000057220459,5.699999809265137,5.900000095367432,5.78000020980835,17843975.0,5.515730381011963
2013-05-14,5.829999923706055,5.679999828338623,5.730000019073486,5.760000228881836,8216674.0,5.53205680847168
2013-05-15,5.900000095367432,5.71999979019165,5.739999771118164,5.78000020980835,9575768.0,5.551266193389893
2013-05-16,6.019999980926514,5.690000057220459,5.760000228881836,5.96999979019165,20856369.0,5.733746528625488
2013-05-17,6.110000133514404,5.929999828338623,5.960000038146973,5.96999979019165,21051675.0,5.733746528625488
2013-05-20,6.170000076293945,5.949999809265137,6.0,6.099999904632568,21254124.0,5.8586015701293945
2013-05-21,6.170000076293945,6.010000228881836,6.079999923706055,6.119999885559082,18663134.0,5.877810478210449
2013-05-22,6.730000019073486,6.059999942779541,6.110000133514404,6.619999885559082,68160877.0,6.358023643493652
2013-05-23,6.590000152587891,6.420000076293945,6.5,6.53000020980835,35346048.0,6.271585464477539
2013-05-24,6.710000038146973,6.389999866485596,6.510000228881836,6.53000020980835,24680828.0,6.271585464477539
2013-05-27,6.699999809265137,6.400000095367432,6.53000020980835,6.590000152587891,24541873.0,6.3292107582092285
2013-05-28,6.71999979019165,6.5,6.570000171661377,6.579999923706055,32191135.0,6.319606304168701
2013-05-29,6.909999847412109,6.369999885559082,6.579999923706055,6.659999847412109,56698032.0,6.396440505981445
2013-05-30,6.78000020980835,6.429999828338623,6.550000190734863,6.460000038146973,33343406.0,6.204355239868164
2013-05-31,6.449999809265137,6.179999828338623,6.429999828338623,6.190000057220459,29120854.0,5.945040225982666
2013-06-03,6.340000152587891,6.099999904632568,6.190000057220459,6.150000095367432,13325611.0,5.906623363494873
2013-06-04,6.239999771118164,6.079999923706055,6.159999847412109,6.199999809265137,12508943.0,5.954645156860352
2013-06-05,6.269999980926514,6.139999866485596,6.179999828338623,6.199999809265137,8636677.0,5.954645156860352
2013-06-06,6.199999809265137,5.869999885559082,6.199999809265137,5.909999847412109,16403623.0,5.676121234893799
2013-06-07,5.960000038146973,5.699999809265137,5.920000076293945,5.760000228881836,9158150.0,5.53205680847168
2013-06-13,5.71999979019165,5.480000019073486,5.699999809265137,5.619999885559082,7355583.0,5.397596836090088
2013-06-14,5.789999961853027,5.670000076293945,5.71999979019165,5.690000057220459,7403372.0,5.464827060699463
2013-06-17,5.78000020980835,5.579999923706055,5.699999809265137,5.670000076293945,5709358.0,5.445619106292725
2013-06-18,5.849999904632568,5.639999866485596,5.639999866485596,5.840000152587891,9921335.0,5.608891010284424
2013-06-19,5.840000152587891,5.71999979019165,5.800000190734863,5.809999942779541,7222661.0,5.580078125
2013-06-20,5.820000171661377,5.440000057220459,5.78000020980835,5.46999979019165,9188246.0,5.253533363342285
2013-06-21,5.440000057220459,5.269999980926514,5.349999904632568,5.329999923706055,8006478.0,5.119073390960693
2013-06-24,5.380000114440918,4.800000190734863,5.380000114440918,4.820000171661377,9879198.0,4.629256248474121
2013-06-25,4.960000038146973,4.340000152587891,4.800000190734863,4.739999771118164,16541682.0,4.552421569824219
2013-06-26,5.050000190734863,4.590000152587891,4.769999980926514,4.980000019073486,12705970.0,4.782923698425293
2013-06-27,5.059999942779541,4.710000038146973,4.949999809265137,4.739999771118164,12462679.0,4.552421569824219
2013-06-28,5.019999980926514,4.610000133514404,4.699999809265137,4.849999904632568,10699683.0,4.658068656921387
2013-07-01,4.909999847412109,4.739999771118164,4.849999904632568,4.860000133514404,7087459.0,4.667673110961914
2013-07-02,5.070000171661377,4.739999771118164,4.849999904632568,5.050000190734863,20189735.0,4.850154399871826
2013-07-03,5.119999885559082,4.869999885559082,4.960000038146973,5.050000190734863,16492189.0,4.850154399871826
2013-07-04,5.309999942779541,4.960000038146973,5.0,5.28000020980835,17374508.0,5.071052551269531
2013-07-05,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-08,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-09,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-10,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-11,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-12,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-15,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-16,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-17,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-18,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-19,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-22,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-23,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-24,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-25,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-26,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-29,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-30,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-07-31,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-08-01,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-08-02,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-08-05,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-08-06,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.071052551269531
2013-08-07,5.809999942779541,5.349999904632568,5.789999961853027,5.679999828338623,48649157.0,5.4552226066589355
2013-08-08,5.579999923706055,5.400000095367432,5.5,5.449999809265137,16711283.0,5.2343244552612305
2013-08-09,5.5,5.349999904632568,5.440000057220459,5.429999828338623,7867523.0,5.215116500854492
2013-08-12,5.519999980926514,5.380000114440918,5.429999828338623,5.489999771118164,9716926.0,5.27274227142334
2013-08-13,5.550000190734863,5.409999847412109,5.489999771118164,5.449999809265137,5682196.0,5.2343244552612305
2013-08-14,5.650000095367432,5.460000038146973,5.460000038146973,5.480000019073486,9913913.0,5.263137340545654
2013-08-15,5.5,5.349999904632568,5.440000057220459,5.360000133514404,7429191.0,5.147886753082275
2013-08-16,5.480000019073486,5.050000190734863,5.360000133514404,5.139999866485596,13190089.0,4.9365925788879395
2013-08-19,5.170000076293945,5.059999942779541,5.079999923706055,5.119999885559082,6980238.0,4.917383670806885
2013-08-20,5.170000076293945,4.980000019073486,5.130000114440918,5.070000171661377,7112560.0,4.869362831115723
2013-08-21,5.070000171661377,4.980000019073486,5.039999961853027,5.039999961853027,6504872.0,4.840549468994141
2013-08-22,5.099999904632568,5.0,5.019999980926514,5.050000190734863,4715139.0,4.850154399871826
2013-08-23,5.090000152587891,4.880000114440918,5.070000171661377,4.920000076293945,7194657.0,4.725298881530762
2013-08-26,5.050000190734863,4.920000076293945,4.920000076293945,5.03000020980835,4280332.0,4.830945014953613
2013-08-27,5.150000095367432,5.03000020980835,5.03000020980835,5.130000114440918,6578481.0,4.926988124847412
2013-08-28,5.130000114440918,5.019999980926514,5.130000114440918,5.039999961853027,5205518.0,4.840549468994141
2013-08-29,5.099999904632568,5.010000228881836,5.03000020980835,5.090000152587891,4541285.0,4.888571739196777
2013-08-30,5.130000114440918,5.03000020980835,5.090000152587891,5.059999942779541,7019550.0,4.859758377075195
2013-09-02,5.090000152587891,4.889999866485596,5.039999961853027,4.940000057220459,7796973.0,4.744507312774658
2013-09-03,5.099999904632568,4.909999847412109,4.940000057220459,5.099999904632568,8981546.0,4.898175239562988
2013-09-04,5.150000095367432,5.019999980926514,5.099999904632568,5.03000020980835,4837747.0,4.830945014953613
2013-09-05,5.130000114440918,5.010000228881836,5.050000190734863,5.039999961853027,5140880.0,4.840549468994141
2013-09-06,5.079999923706055,4.980000019073486,5.019999980926514,5.019999980926514,6992172.0,4.821341037750244
2013-09-09,5.150000095367432,5.019999980926514,5.019999980926514,5.130000114440918,9755930.0,4.926988124847412
2013-09-10,5.21999979019165,5.110000133514404,5.139999866485596,5.199999809265137,10240813.0,4.994217872619629
2013-09-11,5.329999923706055,5.170000076293945,5.199999809265137,5.28000020980835,15139764.0,5.071052551269531
2013-09-12,5.309999942779541,5.170000076293945,5.300000190734863,5.190000057220459,7870885.0,4.98461389541626
2013-09-13,5.289999961853027,5.119999885559082,5.190000057220459,5.21999979019165,8534565.0,5.013425827026367
2013-09-16,5.349999904632568,5.119999885559082,5.230000019073486,5.260000228881836,8385678.0,5.051843166351318
2013-09-17,5.289999961853027,5.039999961853027,5.289999961853027,5.050000190734863,6619431.0,4.850154399871826
2013-09-18,5.130000114440918,5.0,5.079999923706055,5.059999942779541,3431728.0,4.859758377075195
2013-09-23,5.110000133514404,4.900000095367432,5.059999942779541,5.099999904632568,5610013.0,4.898175239562988
2013-09-24,5.070000171661377,4.900000095367432,5.070000171661377,4.960000038146973,7699593.0,4.763716220855713
2013-09-25,5.0,4.920000076293945,4.960000038146973,4.940000057220459,4264253.0,4.744507312774658
2013-09-26,4.940000057220459,4.670000076293945,4.929999828338623,4.690000057220459,10656769.0,4.504400730133057
2013-09-27,4.75,4.659999847412109,4.699999809265137,4.679999828338623,3459344.0,4.494795799255371
2013-09-30,4.849999904632568,4.679999828338623,4.679999828338623,4.809999942779541,4524716.0,4.6196513175964355
2013-10-08,4.929999828338623,4.769999980926514,4.800000190734863,4.869999885559082,4410256.0,4.677277088165283
2013-10-09,4.960000038146973,4.809999942779541,4.809999942779541,4.860000133514404,4779859.0,4.667673110961914
2013-10-10,4.880000114440918,4.769999980926514,4.860000133514404,4.809999942779541,4799587.0,4.6196513175964355
2013-10-11,4.909999847412109,4.809999942779541,4.829999923706055,4.860000133514404,4920265.0,4.667673110961914
2013-10-14,4.900000095367432,4.809999942779541,4.880000114440918,4.840000152587891,6114045.0,4.648464202880859
2013-10-15,4.860000133514404,4.78000020980835,4.860000133514404,4.789999961853027,5511862.0,4.600442886352539
2013-10-16,4.789999961853027,4.639999866485596,4.78000020980835,4.659999847412109,5738278.0,4.475587368011475
2013-10-17,4.710000038146973,4.579999923706055,4.699999809265137,4.610000133514404,4466617.0,4.427567005157471
2013-10-18,4.679999828338623,4.590000152587891,4.610000133514404,4.679999828338623,2309410.0,4.494795799255371
2013-10-21,4.710000038146973,4.630000114440918,4.690000057220459,4.710000038146973,4172512.0,4.523609638214111
2013-10-22,4.710000038146973,4.650000095367432,4.690000057220459,4.670000076293945,3687502.0,4.485191822052002
2013-10-23,4.730000019073486,4.590000152587891,4.670000076293945,4.610000133514404,4717896.0,4.427567005157471
2013-10-24,4.610000133514404,4.460000038146973,4.610000133514404,4.480000019073486,5186016.0,4.302711009979248
2013-10-25,4.519999980926514,4.349999904632568,4.480000019073486,4.400000095367432,4698586.0,4.225876808166504
2013-10-28,4.420000076293945,4.329999923706055,4.389999866485596,4.340000152587891,3127571.0,4.1682515144348145
2013-10-29,4.400000095367432,4.110000133514404,4.360000133514404,4.230000019073486,4767426.0,4.062604904174805
2013-10-30,4.260000228881836,4.130000114440918,4.21999979019165,4.260000228881836,3945562.0,4.09141731262207
2013-10-31,4.380000114440918,4.239999771118164,4.260000228881836,4.320000171661377,4671172.0,4.149043083190918
2013-11-01,4.360000133514404,4.300000190734863,4.309999942779541,4.329999923706055,2999561.0,4.158647060394287
2013-11-04,4.389999866485596,4.320000171661377,4.340000152587891,4.329999923706055,2946851.0,4.158647060394287
2013-11-05,4.440000057220459,4.199999809265137,4.320000171661377,4.400000095367432,5460822.0,4.225876808166504
2013-11-06,4.630000114440918,4.360000133514404,4.420000076293945,4.550000190734863,11405820.0,4.369940757751465
2013-11-07,4.53000020980835,4.409999847412109,4.489999771118164,4.5,4509457.0,4.321918964385986
2013-11-08,4.630000114440918,4.429999828338623,4.480000019073486,4.510000228881836,6456321.0,4.331523895263672
2013-11-11,4.5,4.340000152587891,4.5,4.409999847412109,4674288.0,4.235480785369873
2013-11-12,4.429999828338623,4.360000133514404,4.409999847412109,4.400000095367432,2273214.0,4.225876808166504
2013-11-13,4.420000076293945,4.28000020980835,4.420000076293945,4.28000020980835,2297406.0,4.110625743865967
2013-11-14,4.349999904632568,4.21999979019165,4.25,4.289999961853027,2850699.0,4.120230674743652
2013-11-15,4.400000095367432,4.289999961853027,4.289999961853027,4.340000152587891,4967992.0,4.1682515144348145
2013-11-18,4.599999904632568,4.329999923706055,4.349999904632568,4.550000190734863,9923674.0,4.369940757751465
2013-11-19,4.619999885559082,4.460000038146973,4.559999942779541,4.46999979019165,8109954.0,4.293107032775879
2013-11-20,4.53000020980835,4.440000057220459,4.489999771118164,4.510000228881836,3248873.0,4.331523895263672
2013-11-21,4.480000019073486,4.380000114440918,4.480000019073486,4.409999847412109,4923585.0,4.235480785369873
2013-11-22,4.429999828338623,4.320000171661377,4.420000076293945,4.329999923706055,4250724.0,4.158647060394287
2013-11-25,4.369999885559082,4.289999961853027,4.340000152587891,4.309999942779541,4035450.0,4.139437675476074
2013-11-26,4.349999904632568,4.289999961853027,4.329999923706055,4.300000190734863,3903191.0,4.129834175109863
2013-11-27,4.349999904632568,4.260000228881836,4.289999961853027,4.349999904632568,4629090.0,4.177855491638184
2013-11-28,4.420000076293945,4.329999923706055,4.329999923706055,4.409999847412109,7441230.0,4.235480785369873
2013-11-29,4.429999828338623,4.380000114440918,4.400000095367432,4.389999866485596,4861381.0,4.216272830963135
2013-12-02,4.340000152587891,4.170000076293945,4.309999942779541,4.190000057220459,6980984.0,4.024187088012695
2013-12-03,4.289999961853027,4.190000057220459,4.210000038146973,4.269999980926514,2234946.0,4.1010212898254395
2013-12-04,4.440000057220459,4.269999980926514,4.269999980926514,4.380000114440918,5136556.0,4.206668376922607
2013-12-05,4.429999828338623,4.309999942779541,4.380000114440918,4.340000152587891,4315026.0,4.1682515144348145
2013-12-06,4.380000114440918,4.260000228881836,4.329999923706055,4.289999961853027,3639527.0,4.120230674743652
2013-12-09,4.369999885559082,4.239999771118164,4.340000152587891,4.360000133514404,3545681.0,4.187459945678711
2013-12-10,4.489999771118164,4.329999923706055,4.369999885559082,4.449999809265137,8655517.0,4.273897647857666
2013-12-11,4.559999942779541,4.400000095367432,4.420000076293945,4.539999961853027,13743032.0,4.3603363037109375
2013-12-12,4.670000076293945,4.480000019073486,4.550000190734863,4.630000114440918,13350043.0,4.446774959564209
2013-12-13,5.010000228881836,4.579999923706055,4.619999885559082,4.889999866485596,26543906.0,4.696485996246338
2013-12-16,4.96999979019165,4.75,4.869999885559082,4.789999961853027,13910890.0,4.600442886352539
2013-12-17,4.829999923706055,4.510000228881836,4.820000171661377,4.670000076293945,18128592.0,4.485191822052002
2013-12-18,4.75,4.510000228881836,4.659999847412109,4.599999904632568,12396730.0,4.417962074279785
2013-12-19,4.630000114440918,4.400000095367432,4.610000133514404,4.5,5971161.0,4.321918964385986
2013-12-20,4.5,4.260000228881836,4.460000038146973,4.309999942779541,12125669.0,4.139437675476074
2013-12-23,4.46999979019165,4.21999979019165,4.260000228881836,4.460000038146973,7670894.0,4.283502101898193
2013-12-24,4.480000019073486,4.300000190734863,4.46999979019165,4.360000133514404,4548603.0,4.187459945678711
2013-12-25,4.420000076293945,4.300000190734863,4.349999904632568,4.360000133514404,6931050.0,4.187459945678711
2013-12-26,4.349999904632568,4.25,4.349999904632568,4.260000228881836,3872887.0,4.09141731262207
2013-12-27,4.400000095367432,4.210000038146973,4.25,4.260000228881836,3421774.0,4.09141731262207
2013-12-30,4.329999923706055,4.260000228881836,4.28000020980835,4.289999961853027,2550199.0,4.120230674743652
2013-12-31,4.389999866485596,4.21999979019165,4.28000020980835,4.369999885559082,4529519.0,4.19706392288208
2014-01-02,4.420000076293945,4.25,4.369999885559082,4.400000095367432,6016361.0,4.225876808166504
2014-01-03,4.369999885559082,4.28000020980835,4.349999904632568,4.289999961853027,2730101.0,4.120230674743652
2014-01-06,4.289999961853027,4.150000095367432,4.289999961853027,4.159999847412109,4369380.0,3.9953744411468506
2014-01-07,4.199999809265137,4.110000133514404,4.150000095367432,4.139999866485596,2812884.0,3.976165294647217
2014-01-08,4.199999809265137,4.019999980926514,4.150000095367432,4.050000190734863,3791834.0,3.8897275924682617
2014-01-09,4.099999904632568,4.010000228881836,4.039999961853027,4.019999980926514,2395064.0,3.860914707183838
2014-01-10,4.039999961853027,3.8499999046325684,4.010000228881836,3.859999895095825,3628479.0,3.7072463035583496
2014-01-13,3.930000066757202,3.819999933242798,3.859999895095825,3.880000114440918,1810868.0,3.7264552116394043
2014-01-14,3.9700000286102295,3.8499999046325684,3.9000000953674316,3.9600000381469727,1856089.0,3.8032889366149902
2014-01-15,4.110000133514404,3.890000104904175,3.9600000381469727,4.090000152587891,3812203.0,3.928144693374634
2014-01-16,4.179999828338623,4.0,4.059999942779541,4.050000190734863,2873796.0,3.8897275924682617
2014-01-17,4.03000020980835,3.880000114440918,4.0,3.9200000762939453,1814148.0,3.7648720741271973
2014-01-20,3.950000047683716,3.880000114440918,3.9000000953674316,3.9200000762939453,1452907.0,3.7648720741271973
2014-01-21,3.9800000190734863,3.9200000762939453,3.940000057220459,3.930000066757202,1643362.0,3.7744762897491455
2014-01-22,4.070000171661377,3.9100000858306885,3.9200000762939453,4.059999942779541,4116229.0,3.899331569671631
2014-01-23,4.070000171661377,3.990000009536743,4.059999942779541,4.010000228881836,2794833.0,3.8513104915618896
2014-01-24,4.150000095367432,3.990000009536743,4.0,4.059999942779541,5580260.0,3.899331569671631
2014-01-27,4.050000190734863,3.9800000190734863,4.039999961853027,4.03000020980835,2694702.0,3.8705193996429443
2014-01-28,4.059999942779541,3.990000009536743,4.03000020980835,4.039999961853027,2111918.0,3.8801231384277344
2014-01-29,4.070000171661377,4.010000228881836,4.050000190734863,4.010000228881836,1872297.0,3.8513104915618896
2014-01-30,4.050000190734863,3.990000009536743,4.010000228881836,4.0,1847610.0,3.8417062759399414
2014-02-07,4.050000190734863,3.9100000858306885,3.9800000190734863,4.050000190734863,1892952.0,3.8897275924682617
2014-02-10,4.190000057220459,4.019999980926514,4.039999961853027,4.150000095367432,5190755.0,3.9857702255249023
2014-02-11,4.199999809265137,4.119999885559082,4.139999866485596,4.179999828338623,5508827.0,4.014582633972168
2014-02-12,4.260000228881836,4.150000095367432,4.179999828338623,4.239999771118164,6311769.0,4.072207927703857
2014-02-13,4.230000019073486,4.130000114440918,4.21999979019165,4.139999866485596,4250756.0,3.976165294647217
2014-02-14,4.190000057220459,4.119999885559082,4.130000114440918,4.170000076293945,3219172.0,4.004979133605957
2014-02-17,4.25,4.159999847412109,4.170000076293945,4.230000019073486,5453831.0,4.062604904174805
2014-02-18,4.25,4.139999866485596,4.230000019073486,4.170000076293945,5754847.0,4.004979133605957
2014-02-19,4.28000020980835,4.159999847412109,4.179999828338623,4.25,6415262.0,4.081812858581543
2014-02-20,4.360000133514404,4.21999979019165,4.28000020980835,4.349999904632568,10373091.0,4.177855491638184
2014-02-21,4.639999866485596,4.309999942779541,4.380000114440918,4.440000057220459,20658975.0,4.264294147491455
2014-02-24,4.409999847412109,4.130000114440918,4.389999866485596,4.150000095367432,13621282.0,3.9857702255249023
2014-02-25,4.21999979019165,4.03000020980835,4.110000133514404,4.050000190734863,10555044.0,3.8897275924682617
2014-02-26,4.090000152587891,3.9800000190734863,4.059999942779541,4.039999961853027,4407007.0,3.8801231384277344
2014-02-27,4.070000171661377,3.9800000190734863,4.019999980926514,4.0,5589281.0,3.8417062759399414
2014-02-28,4.019999980926514,3.859999895095825,4.0,3.950000047683716,5434190.0,3.793684959411621
2014-03-03,4.019999980926514,3.9200000762939453,3.950000047683716,4.010000228881836,3763880.0,3.8513104915618896
2014-03-04,4.010000228881836,3.940000057220459,4.0,3.9800000190734863,4174444.0,3.8224973678588867
2014-03-05,4.010000228881836,3.940000057220459,4.010000228881836,3.9800000190734863,4165493.0,3.8224973678588867
2014-03-06,4.059999942779541,3.9100000858306885,3.950000047683716,4.050000190734863,6703066.0,3.8897275924682617
2014-03-07,4.059999942779541,3.990000009536743,4.039999961853027,4.0,3568787.0,3.8417062759399414
2014-03-10,3.9800000190734863,3.7799999713897705,3.9800000190734863,3.799999952316284,3942056.0,3.649620532989502
2014-03-11,3.9800000190734863,3.7899999618530273,3.799999952316284,3.869999885559082,5881126.0,3.7168502807617188
2014-03-12,4.0,3.8299999237060547,3.8499999046325684,3.9700000286102295,5112624.0,3.812893867492676
2014-03-13,3.990000009536743,3.9100000858306885,3.9700000286102295,3.950000047683716,3458758.0,3.793684959411621
2014-03-14,3.950000047683716,3.8499999046325684,3.930000066757202,3.890000104904175,2706430.0,3.7360591888427734
2014-03-17,3.940000057220459,3.859999895095825,3.880000114440918,3.9200000762939453,2758618.0,3.7648720741271973
2014-03-18,3.930000066757202,3.890000104904175,3.930000066757202,3.9100000858306885,2673158.0,3.755267858505249
2014-03-19,4.119999885559082,3.799999952316284,3.9100000858306885,4.059999942779541,13975083.0,3.899331569671631
2014-03-20,4.380000114440918,4.039999961853027,4.059999942779541,4.090000152587891,20070764.0,3.928144693374634
2014-03-21,4.289999961853027,4.079999923706055,4.099999904632568,4.25,11496164.0,4.081812858581543
2014-03-24,4.639999866485596,4.210000038146973,4.269999980926514,4.46999979019165,20797784.0,4.293107032775879
2014-03-25,4.519999980926514,4.360000133514404,4.429999828338623,4.429999828338623,8787069.0,4.2546892166137695
2014-03-26,4.639999866485596,4.349999904632568,4.420000076293945,4.53000020980835,13868115.0,4.350732803344727
2014-03-27,4.739999771118164,4.46999979019165,4.539999961853027,4.639999866485596,19887603.0,4.456378936767578
2014-03-28,4.800000190734863,4.369999885559082,4.599999904632568,4.519999980926514,20458154.0,4.341128349304199
2014-03-31,4.619999885559082,4.320000171661377,4.5,4.429999828338623,11593347.0,4.2546892166137695
2014-04-01,4.599999904632568,4.369999885559082,4.369999885559082,4.539999961853027,15811265.0,4.3603363037109375
2014-04-02,4.789999961853027,4.550000190734863,4.579999923706055,4.630000114440918,19684732.0,4.446774959564209
2014-04-03,4.639999866485596,4.349999904632568,4.579999923706055,4.349999904632568,12562915.0,4.177855491638184
2014-04-04,4.429999828338623,4.309999942779541,4.340000152587891,4.380000114440918,5370183.0,4.206668376922607
2014-04-08,4.429999828338623,4.300000190734863,4.369999885559082,4.400000095367432,6796373.0,4.225876808166504
2014-04-09,4.5,4.329999923706055,4.400000095367432,4.449999809265137,7105140.0,4.273897647857666
2014-04-10,4.440000057220459,4.369999885559082,4.440000057220459,4.409999847412109,5690098.0,4.235480785369873
2014-04-11,4.429999828338623,4.340000152587891,4.409999847412109,4.349999904632568,4955207.0,4.177855491638184
2014-04-14,4.409999847412109,4.349999904632568,4.349999904632568,4.380000114440918,3442039.0,4.206668376922607
2014-04-15,4.420000076293945,4.320000171661377,4.369999885559082,4.329999923706055,4399197.0,4.158647060394287
2014-04-16,4.369999885559082,4.260000228881836,4.329999923706055,4.289999961853027,4181896.0,4.120230674743652
2014-04-17,4.300000190734863,4.139999866485596,4.300000190734863,4.170000076293945,8370718.0,4.004979133605957
2014-04-18,4.239999771118164,4.079999923706055,4.179999828338623,4.230000019073486,6858333.0,4.062604904174805
2014-04-21,4.320000171661377,4.170000076293945,4.179999828338623,4.210000038146973,5236560.0,4.043395519256592
2014-04-22,4.289999961853027,4.099999904632568,4.21999979019165,4.190000057220459,3721183.0,4.024187088012695
2014-04-23,4.25,4.139999866485596,4.190000057220459,4.159999847412109,3507903.0,3.9953744411468506
2014-04-24,4.25,4.119999885559082,4.179999828338623,4.159999847412109,3030599.0,3.9953744411468506
2014-04-25,4.199999809265137,3.9000000953674316,4.159999847412109,4.079999923706055,7377396.0,3.9185402393341064
2014-04-28,4.03000020980835,3.799999952316284,4.019999980926514,3.8399999141693115,9199717.0,3.688037872314453
2014-04-29,3.9200000762939453,3.7899999618530273,3.8399999141693115,3.9000000953674316,5962916.0,3.745663642883301
2014-04-30,3.9100000858306885,3.819999933242798,3.9000000953674316,3.8499999046325684,3982142.0,3.6976423263549805
2014-05-05,3.880000114440918,3.8299999237060547,3.8399999141693115,3.869999885559082,1855679.0,3.7168502807617188
2014-05-06,3.890000104904175,3.799999952316284,3.869999885559082,3.8499999046325684,4399879.0,3.6976423263549805
2014-05-07,3.8499999046325684,3.7899999618530273,3.8499999046325684,3.799999952316284,2810409.0,3.649620532989502
2014-05-08,3.890000104904175,3.7799999713897705,3.809999942779541,3.8499999046325684,3153733.0,3.6976423263549805
2014-05-09,3.8499999046325684,3.809999942779541,3.8499999046325684,3.8299999237060547,1885094.0,3.678433656692505
2014-05-12,3.9100000858306885,3.799999952316284,3.8499999046325684,3.890000104904175,5119399.0,3.7360591888427734
2014-05-13,3.9200000762939453,3.869999885559082,3.890000104904175,3.9000000953674316,2610607.0,3.745663642883301
2014-05-14,3.9800000190734863,3.880000114440918,3.9000000953674316,3.890000104904175,3551373.0,3.7360591888427734
2014-05-15,3.880000114440918,3.7799999713897705,3.859999895095825,3.7899999618530273,3777356.0,3.640016794204712
2014-05-16,3.8299999237060547,3.700000047683716,3.7899999618530273,3.7899999618530273,3027730.0,3.640016794204712
2014-05-19,3.7899999618530273,3.7100000381469727,3.7799999713897705,3.740000009536743,1733798.0,3.5919950008392334
2014-05-20,3.7699999809265137,3.7100000381469727,3.759999990463257,3.7300000190734863,1722573.0,3.5823912620544434
2014-05-21,3.759999990463257,3.700000047683716,3.7100000381469727,3.75,1343130.0,3.6015994548797607
2014-05-22,3.9600000381469727,3.75,3.75,3.819999933242798,6256603.0,3.6688292026519775
2014-05-23,3.869999885559082,3.7899999618530273,3.819999933242798,3.8399999141693115,4518145.0,3.688037872314453
2014-05-26,3.859999895095825,3.809999942779541,3.8399999141693115,3.819999933242798,2285489.0,3.6688292026519775
2014-05-27,3.8399999141693115,3.7899999618530273,3.819999933242798,3.7899999618530273,3187533.0,3.640016794204712
2014-05-28,3.819999933242798,3.7300000190734863,3.809999942779541,3.799999952316284,3880752.0,3.649620532989502
2014-05-29,3.809999942779541,3.75,3.799999952316284,3.759999990463257,1789161.0,3.611203908920288
2014-05-30,3.7799999713897705,3.7300000190734863,3.759999990463257,3.759999990463257,2249146.0,3.611203908920288
2014-06-03,3.7699999809265137,3.740000009536743,3.759999990463257,3.75,1487859.0,3.6015994548797607
2014-06-04,3.7699999809265137,3.700000047683716,3.7699999809265137,3.7200000286102295,2425094.0,3.572786569595337
2014-06-05,3.740000009536743,3.6500000953674316,3.7300000190734863,3.7100000381469727,4162829.0,3.5631823539733887
2014-06-06,3.700000047683716,3.559999942779541,3.700000047683716,3.640000104904175,5385973.0,3.495952606201172
2014-06-09,3.6500000953674316,3.559999942779541,3.619999885559082,3.5999999046325684,2632680.0,3.4575355052948
2014-06-10,3.6500000953674316,3.569999933242798,3.5899999141693115,3.619999885559082,4448931.0,3.4767439365386963
2014-06-11,3.619999885559082,3.569999933242798,3.619999885559082,3.5899999141693115,4141109.0,3.4479312896728516
2014-06-12,3.5999999046325684,3.5299999713897705,3.5999999046325684,3.5399999618530273,4280249.0,3.3999099731445312
2014-06-13,3.569999933242798,3.5199999809265137,3.5399999618530273,3.5399999618530273,4171012.0,3.3999099731445312
2014-06-16,3.5999999046325684,3.549999952316284,3.559999942779541,3.5899999141693115,3597642.0,3.4479312896728516
2014-06-17,3.5899999141693115,3.559999942779541,3.5799999237060547,3.5799999237060547,2133580.0,3.438326835632324
2014-06-18,3.5899999141693115,3.5299999713897705,3.5899999141693115,3.549999952316284,2525405.0,3.4095144271850586
2014-06-19,3.619999885559082,3.509999990463257,3.549999952316284,3.5199999809265137,4501255.0,3.3807013034820557
2014-06-20,3.5199999809265137,3.440000057220459,3.5199999809265137,3.5,2924653.0,3.36149263381958
2014-06-23,3.5399999618530273,3.4800000190734863,3.5,3.5299999713897705,1960953.0,3.390305519104004
2014-06-24,3.5199999809265137,3.4800000190734863,3.4800000190734863,3.5199999809265137,2567455.0,3.4145565032958984
2014-06-25,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.4800000190734863,2172968.0,3.3757553100585938
2014-06-26,3.5299999713897705,3.4800000190734863,3.4800000190734863,3.509999990463257,3570794.0,3.4048562049865723
2014-06-27,3.569999933242798,3.490000009536743,3.5,3.549999952316284,5009311.0,3.4436581134796143
2014-06-30,3.5899999141693115,3.5399999618530273,3.559999942779541,3.5799999237060547,2873862.0,3.472759246826172
2014-07-01,3.5899999141693115,3.5399999618530273,3.5799999237060547,3.5899999141693115,7082627.0,3.4824600219726562
2014-07-02,3.619999885559082,3.569999933242798,3.5899999141693115,3.5999999046325684,4358535.0,3.4921603202819824
2014-07-03,3.619999885559082,3.5799999237060547,3.5799999237060547,3.609999895095825,7066843.0,3.5018606185913086
2014-07-04,3.609999895095825,3.569999933242798,3.5999999046325684,3.5999999046325684,3516197.0,3.4921603202819824
2014-07-07,3.8499999046325684,3.5799999237060547,3.5999999046325684,3.7200000286102295,14445949.0,3.60856556892395
2014-07-08,3.809999942779541,3.6600000858306885,3.690000057220459,3.759999990463257,10641792.0,3.647367477416992
2014-07-09,3.990000009536743,3.759999990463257,3.759999990463257,3.880000114440918,22562677.0,3.763772964477539
2014-07-10,3.9700000286102295,3.799999952316284,3.8499999046325684,3.9000000953674316,13110051.0,3.7831735610961914
2014-07-11,4.289999961853027,3.859999895095825,3.859999895095825,4.230000019073486,33134437.0,4.103288650512695
2014-07-14,4.300000190734863,4.090000152587891,4.110000133514404,4.210000038146973,17967404.0,4.083887577056885
2014-07-15,4.409999847412109,4.179999828338623,4.269999980926514,4.28000020980835,19272408.0,4.151790142059326
2014-07-16,4.300000190734863,4.03000020980835,4.21999979019165,4.150000095367432,11437825.0,4.025684833526611
2014-07-17,4.130000114440918,4.0,4.130000114440918,4.079999923706055,7988293.0,3.9577815532684326
2014-07-18,4.099999904632568,3.930000066757202,4.059999942779541,3.9600000381469727,14950744.0,3.841376304626465
2014-07-21,4.099999904632568,3.940000057220459,3.9600000381469727,4.019999980926514,8724564.0,3.899578809738159
2014-07-22,4.150000095367432,3.9800000190734863,4.0,4.139999866485596,11007280.0,4.015984058380127
2014-07-23,4.289999961853027,4.090000152587891,4.110000133514404,4.28000020980835,13166361.0,4.151790142059326
2014-07-24,4.380000114440918,4.190000057220459,4.349999904632568,4.210000038146973,11427102.0,4.083887577056885
2014-07-25,4.28000020980835,4.099999904632568,4.28000020980835,4.159999847412109,7735064.0,4.035385608673096
2014-07-28,4.230000019073486,4.159999847412109,4.159999847412109,4.190000057220459,6592055.0,4.064486503601074
2014-07-29,4.28000020980835,4.139999866485596,4.210000038146973,4.179999828338623,7184451.0,4.054786205291748
2014-07-30,4.170000076293945,4.050000190734863,4.170000076293945,4.110000133514404,10282365.0,3.9868826866149902
2014-07-31,4.130000114440918,4.070000171661377,4.110000133514404,4.119999885559082,6070469.0,3.9965837001800537
2014-08-01,4.130000114440918,4.039999961853027,4.099999904632568,4.079999923706055,6564154.0,3.9577815532684326
2014-08-04,4.210000038146973,4.059999942779541,4.070000171661377,4.199999809265137,7906365.0,4.074187278747559
2014-08-05,4.210000038146973,4.119999885559082,4.199999809265137,4.170000076293945,5600101.0,4.04508638381958
2014-08-06,4.179999828338623,4.090000152587891,4.150000095367432,4.159999847412109,5619441.0,4.035385608673096
2014-08-07,4.21999979019165,4.079999923706055,4.159999847412109,4.079999923706055,7112923.0,3.9577815532684326
2014-08-08,4.099999904632568,4.010000228881836,4.059999942779541,4.070000171661377,5722528.0,3.9480814933776855
2014-08-11,4.139999866485596,4.070000171661377,4.099999904632568,4.130000114440918,5742468.0,4.006284236907959
2014-08-12,4.130000114440918,4.079999923706055,4.130000114440918,4.099999904632568,3769351.0,3.977182626724243
2014-08-13,4.139999866485596,4.070000171661377,4.099999904632568,4.099999904632568,6143127.0,3.977182626724243
2014-08-14,4.179999828338623,4.090000152587891,4.110000133514404,4.099999904632568,9623304.0,3.977182626724243
2014-08-15,4.150000095367432,4.099999904632568,4.099999904632568,4.130000114440918,7459809.0,4.006284236907959
2014-08-18,4.190000057220459,4.139999866485596,4.139999866485596,4.179999828338623,10360999.0,4.054786205291748
2014-08-19,4.21999979019165,4.159999847412109,4.199999809265137,4.199999809265137,8556879.0,4.074187278747559
2014-08-20,4.619999885559082,4.190000057220459,4.210000038146973,4.5,38067320.0,4.365200042724609
2014-08-21,4.510000228881836,4.349999904632568,4.489999771118164,4.420000076293945,15197249.0,4.287596702575684
2014-08-22,4.579999923706055,4.369999885559082,4.420000076293945,4.46999979019165,11358713.0,4.336099147796631
2014-08-25,4.519999980926514,4.380000114440918,4.480000019073486,4.380000114440918,8546162.0,4.248795032501221
2014-08-26,4.46999979019165,4.21999979019165,4.389999866485596,4.260000228881836,10824353.0,4.132389545440674
2014-08-27,4.420000076293945,4.21999979019165,4.260000228881836,4.369999885559082,8326947.0,4.239094257354736
2014-08-28,4.5,4.309999942779541,4.309999942779541,4.380000114440918,13282526.0,4.248795032501221
2014-08-29,4.519999980926514,4.400000095367432,4.400000095367432,4.5,8294285.0,4.365200042724609
2014-09-01,4.559999942779541,4.449999809265137,4.5,4.53000020980835,6718239.0,4.3943023681640625
2014-09-02,4.550000190734863,4.460000038146973,4.550000190734863,4.519999980926514,11726610.0,4.384601593017578
2014-09-03,4.53000020980835,4.46999979019165,4.510000228881836,4.5,8899305.0,4.365200042724609
2014-09-04,4.679999828338623,4.46999979019165,4.510000228881836,4.599999904632568,17606095.0,4.462204933166504
2014-09-05,5.039999961853027,4.559999942779541,4.610000133514404,4.880000114440918,30836011.0,4.7338175773620605
2014-09-09,5.119999885559082,4.880000114440918,4.880000114440918,5.050000190734863,18732269.0,4.8987250328063965
2014-09-10,5.050000190734863,4.880000114440918,5.050000190734863,4.920000076293945,15085165.0,4.772619724273682
2014-09-11,4.989999771118164,4.849999904632568,4.949999809265137,4.889999866485596,8940686.0,4.743517875671387
2014-09-12,5.170000076293945,4.860000133514404,4.889999866485596,5.059999942779541,13267953.0,4.908425331115723
2014-09-15,5.159999847412109,4.989999771118164,5.079999923706055,5.079999923706055,18902884.0,4.927826404571533
2014-09-16,5.119999885559082,4.869999885559082,5.079999923706055,4.889999866485596,12945958.0,4.743517875671387
2014-09-17,4.96999979019165,4.800000190734863,4.889999866485596,4.849999904632568,11430760.0,4.704715728759766
2014-09-18,4.909999847412109,4.699999809265137,4.900000095367432,4.789999961853027,15235731.0,4.646512985229492
2014-09-19,4.889999866485596,4.760000228881836,4.789999961853027,4.829999923706055,10622462.0,4.685315132141113
2014-09-22,4.909999847412109,4.820000171661377,4.829999923706055,4.829999923706055,15645484.0,4.685315132141113
2014-09-23,4.989999771118164,4.829999923706055,4.829999923706055,4.940000057220459,15773962.0,4.792019844055176
2014-09-24,5.110000133514404,4.880000114440918,4.900000095367432,5.03000020980835,19160211.0,4.879323482513428
2014-09-25,5.090000152587891,4.900000095367432,5.039999961853027,4.980000019073486,16526395.0,4.830821514129639
2014-09-26,5.480000019073486,4.929999828338623,4.929999828338623,5.389999866485596,38075552.0,5.22853946685791
2014-09-29,5.579999923706055,5.300000190734863,5.369999885559082,5.460000038146973,19887632.0,5.296442985534668
2014-09-30,5.760000228881836,5.489999771118164,5.489999771118164,5.570000171661377,16916243.0,5.403148174285889
2014-10-08,5.650000095367432,5.510000228881836,5.610000133514404,5.559999942779541,11653849.0,5.393447399139404
2014-10-09,5.570000171661377,5.380000114440918,5.559999942779541,5.489999771118164,13597511.0,5.325544834136963
2014-10-10,5.630000114440918,5.449999809265137,5.449999809265137,5.590000152587891,13166758.0,5.422549724578857
2014-10-13,6.090000152587891,5.519999980926514,5.590000152587891,6.019999980926514,22954377.0,5.839667797088623
2014-10-14,6.050000190734863,5.820000171661377,6.019999980926514,5.880000114440918,12781947.0,5.703862190246582
2014-10-15,5.909999847412109,5.75,5.880000114440918,5.849999904632568,11616162.0,5.6747612953186035
2014-10-16,6.050000190734863,5.699999809265137,5.849999904632568,5.71999979019165,12091563.0,5.548654556274414
2014-10-17,5.769999980926514,5.320000171661377,5.71999979019165,5.440000057220459,19187935.0,5.277041912078857
2014-10-20,5.559999942779541,5.420000076293945,5.480000019073486,5.53000020980835,7445399.0,5.364346504211426
2014-10-21,5.590000152587891,5.329999923706055,5.5,5.380000114440918,9772046.0,5.218839645385742
2014-10-22,5.429999828338623,5.119999885559082,5.349999904632568,5.190000057220459,12317911.0,5.034531116485596
2014-10-23,5.150000095367432,4.900000095367432,5.139999866485596,5.010000228881836,17282362.0,4.859923362731934
2014-10-24,5.079999923706055,4.980000019073486,5.0,5.03000020980835,6987538.0,4.879323482513428
2014-10-27,5.199999809265137,4.989999771118164,5.019999980926514,5.110000133514404,8867343.0,4.95692777633667
2014-10-28,5.300000190734863,5.110000133514404,5.110000133514404,5.210000038146973,12836517.0,5.053932189941406
2014-10-29,5.570000171661377,5.179999828338623,5.230000019073486,5.53000020980835,24317496.0,5.364346504211426
2014-10-30,5.570000171661377,5.400000095367432,5.480000019073486,5.489999771118164,19420430.0,5.325544834136963
2014-10-31,5.940000057220459,5.480000019073486,5.489999771118164,5.71999979019165,33081120.0,5.548654556274414
2014-11-03,5.71999979019165,5.550000190734863,5.699999809265137,5.610000133514404,21280109.0,5.441949844360352
2014-11-04,5.739999771118164,5.400000095367432,5.619999885559082,5.429999828338623,18213805.0,5.267341613769531
2014-11-05,5.929999828338623,5.440000057220459,5.440000057220459,5.78000020980835,36426372.0,5.606857776641846
2014-11-06,6.0,5.75,5.809999942779541,5.849999904632568,23541341.0,5.6747612953186035
2014-11-07,5.909999847412109,5.690000057220459,5.829999923706055,5.840000152587891,23003786.0,5.665060043334961
2014-11-10,5.840000152587891,5.599999904632568,5.769999980926514,5.679999828338623,21892877.0,5.509852409362793
2014-11-11,6.110000133514404,5.679999828338623,5.71999979019165,6.099999904632568,41623961.0,5.917271614074707
2014-11-12,6.429999828338623,5.929999828338623,6.050000190734863,6.199999809265137,36563953.0,6.014276504516602
2014-11-13,6.409999847412109,6.010000228881836,6.150000095367432,6.090000152587891,30736894.0,5.907571315765381
2014-11-14,6.210000038146973,5.909999847412109,6.099999904632568,6.070000171661377,22174468.0,5.8881707191467285
2014-11-17,6.190000057220459,6.039999961853027,6.110000133514404,6.099999904632568,14778905.0,5.917271614074707
2014-11-18,6.449999809265137,6.0,6.119999885559082,6.400000095367432,18531457.0,6.208284854888916
2014-11-19,6.679999828338623,6.320000171661377,6.320000171661377,6.46999979019165,25461048.0,6.276187896728516
2014-11-20,6.650000095367432,6.380000114440918,6.46999979019165,6.610000133514404,17812306.0,6.411994934082031
2014-11-21,6.949999809265137,6.53000020980835,6.570000171661377,6.940000057220459,21348903.0,6.732109069824219
2014-11-24,7.300000190734863,6.730000019073486,7.070000171661377,6.840000152587891,47446439.0,6.635104656219482
2014-11-25,7.019999980926514,6.71999979019165,6.75,6.860000133514404,26962627.0,6.654505729675293
2014-11-26,6.860000133514404,6.53000020980835,6.860000133514404,6.679999828338623,29432301.0,6.479896545410156
2014-11-27,6.78000020980835,6.599999904632568,6.599999904632568,6.679999828338623,19537149.0,6.479896545410156
2014-11-28,7.059999942779541,6.630000114440918,6.679999828338623,6.929999828338623,29056953.0,6.722409248352051
2014-12-01,7.0,6.53000020980835,6.96999979019165,6.590000152587891,26983290.0,6.3925933837890625
2014-12-02,6.679999828338623,6.5,6.599999904632568,6.630000114440918,16378700.0,6.431395053863525
2014-12-03,6.880000114440918,6.46999979019165,6.659999847412109,6.659999847412109,22028447.0,6.460495948791504
2014-12-04,6.760000228881836,6.579999923706055,6.699999809265137,6.679999828338623,19488158.0,6.479896545410156
2014-12-05,6.739999771118164,6.369999885559082,6.670000076293945,6.619999885559082,21605711.0,6.421694755554199
2014-12-08,6.630000114440918,6.400000095367432,6.610000133514404,6.480000019073486,17326237.0,6.285889148712158
2014-12-09,6.449999809265137,6.0,6.449999809265137,6.070000171661377,25523435.0,5.8881707191467285
2014-12-10,6.389999866485596,5.980000019073486,6.050000190734863,6.329999923706055,12681101.0,6.140381336212158
2014-12-11,6.880000114440918,6.28000020980835,6.320000171661377,6.880000114440918,24441599.0,6.673906326293945
2014-12-12,6.929999828338623,6.679999828338623,6.880000114440918,6.889999866485596,14537971.0,6.68360710144043
2014-12-15,6.880000114440918,6.610000133514404,6.800000190734863,6.840000152587891,14390357.0,6.635104656219482
2014-12-16,6.739999771118164,6.590000152587891,6.710000038146973,6.630000114440918,17184339.0,6.431395053863525
2014-12-17,6.639999866485596,6.28000020980835,6.590000152587891,6.369999885559082,22812203.0,6.179183006286621
2014-12-18,6.53000020980835,6.300000190734863,6.360000133514404,6.429999828338623,9208042.0,6.237386226654053
2014-12-19,6.449999809265137,6.170000076293945,6.429999828338623,6.199999809265137,13482818.0,6.014276504516602
2014-12-22,6.199999809265137,5.650000095367432,6.150000095367432,5.929999828338623,21872509.0,5.752364158630371
2014-12-23,6.070000171661377,5.679999828338623,5.909999847412109,5.940000057220459,16831185.0,5.7620649337768555
2014-12-24,6.0,5.800000190734863,5.900000095367432,5.809999942779541,9847188.0,5.635959148406982
2014-12-25,6.019999980926514,5.619999885559082,5.789999961853027,6.0,19359286.0,5.820267200469971
2014-12-26,6.039999961853027,5.639999866485596,5.909999847412109,5.699999809265137,36064748.0,5.529253005981445
2014-12-29,5.699999809265137,5.400000095367432,5.699999809265137,5.510000228881836,26702919.0,5.344945430755615
2014-12-30,5.710000038146973,5.429999828338623,5.480000019073486,5.619999885559082,16800948.0,5.4516496658325195
2014-12-31,5.760000228881836,5.5,5.579999923706055,5.679999828338623,14894436.0,5.509852409362793
2015-01-05,5.929999828338623,5.699999809265137,5.820000171661377,5.78000020980835,20121713.0,5.606857776641846
2015-01-06,5.690000057220459,5.519999980926514,5.690000057220459,5.650000095367432,14546882.0,5.4807515144348145
2015-01-07,5.699999809265137,5.539999961853027,5.639999866485596,5.619999885559082,14497579.0,5.4516496658325195
2015-01-08,5.650000095367432,5.510000228881836,5.619999885559082,5.550000190734863,10905868.0,5.383747577667236
2015-01-09,5.639999866485596,5.389999866485596,5.510000228881836,5.400000095367432,12499209.0,5.2382402420043945
2015-01-12,5.53000020980835,5.369999885559082,5.400000095367432,5.460000038146973,9345310.0,5.296442985534668
2015-01-13,5.460000038146973,5.239999771118164,5.460000038146973,5.28000020980835,11675429.0,5.121835708618164
2015-01-14,5.269999980926514,5.099999904632568,5.269999980926514,5.110000133514404,12446847.0,4.95692777633667
2015-01-15,5.269999980926514,5.050000190734863,5.099999904632568,5.239999771118164,9917312.0,5.083033561706543
2015-01-16,5.380000114440918,5.190000057220459,5.269999980926514,5.300000190734863,9464805.0,5.141236305236816
2015-01-19,5.25,4.920000076293945,5.199999809265137,4.989999771118164,11934205.0,4.840521812438965
2015-01-20,5.239999771118164,5.010000228881836,5.010000228881836,5.230000019073486,8596489.0,5.073333263397217
2015-01-21,5.570000171661377,5.199999809265137,5.239999771118164,5.480000019073486,17326540.0,5.31584358215332
2015-01-22,5.639999866485596,5.400000095367432,5.480000019073486,5.570000171661377,14463207.0,5.403148174285889
2015-01-23,5.599999904632568,5.480000019073486,5.579999923706055,5.53000020980835,8423847.0,5.364346504211426
2015-01-26,5.619999885559082,5.380000114440918,5.53000020980835,5.559999942779541,12474016.0,5.393447399139404
2015-01-27,5.679999828338623,5.460000038146973,5.559999942779541,5.53000020980835,12433298.0,5.364346504211426
2015-01-28,5.849999904632568,5.460000038146973,5.519999980926514,5.760000228881836,25055812.0,5.587456703186035
2015-01-29,5.820000171661377,5.590000152587891,5.710000038146973,5.659999847412109,12051453.0,5.490451812744141
2015-01-30,5.75,5.599999904632568,5.630000114440918,5.659999847412109,7712223.0,5.490451812744141
2015-02-02,5.650000095367432,5.349999904632568,5.599999904632568,5.420000076293945,10873802.0,5.257641315460205
2015-02-03,5.510000228881836,5.289999961853027,5.429999828338623,5.5,11841831.0,5.335245132446289
2015-02-04,5.75,5.489999771118164,5.5,5.659999847412109,14945345.0,5.490451812744141
2015-02-05,5.820000171661377,5.570000171661377,5.800000190734863,5.630000114440918,11426493.0,5.461350917816162
2015-02-06,5.75,5.400000095367432,5.630000114440918,5.519999980926514,8899053.0,5.354645729064941
2015-02-09,5.5,5.28000020980835,5.480000019073486,5.380000114440918,8789315.0,5.218839645385742
2015-02-10,5.5,5.300000190734863,5.300000190734863,5.400000095367432,6178926.0,5.2382402420043945
2015-02-11,5.5,5.340000152587891,5.400000095367432,5.420000076293945,6238726.0,5.257641315460205
2015-02-12,5.579999923706055,5.409999847412109,5.420000076293945,5.559999942779541,8608329.0,5.393447399139404
2015-02-13,5.730000019073486,5.559999942779541,5.590000152587891,5.659999847412109,14087905.0,5.490451812744141
2015-02-16,5.769999980926514,5.650000095367432,5.659999847412109,5.739999771118164,11614458.0,5.568055152893066
2015-02-17,5.789999961853027,5.639999866485596,5.760000228881836,5.650000095367432,9012066.0,5.4807515144348145
2015-02-25,5.769999980926514,5.570000171661377,5.679999828338623,5.679999828338623,11822998.0,5.509852409362793
2015-02-26,6.25,5.650000095367432,5.650000095367432,6.25,35670890.0,6.062778472900391
2015-02-27,6.679999828338623,6.150000095367432,6.349999904632568,6.539999961853027,48643076.0,6.344091415405273
2015-03-02,6.869999885559082,6.519999980926514,6.610000133514404,6.590000152587891,34308588.0,6.3925933837890625
2015-03-03,6.739999771118164,6.329999923706055,6.570000171661377,6.71999979019165,30696616.0,6.518698692321777
2015-03-04,7.25,6.630000114440918,6.679999828338623,7.179999828338623,46730168.0,6.9649200439453125
2015-03-05,7.449999809265137,7.03000020980835,7.190000057220459,7.159999847412109,31512884.0,6.945518493652344
2015-03-06,7.260000228881836,6.929999828338623,7.139999866485596,6.989999771118164,21204090.0,6.780611038208008
2015-03-09,7.099999904632568,6.760000228881836,6.96999979019165,7.019999980926514,16611006.0,6.8097124099731445
2015-03-10,7.570000171661377,7.03000020980835,7.090000152587891,7.449999809265137,25588706.0,7.226831436157227
2015-03-11,7.550000190734863,7.210000038146973,7.400000095367432,7.360000133514404,17367218.0,7.139527797698975
2015-03-12,7.380000114440918,7.070000171661377,7.309999942779541,7.150000095367432,17906129.0,6.935819149017334
2015-03-13,7.25,7.090000152587891,7.170000076293945,7.170000076293945,12703941.0,6.955219268798828
2015-03-16,7.679999828338623,7.170000076293945,7.239999771118164,7.579999923706055,25812668.0,7.352938175201416
2015-03-17,7.650000095367432,7.349999904632568,7.579999923706055,7.489999771118164,25022762.0,7.265633583068848
2015-03-18,8.239999771118164,7.400000095367432,7.5,8.239999771118164,33055567.0,7.993167400360107
2015-03-19,8.390000343322754,8.0,8.260000228881836,8.220000267028809,23869088.0,7.9737653732299805
2015-03-20,8.609999656677246,8.100000381469727,8.199999809265137,8.220000267028809,29932832.0,7.9737653732299805
2015-03-23,8.359999656677246,8.09000015258789,8.220000267028809,8.260000228881836,31033392.0,8.012568473815918
2015-03-24,8.300000190734863,7.809999942779541,8.279999732971191,8.100000381469727,33435327.0,7.85736083984375
2015-03-25,8.029999732971191,7.53000020980835,8.029999732971191,7.730000019073486,42718338.0,7.498444080352783
2015-03-26,7.909999847412109,7.480000019073486,7.659999847412109,7.800000190734863,41531612.0,7.566347122192383
2015-03-27,7.989999771118164,7.679999828338623,7.730000019073486,7.929999828338623,22516915.0,7.692452907562256
2015-03-30,8.260000228881836,7.840000152587891,7.889999866485596,8.09000015258789,28006828.0,7.847660541534424
2015-03-31,8.34000015258789,7.820000171661377,8.319999694824219,7.889999866485596,29676866.0,7.653651714324951
2015-04-01,8.09000015258789,7.789999961853027,7.849999904632568,7.940000057220459,19918019.0,7.702154159545898
2015-04-02,8.270000457763672,7.900000095367432,7.900000095367432,8.210000038146973,29461709.0,7.964065074920654
2015-04-03,8.329999923706055,8.079999923706055,8.199999809265137,8.270000457763672,26715233.0,8.022268295288086
2015-04-07,9.09000015258789,8.220000267028809,8.289999961853027,8.789999961853027,43930871.0,8.526692390441895
2015-04-08,9.34000015258789,8.699999809265137,8.850000381469727,9.0,41108380.0,8.730400085449219
2015-04-09,9.489999771118164,8.649999618530273,9.039999961853027,9.470000267028809,43601548.0,9.186322212219238
2015-04-10,9.579999923706055,9.149999618530273,9.300000190734863,9.489999771118164,31738222.0,9.205723762512207
2015-04-13,9.5,9.210000038146973,9.489999771118164,9.359999656677246,30252249.0,9.079615592956543
2015-04-14,9.279999732971191,8.9399995803833,9.1899995803833,9.010000228881836,34812712.0,8.740100860595703
2015-04-15,9.279999732971191,8.789999961853027,9.050000190734863,9.039999961853027,30862559.0,8.769203186035156
2015-04-16,9.199999809265137,8.800000190734863,8.920000076293945,9.050000190734863,23943033.0,8.778903007507324
2015-04-17,9.260000228881836,8.899999618530273,9.140000343322754,8.9399995803833,28460976.0,8.672198295593262
2015-04-20,9.079999923706055,8.630000114440918,9.050000190734863,8.819999694824219,31113366.0,8.555792808532715
2015-04-21,9.050000190734863,8.720000267028809,8.770000457763672,9.020000457763672,23410187.0,8.749802589416504
2015-04-22,9.359999656677246,8.90999984741211,9.029999732971191,9.34000015258789,29205076.0,9.060215950012207
2015-04-23,9.359999656677246,9.100000381469727,9.34000015258789,9.1899995803833,29958753.0,8.914708137512207
2015-04-24,9.890000343322754,8.989999771118164,9.15999984741211,9.6899995803833,36727284.0,9.399731636047363
2015-04-27,10.100000381469727,9.569999694824219,10.0,9.829999923706055,37780302.0,9.535538673400879
2015-04-28,9.920000076293945,9.0,9.920000076293945,9.25,29558545.0,8.972912788391113
2015-04-29,9.399999618530273,9.039999961853027,9.300000190734863,9.329999923706055,25732898.0,9.050515174865723
2015-04-30,9.470000267028809,9.220000267028809,9.390000343322754,9.260000228881836,17705360.0,8.982612609863281
2015-05-04,9.5,9.210000038146973,9.25,9.300000190734863,17763051.0,9.021414756774902
2015-05-05,9.5,9.050000190734863,9.300000190734863,9.300000190734863,21988955.0,9.021414756774902
2015-05-06,9.479999542236328,8.90999984741211,9.3100004196167,9.0,18869004.0,8.730400085449219
2015-05-07,9.010000228881836,8.180000305175781,8.920000076293945,8.260000228881836,21822541.0,8.012568473815918
2015-05-08,8.479999542236328,8.029999732971191,8.350000381469727,8.329999923706055,20101269.0,8.080470085144043
2015-05-11,8.989999771118164,8.350000381469727,8.460000038146973,8.850000381469727,23137321.0,8.584894180297852
2015-05-12,9.079999923706055,8.800000190734863,8.890000343322754,8.949999809265137,16995633.0,8.68189811706543
2015-05-13,9.010000228881836,8.550000190734863,8.899999618530273,8.880000114440918,17402370.0,8.613995552062988
2015-05-14,8.949999809265137,8.600000381469727,8.890000343322754,8.84000015258789,17627190.0,8.575193405151367
2015-05-15,8.890000343322754,8.460000038146973,8.890000343322754,8.479999542236328,14887708.0,8.225976943969727
2015-05-18,9.329999923706055,8.510000228881836,8.510000228881836,9.329999923706055,36232769.0,9.050515174865723
2015-05-19,10.260000228881836,9.350000381469727,9.470000267028809,9.989999771118164,53010159.0,9.690744400024414
2015-05-20,10.789999961853027,9.760000228881836,10.09000015258789,10.09000015258789,43818152.0,9.787750244140625
2015-05-21,10.569999694824219,9.850000381469727,10.050000190734863,10.289999961853027,33360313.0,9.981757164001465
2015-05-22,10.350000381469727,10.010000228881836,10.34000015258789,10.279999732971191,29539940.0,9.972058296203613
2015-05-25,10.470000267028809,10.020000457763672,10.25,10.420000076293945,40726048.0,10.107864379882812
2015-05-26,11.15999984741211,10.399999618530273,10.470000267028809,10.9399995803833,43022127.0,10.612287521362305
2015-05-27,11.350000381469727,10.680000305175781,11.0,11.079999923706055,40224146.0,10.748093605041504
2015-05-28,11.5,10.010000228881836,11.25,10.050000190734863,42893762.0,9.748948097229004
2015-05-29,10.5600004196167,9.399999618530273,10.0,10.510000228881836,37184806.0,10.195168495178223
2015-06-01,11.260000228881836,10.420000076293945,10.5,11.1899995803833,39304277.0,10.854798316955566
2015-06-02,11.470000267028809,10.899999618530273,11.180000305175781,11.390000343322754,38287562.0,11.048807144165039
2015-06-03,12.529999732971191,11.350000381469727,11.390000343322754,12.529999732971191,46459895.0,12.154658317565918
2015-06-04,13.779999732971191,11.9399995803833,13.149999618530273,13.779999732971191,68053521.0,13.36721420288086
2015-06-05,15.09000015258789,14.010000228881836,14.050000190734863,14.270000457763672,53866397.0,13.842535972595215
2015-06-08,14.09000015258789,13.350000381469727,14.0,13.510000228881836,40980558.0,13.105302810668945
2015-06-09,13.510000228881836,12.760000228881836,13.510000228881836,13.050000190734863,28990560.0,12.65908145904541
2015-06-10,14.359999656677246,13.149999618530273,13.199999809265137,14.359999656677246,20064898.0,13.929840087890625
2015-06-11,15.399999618530273,14.430000305175781,15.010000228881836,14.59000015258789,44441042.0,14.152950286865234
2015-06-12,15.020000457763672,14.199999809265137,14.710000038146973,14.600000381469727,40383268.0,14.162651062011719
2015-06-15,16.059999465942383,14.5,14.949999809265137,15.0,51254824.0,14.550668716430664
2015-06-16,15.779999732971191,14.699999809265137,15.020000457763672,15.470000267028809,43591247.0,15.006589889526367
2015-06-17,15.300000190734863,14.15999984741211,15.199999809265137,15.010000228881836,34703707.0,14.560367584228516
2015-06-18,15.329999923706055,14.380000114440918,15.050000190734863,14.420000076293945,28880531.0,13.988041877746582
2015-06-19,14.279999732971191,12.979999542236328,13.5,12.979999542236328,23000599.0,12.591176986694336
2015-06-23,13.25,11.680000305175781,13.0,12.40999984741211,26318494.0,12.038252830505371
2015-06-24,13.09000015258789,12.300000190734863,12.609999656677246,12.630000114440918,26579248.0,12.251662254333496
2015-06-25,12.899999618530273,11.369999885559082,12.680000305175781,11.569999694824219,22722259.0,11.223414421081543
2015-06-26,11.25,10.40999984741211,11.109999656677246,10.40999984741211,24160668.0,10.098162651062012
2015-06-29,10.899999618530273,9.369999885559082,10.8100004196167,9.369999885559082,34398061.0,9.089317321777344
2015-06-30,9.800000190734863,8.430000305175781,9.100000381469727,9.770000457763672,44167698.0,9.477334976196289
2015-07-01,9.960000038146973,8.789999961853027,9.399999618530273,8.789999961853027,32121538.0,8.526692390441895
2015-07-02,8.75,7.909999847412109,8.640000343322754,7.909999847412109,30493690.0,7.6730523109436035
2015-07-03,7.949999809265137,7.119999885559082,7.130000114440918,7.119999885559082,35104289.0,6.906716823577881
2015-07-06,7.829999923706055,6.409999847412109,7.829999923706055,6.440000057220459,55619546.0,6.247087001800537
2015-07-07,6.320000171661377,5.800000190734863,6.320000171661377,5.800000190734863,23372615.0,5.62625789642334
2015-07-08,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.62625789642334
2015-07-09,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.62625789642334
2015-07-10,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.62625789642334
2015-07-13,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,1022565.0,6.188884735107422
2015-07-14,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,2997829.0,6.8097124099731445
2015-07-15,7.71999979019165,6.539999961853027,7.71999979019165,6.599999904632568,84311149.0,6.402294158935547
2015-07-16,7.03000020980835,6.010000228881836,6.010000228881836,6.909999847412109,49848257.0,6.713178634643555
2015-07-17,7.599999904632568,6.800000190734863,6.920000076293945,7.599999904632568,46769880.0,7.383525371551514
2015-07-20,8.210000038146973,7.559999942779541,7.650000095367432,8.0,62380532.0,7.772132396697998
2015-07-21,8.300000190734863,7.599999904632568,7.900000095367432,8.100000381469727,43692035.0,7.869284152984619
2015-07-22,8.1899995803833,7.699999809265137,8.0,8.010000228881836,38842352.0,7.7818474769592285
2015-07-23,8.670000076293945,8.079999923706055,8.319999694824219,8.5600004196167,47901223.0,8.316183090209961
2015-07-24,8.760000228881836,8.109999656677246,8.5600004196167,8.270000457763672,40407897.0,8.034441947937012
2015-07-27,8.489999771118164,7.440000057220459,8.149999618530273,7.440000057220459,34750799.0,7.22808313369751
2015-07-28,7.570000171661377,6.699999809265137,6.829999923706055,6.900000095367432,43611041.0,6.703464031219482
2015-07-29,7.53000020980835,6.880000114440918,7.059999942779541,7.489999771118164,30963122.0,7.276658535003662
2015-07-30,7.829999923706055,7.25,7.449999809265137,7.409999847412109,33702428.0,7.19893741607666
2015-07-31,7.690000057220459,7.199999809265137,7.329999923706055,7.349999904632568,21287347.0,7.140645980834961
2015-08-03,7.320000171661377,6.619999885559082,7.230000019073486,6.619999885559082,28473383.0,6.431439399719238
2015-08-04,7.28000020980835,6.659999847412109,6.659999847412109,7.28000020980835,29458951.0,7.072640419006348
2015-08-05,7.96999979019165,7.199999809265137,7.289999961853027,7.840000152587891,45679529.0,7.616689205169678
2015-08-06,8.220000267028809,7.550000190734863,7.550000190734863,8.119999885559082,31946596.0,7.888713836669922
2015-08-07,8.59000015258789,8.210000038146973,8.350000381469727,8.380000114440918,31146837.0,8.141307830810547
2015-08-10,8.789999961853027,8.369999885559082,8.380000114440918,8.640000343322754,32724012.0,8.393902778625488
2015-08-11,9.34000015258789,8.5,8.609999656677246,9.100000381469727,36176616.0,8.840802192687988
2015-08-12,9.050000190734863,8.569999694824219,9.050000190734863,8.59000015258789,29040613.0,8.34532642364502
2015-08-13,9.449999809265137,8.199999809265137,8.680000305175781,9.180000305175781,47956868.0,8.918521881103516
2015-08-14,9.680000305175781,8.75,9.1899995803833,9.199999809265137,42110377.0,8.937952041625977
2015-08-17,9.350000381469727,8.84000015258789,9.109999656677246,9.270000457763672,31179659.0,9.005958557128906
2015-08-18,9.390000343322754,8.34000015258789,9.34000015258789,8.34000015258789,36661532.0,8.102447509765625
2015-08-19,8.649999618530273,7.599999904632568,7.900000095367432,8.510000228881836,28059883.0,8.267606735229492
2015-08-20,8.460000038146973,7.900000095367432,8.350000381469727,7.920000076293945,21829611.0,7.694411277770996
2015-08-21,7.940000057220459,7.179999828338623,7.75,7.21999979019165,25018763.0,7.014348983764648
2015-08-24,6.940000057220459,6.5,6.849999904632568,6.5,19987989.0,6.314857006072998
2015-08-25,6.019999980926514,5.849999904632568,5.849999904632568,5.849999904632568,27016967.0,5.683371543884277
2015-08-26,6.099999904632568,5.269999980926514,5.900000095367432,5.28000020980835,43842921.0,5.129607677459717
2015-08-27,5.639999866485596,5.130000114440918,5.440000057220459,5.610000133514404,28619628.0,5.450207710266113
2015-08-28,6.170000076293945,5.650000095367432,5.730000019073486,6.170000076293945,33752787.0,5.994256973266602
2015-08-31,6.090000152587891,5.659999847412109,6.090000152587891,5.679999828338623,23856932.0,5.518213272094727
2015-09-01,5.900000095367432,5.110000133514404,5.670000076293945,5.170000076293945,27138088.0,5.022740840911865
2015-09-02,5.389999866485596,4.849999904632568,4.920000076293945,5.050000190734863,25662147.0,4.906158447265625
2015-09-07,5.409999847412109,5.110000133514404,5.179999828338623,5.159999847412109,20526450.0,5.013025283813477
2015-09-08,5.559999942779541,5.099999904632568,5.179999828338623,5.519999980926514,16408438.0,5.362771034240723
2015-09-09,5.869999885559082,5.5,5.550000190734863,5.829999923706055,28489290.0,5.663941383361816
2015-09-10,5.929999828338623,5.610000133514404,5.730000019073486,5.650000095367432,23445291.0,5.489068508148193
2015-09-11,5.809999942779541,5.590000152587891,5.679999828338623,5.739999771118164,14371179.0,5.576504707336426
2015-09-14,5.820000171661377,5.170000076293945,5.75,5.170000076293945,17541140.0,5.022740840911865
2015-09-15,5.090000152587891,4.650000095367432,4.909999847412109,4.650000095367432,24047695.0,4.517551898956299
2015-09-16,5.119999885559082,4.670000076293945,4.739999771118164,5.119999885559082,19404140.0,4.974164009094238
2015-09-17,5.400000095367432,5.019999980926514,5.179999828338623,5.039999961853027,25431839.0,4.8964433670043945
2015-09-18,5.25,5.019999980926514,5.050000190734863,5.170000076293945,16029335.0,5.022740840911865
2015-09-21,5.670000076293945,5.039999961853027,5.090000152587891,5.650000095367432,24308139.0,5.489068508148193
2015-09-22,5.699999809265137,5.380000114440918,5.699999809265137,5.510000228881836,29172928.0,5.353055953979492
2015-09-23,5.460000038146973,5.210000038146973,5.409999847412109,5.309999942779541,16672214.0,5.15875244140625
2015-09-24,5.559999942779541,5.309999942779541,5.380000114440918,5.480000019073486,19437883.0,5.323910713195801
2015-09-25,5.480000019073486,5.050000190734863,5.409999847412109,5.170000076293945,14790872.0,5.022740840911865
2015-09-28,5.420000076293945,5.090000152587891,5.170000076293945,5.349999904632568,8934499.0,5.197613716125488
2015-09-29,5.28000020980835,5.079999923706055,5.199999809265137,5.190000057220459,8517177.0,5.042170524597168
2015-09-30,5.260000228881836,5.139999866485596,5.239999771118164,5.190000057220459,5658300.0,5.042170524597168
2015-10-08,5.539999961853027,5.320000171661377,5.369999885559082,5.400000095367432,13462417.0,5.246189594268799
2015-10-09,5.579999923706055,5.329999923706055,5.380000114440918,5.559999942779541,18372743.0,5.401631832122803
2015-10-12,6.119999885559082,5.659999847412109,5.690000057220459,6.119999885559082,22644086.0,5.945680618286133
2015-10-13,6.590000152587891,6.150000095367432,6.179999828338623,6.489999771118164,66405900.0,6.305141925811768
2015-10-14,6.489999771118164,6.130000114440918,6.320000171661377,6.210000038146973,34010266.0,6.033117771148682
2015-10-15,6.440000057220459,6.119999885559082,6.150000095367432,6.349999904632568,32439707.0,6.169129848480225
2015-10-16,6.880000114440918,6.46999979019165,6.579999923706055,6.650000095367432,47707599.0,6.460585117340088
2015-10-19,6.78000020980835,6.349999904632568,6.650000095367432,6.46999979019165,35249435.0,6.285711765289307
2015-10-20,7.050000190734863,6.46999979019165,6.5,6.900000095367432,47879850.0,6.703464031219482
2015-10-21,6.909999847412109,6.210000038146973,6.900000095367432,6.239999771118164,36393544.0,6.062263011932373
2015-10-22,6.860000133514404,6.21999979019165,6.239999771118164,6.860000133514404,34415085.0,6.6646037101745605
2015-10-23,7.510000228881836,7.019999980926514,7.059999942779541,7.449999809265137,45096035.0,7.237797737121582
2015-10-26,7.679999828338623,7.010000228881836,7.679999828338623,7.170000076293945,50254955.0,6.965773582458496
2015-10-27,7.269999980926514,6.610000133514404,7.159999847412109,7.159999847412109,25711250.0,6.956058025360107
2015-10-28,7.400000095367432,6.800000190734863,7.099999904632568,6.949999809265137,24169322.0,6.752039432525635
2015-10-29,7.079999923706055,6.78000020980835,6.949999809265137,7.019999980926514,16667843.0,6.8200459480285645
2015-10-30,7.050000190734863,6.75,7.0,6.840000152587891,14302099.0,6.645173072814941
2015-11-02,6.849999904632568,6.570000171661377,6.699999809265137,6.579999923706055,13664205.0,6.392578601837158
2015-11-03,6.75,6.5,6.599999904632568,6.579999923706055,14395031.0,6.392578601837158
2015-11-04,7.090000152587891,6.590000152587891,6.599999904632568,6.980000019073486,22603189.0,6.781185150146484
2015-11-05,7.130000114440918,6.849999904632568,7.0,6.949999809265137,25074992.0,6.752039432525635
2015-11-06,7.159999847412109,6.929999828338623,6.929999828338623,7.090000152587891,23243193.0,6.888051986694336
2015-11-09,7.230000019073486,7.0,7.039999961853027,7.170000076293945,22027786.0,6.965773582458496
2015-11-10,7.389999866485596,7.050000190734863,7.110000133514404,7.340000152587891,28920004.0,7.130931377410889
2015-11-11,7.480000019073486,7.260000228881836,7.349999904632568,7.349999904632568,28346491.0,7.140645980834961
2015-11-12,7.429999828338623,6.960000038146973,7.389999866485596,7.130000114440918,41641824.0,6.926913261413574
2015-11-13,7.039999961853027,6.670000076293945,7.0,6.809999942779541,28491562.0,6.616027355194092
2015-11-16,6.909999847412109,6.630000114440918,6.670000076293945,6.889999866485596,15183944.0,6.693748950958252
2015-11-17,7.079999923706055,6.710000038146973,6.989999771118164,6.78000020980835,23553730.0,6.5868821144104
2015-11-18,7.139999866485596,6.730000019073486,6.78000020980835,6.869999885559082,24518023.0,6.674318313598633
2015-11-19,6.909999847412109,6.710000038146973,6.869999885559082,6.900000095367432,15496610.0,6.703464031219482
2015-11-20,7.050000190734863,6.860000133514404,6.889999866485596,6.960000038146973,17420677.0,6.761755466461182
2015-11-23,7.28000020980835,6.989999771118164,7.019999980926514,7.050000190734863,25388702.0,6.849191188812256
2015-11-24,7.179999828338623,6.880000114440918,7.039999961853027,7.170000076293945,25531797.0,6.965773582458496
2015-11-25,7.5,7.130000114440918,7.139999866485596,7.440000057220459,33979068.0,7.22808313369751
2015-11-26,7.579999923706055,7.239999771118164,7.429999828338623,7.28000020980835,28346010.0,7.072640419006348
2015-11-27,7.570000171661377,7.0,7.28000020980835,7.389999866485596,44571343.0,7.179507255554199
2015-11-30,8.130000114440918,7.21999979019165,7.349999904632568,8.130000114440918,56195778.0,7.898428916931152
2015-12-01,8.9399995803833,8.130000114440918,8.300000190734863,8.59000015258789,87557549.0,8.34532642364502
2015-12-02,8.539999961853027,7.849999904632568,8.479999542236328,8.140000343322754,50254027.0,7.908145904541016
2015-12-03,8.800000190734863,8.09000015258789,8.359999656677246,8.579999923706055,44431281.0,8.335612297058105
2015-12-04,8.720000267028809,8.15999984741211,8.380000114440918,8.59000015258789,40244253.0,8.34532642364502
2015-12-07,8.779999732971191,8.329999923706055,8.59000015258789,8.489999771118164,29155402.0,8.248175621032715
2015-12-08,8.399999618530273,7.900000095367432,8.380000114440918,7.980000019073486,23955499.0,7.752701282501221
2015-12-09,8.489999771118164,7.78000020980835,7.949999809265137,8.489999771118164,30713388.0,8.248175621032715
2015-12-10,8.470000267028809,8.050000190734863,8.300000190734863,8.140000343322754,17170444.0,7.908145904541016
2015-12-11,8.170000076293945,7.800000190734863,8.170000076293945,7.889999866485596,11409338.0,7.6652655601501465
2015-12-14,8.09000015258789,7.769999980926514,7.840000152587891,8.010000228881836,13755183.0,7.7818474769592285
2015-12-15,8.25,8.0,8.010000228881836,8.029999732971191,17427046.0,7.801277160644531
2015-12-16,8.229999542236328,7.949999809265137,8.100000381469727,8.0,13729669.0,7.772132396697998
2015-12-17,8.460000038146973,8.069999694824219,8.069999694824219,8.390000343322754,26928297.0,8.151023864746094
2015-12-18,8.739999771118164,8.15999984741211,8.390000343322754,8.510000228881836,33202879.0,8.267606735229492
2015-12-21,8.65999984741211,8.350000381469727,8.420000076293945,8.5,20831029.0,8.257889747619629
2015-12-22,8.59000015258789,8.1899995803833,8.5,8.329999923706055,20962115.0,8.092731475830078
2015-12-23,8.729999542236328,8.25,8.3100004196167,8.609999656677246,34222520.0,8.36475658416748
2015-12-24,8.579999923706055,8.109999656677246,8.510000228881836,8.140000343322754,21360783.0,7.908145904541016
2015-12-25,8.210000038146973,7.909999847412109,8.170000076293945,8.050000190734863,17012680.0,7.820708274841309
2015-12-28,8.0,7.269999980926514,7.889999866485596,7.340000152587891,72825670.0,7.130931377410889
2015-12-29,7.380000114440918,6.989999771118164,7.340000152587891,7.179999828338623,49599352.0,6.975488185882568
2015-12-30,7.46999979019165,7.110000133514404,7.119999885559082,7.289999961853027,38456894.0,7.08235502243042
2015-12-31,7.420000076293945,7.25,7.300000190734863,7.269999980926514,20556339.0,7.062925338745117
2016-01-04,7.260000228881836,6.539999961853027,7.119999885559082,6.539999961853027,30348579.0,6.353717803955078
2016-01-05,6.460000038146973,5.889999866485596,6.159999847412109,6.079999923706055,44527307.0,5.906820774078369
2016-01-06,6.300000190734863,6.059999942779541,6.139999866485596,6.28000020980835,31651455.0,6.101124286651611
2016-01-07,6.199999809265137,5.650000095367432,6.199999809265137,5.650000095367432,7385500.0,5.489068508148193
2016-01-08,5.849999904632568,5.210000038146973,5.800000190734863,5.619999885559082,38419783.0,5.459922790527344
2016-01-11,5.639999866485596,5.059999942779541,5.46999979019165,5.059999942779541,43014196.0,4.915873050689697
2016-01-12,5.159999847412109,4.900000095367432,5.050000190734863,5.139999866485596,34387541.0,4.993595123291016
2016-01-13,5.349999904632568,4.940000057220459,5.159999847412109,5.0,31665092.0,4.8575825691223145
2016-01-14,5.239999771118164,4.809999942779541,4.829999923706055,5.190000057220459,28562672.0,5.042170524597168
2016-01-15,5.230000019073486,4.800000190734863,5.139999866485596,4.869999885559082,28943652.0,4.731285572052002
2016-01-18,5.150000095367432,4.75,4.75,5.050000190734863,21927462.0,4.906158447265625
2016-01-19,5.320000171661377,5.0,5.039999961853027,5.269999980926514,36503156.0,5.119892120361328
2016-01-20,5.550000190734863,5.329999923706055,5.400000095367432,5.409999847412109,55998187.0,5.255904674530029
2016-01-21,5.400000095367432,5.03000020980835,5.25,5.070000171661377,29132035.0,4.925589084625244
2016-01-22,5.170000076293945,4.869999885559082,5.130000114440918,5.119999885559082,31534022.0,4.974164009094238
2016-01-25,5.21999979019165,5.070000171661377,5.150000095367432,5.159999847412109,22352615.0,5.013025283813477
2016-01-26,5.099999904632568,4.639999866485596,5.090000152587891,4.679999828338623,35312864.0,4.54669713973999
2016-01-27,4.71999979019165,4.260000228881836,4.690000057220459,4.550000190734863,31724574.0,4.420401096343994
2016-01-28,4.599999904632568,4.239999771118164,4.46999979019165,4.320000171661377,22532733.0,4.196951389312744
2016-01-29,4.570000171661377,4.25,4.300000190734863,4.5,29113958.0,4.371824264526367
2016-02-01,4.510000228881836,4.239999771118164,4.510000228881836,4.360000133514404,21569262.0,4.235812664031982
2016-02-02,4.619999885559082,4.349999904632568,4.369999885559082,4.579999923706055,26919093.0,4.449545383453369
2016-02-03,4.769999980926514,4.5,4.599999904632568,4.670000076293945,34941688.0,4.53698205947876
2016-02-04,4.78000020980835,4.630000114440918,4.670000076293945,4.710000038146973,29969609.0,4.57584285736084
2016-02-05,4.71999979019165,4.550000190734863,4.699999809265137,4.579999923706055,21743183.0,4.449545383453369
2016-02-15,4.559999942779541,4.360000133514404,4.440000057220459,4.53000020980835,16663478.0,4.400969982147217
2016-02-16,4.900000095367432,4.570000171661377,4.570000171661377,4.800000190734863,33798806.0,4.663279056549072
2016-02-17,5.059999942779541,4.71999979019165,4.789999961853027,4.960000038146973,50325261.0,4.818721771240234
2016-02-18,4.989999771118164,4.840000152587891,4.960000038146973,4.880000114440918,38154180.0,4.741000652313232
2016-02-19,4.940000057220459,4.809999942779541,4.849999904632568,4.909999847412109,25768069.0,4.770145893096924
2016-02-22,5.070000171661377,4.940000057220459,5.019999980926514,5.039999961853027,35864824.0,4.8964433670043945
2016-02-23,5.039999961853027,4.860000133514404,5.019999980926514,4.940000057220459,24721198.0,4.799292087554932
2016-02-24,4.989999771118164,4.820000171661377,4.920000076293945,4.989999771118164,34710184.0,4.847866535186768
2016-02-25,4.989999771118164,4.489999771118164,4.989999771118164,4.489999771118164,39198339.0,4.362109184265137
2016-02-26,4.559999942779541,4.380000114440918,4.53000020980835,4.489999771118164,23983612.0,4.362109184265137
2016-02-29,4.71999979019165,4.239999771118164,4.53000020980835,4.389999866485596,38054680.0,4.264957427978516
2016-03-01,4.690000057220459,4.329999923706055,4.409999847412109,4.519999980926514,47470937.0,4.391254901885986
2016-03-02,4.96999979019165,4.480000019073486,4.5,4.96999979019165,75045054.0,4.828437328338623
2016-03-03,5.46999979019165,5.110000133514404,5.230000019073486,5.230000019073486,169741160.0,5.081031322479248
2016-03-04,5.75,5.110000133514404,5.239999771118164,5.5,223193506.0,5.343340873718262
2016-03-07,5.590000152587891,5.300000190734863,5.46999979019165,5.440000057220459,131493349.0,5.2850494384765625
2016-03-08,5.369999885559082,4.909999847412109,5.360000133514404,5.230000019073486,101717054.0,5.081031322479248
2016-03-09,5.300000190734863,4.960000038146973,5.050000190734863,5.139999866485596,82942563.0,4.993595123291016
2016-03-10,5.170000076293945,4.690000057220459,5.099999904632568,4.820000171661377,73736672.0,4.682709693908691
2016-03-11,4.809999942779541,4.639999866485596,4.710000038146973,4.75,40916833.0,4.614703178405762
2016-03-14,5.019999980926514,4.789999961853027,4.800000190734863,4.949999809265137,61235748.0,4.809006690979004
2016-03-15,4.929999828338623,4.730000019073486,4.889999866485596,4.809999942779541,40791508.0,4.672994613647461
2016-03-16,4.869999885559082,4.599999904632568,4.829999923706055,4.679999828338623,37577696.0,4.54669713973999
2016-03-17,4.889999866485596,4.699999809265137,4.739999771118164,4.840000152587891,48229643.0,4.7021403312683105
2016-03-18,5.099999904632568,4.889999866485596,4.920000076293945,5.03000020980835,70812042.0,4.886728286743164
2016-03-21,5.28000020980835,5.050000190734863,5.130000114440918,5.260000228881836,64311980.0,5.110177040100098
2016-03-22,5.230000019073486,5.099999904632568,5.199999809265137,5.119999885559082,51291369.0,4.974164009094238
2016-03-23,5.21999979019165,5.079999923706055,5.099999904632568,5.170000076293945,40017012.0,5.022740840911865
2016-03-24,5.289999961853027,5.059999942779541,5.119999885559082,5.130000114440918,53093014.0,4.983879566192627
2016-03-25,5.239999771118164,5.099999904632568,5.099999904632568,5.210000038146973,40548530.0,5.061601638793945
2016-03-28,5.349999904632568,5.179999828338623,5.269999980926514,5.260000228881836,63975603.0,5.110177040100098
2016-03-29,5.75,5.230000019073486,5.230000019073486,5.570000171661377,135951270.0,5.411346912384033
2016-03-30,5.670000076293945,5.400000095367432,5.5,5.619999885559082,78242872.0,5.459922790527344
2016-03-31,5.730000019073486,5.460000038146973,5.650000095367432,5.489999771118164,51119418.0,5.333625316619873
2016-04-01,5.480000019073486,5.239999771118164,5.449999809265137,5.380000114440918,41485619.0,5.22675895690918
2016-04-05,5.559999942779541,5.340000152587891,5.380000114440918,5.550000190734863,44418264.0,5.3919172286987305
2016-04-06,5.650000095367432,5.480000019073486,5.519999980926514,5.590000152587891,47455438.0,5.430777549743652
2016-04-07,6.130000114440918,5.599999904632568,5.650000095367432,5.949999809265137,109595751.0,5.780523300170898
2016-04-08,5.949999809265137,5.699999809265137,5.829999923706055,5.860000133514404,46822273.0,5.693086624145508
2016-04-11,6.389999866485596,5.849999904632568,5.920000076293945,6.019999980926514,53967058.0,5.84852933883667
2016-04-12,6.179999828338623,5.71999979019165,5.949999809265137,5.75,55163145.0,5.586219787597656
2016-04-13,6.070000171661377,5.75,5.840000152587891,5.940000057220459,50431394.0,5.770808219909668
2016-04-14,6.050000190734863,5.820000171661377,5.960000038146973,5.929999828338623,27954116.0,5.7610931396484375
2016-04-15,5.960000038146973,5.789999961853027,5.909999847412109,5.920000076293945,22762354.0,5.751377582550049
2016-04-18,5.880000114440918,5.760000228881836,5.880000114440918,5.789999961853027,18828222.0,5.625080585479736
2016-04-19,5.880000114440918,5.78000020980835,5.820000171661377,5.820000171661377,15492997.0,5.654226779937744
2016-04-20,5.849999904632568,5.239999771118164,5.849999904632568,5.380000114440918,45592366.0,5.22675895690918
2016-04-21,5.429999828338623,5.199999809265137,5.360000133514404,5.289999961853027,23566343.0,5.139322757720947
2016-04-22,5.389999866485596,5.170000076293945,5.230000019073486,5.360000133514404,28929158.0,5.2073283195495605
2016-04-25,5.349999904632568,5.150000095367432,5.349999904632568,5.25,19880749.0,5.100461483001709
2016-04-26,5.460000038146973,5.260000228881836,5.269999980926514,5.409999847412109,23996702.0,5.255904674530029
2016-04-27,5.5,5.349999904632568,5.449999809265137,5.360000133514404,20163767.0,5.2073283195495605
2016-04-28,5.440000057220459,5.170000076293945,5.360000133514404,5.400000095367432,22195588.0,5.246189594268799
2016-04-29,5.409999847412109,5.329999923706055,5.349999904632568,5.360000133514404,12966628.0,5.2073283195495605
2016-05-03,5.460000038146973,5.25,5.289999961853027,5.449999809265137,28584766.0,5.294764995574951
2016-05-04,5.5,5.349999904632568,5.420000076293945,5.429999828338623,23435376.0,5.275334358215332
2016-05-05,5.420000076293945,5.329999923706055,5.409999847412109,5.420000076293945,15333190.0,5.26561975479126
2016-05-06,5.460000038146973,5.099999904632568,5.409999847412109,5.119999885559082,29103154.0,4.974164009094238
2016-05-09,5.099999904632568,4.769999980926514,5.099999904632568,4.829999923706055,28300481.0,4.692424774169922
2016-05-10,4.909999847412109,4.760000228881836,4.829999923706055,4.809999942779541,13096402.0,4.672994613647461
2016-05-11,4.889999866485596,4.699999809265137,4.849999904632568,4.769999980926514,11692766.0,4.634133815765381
2016-05-12,4.739999771118164,4.599999904632568,4.710000038146973,4.730000019073486,15516835.0,4.595273494720459
2016-05-13,4.789999961853027,4.670000076293945,4.710000038146973,4.710000038146973,14846273.0,4.57584285736084
2016-05-16,4.760000228881836,4.630000114440918,4.710000038146973,4.75,13778121.0,4.614703178405762
2016-05-17,4.78000020980835,4.699999809265137,4.760000228881836,4.730000019073486,13803472.0,4.595273494720459
2016-05-18,4.690000057220459,4.460000038146973,4.690000057220459,4.519999980926514,16853719.0,4.391254901885986
2016-05-19,4.619999885559082,4.5,4.539999961853027,4.510000228881836,11472294.0,4.381539344787598
2016-05-20,4.630000114440918,4.409999847412109,4.46999979019165,4.619999885559082,12006845.0,4.488406181335449
2016-05-23,4.75,4.599999904632568,4.599999904632568,4.690000057220459,13418588.0,4.556412696838379
2016-05-24,4.679999828338623,4.570000171661377,4.659999847412109,4.619999885559082,10575053.0,4.488406181335449
2016-05-25,4.699999809265137,4.53000020980835,4.650000095367432,4.579999923706055,12194400.0,4.449545383453369
2016-05-26,4.630000114440918,4.46999979019165,4.570000171661377,4.590000152587891,13120936.0,4.459260940551758
2016-05-27,4.650000095367432,4.539999961853027,4.579999923706055,4.610000133514404,11080570.0,4.478691577911377
2016-05-30,4.679999828338623,4.550000190734863,4.590000152587891,4.610000133514404,11449161.0,4.478691577911377
2016-05-31,4.840000152587891,4.610000133514404,4.610000133514404,4.809999942779541,27231639.0,4.672994613647461
2016-06-01,4.869999885559082,4.769999980926514,4.809999942779541,4.809999942779541,18075500.0,4.672994613647461
2016-06-02,4.900000095367432,4.809999942779541,4.849999904632568,4.900000095367432,21008996.0,4.760431289672852
2016-06-03,4.929999828338623,4.829999923706055,4.929999828338623,4.880000114440918,17199124.0,4.741000652313232
2016-06-06,4.909999847412109,4.840000152587891,4.909999847412109,4.889999866485596,16104306.0,4.750715732574463
2016-06-07,4.909999847412109,4.800000190734863,4.900000095367432,4.849999904632568,14675672.0,4.711854934692383
2016-06-08,4.889999866485596,4.829999923706055,4.860000133514404,4.849999904632568,12619409.0,4.717690944671631
2016-06-13,4.809999942779541,4.510000228881836,4.800000190734863,4.539999961853027,14542780.0,4.4161481857299805
2016-06-14,4.579999923706055,4.489999771118164,4.5,4.559999942779541,13465564.0,4.43560266494751
2016-06-15,4.710000038146973,4.489999771118164,4.519999980926514,4.679999828338623,16149357.0,4.552328586578369
2016-06-16,4.670000076293945,4.570000171661377,4.650000095367432,4.610000133514404,12031137.0,4.484238624572754
2016-06-17,4.699999809265137,4.599999904632568,4.610000133514404,4.650000095367432,12480840.0,4.5231475830078125
2016-06-20,4.650000095367432,4.489999771118164,4.630000114440918,4.619999885559082,12432101.0,4.493966102600098
2016-06-21,4.679999828338623,4.550000190734863,4.639999866485596,4.599999904632568,14488023.0,4.47451114654541
2016-06-22,4.650000095367432,4.570000171661377,4.599999904632568,4.650000095367432,10647036.0,4.5231475830078125
2016-06-23,4.679999828338623,4.590000152587891,4.639999866485596,4.670000076293945,11733080.0,4.542601585388184
2016-06-24,4.690000057220459,4.449999809265137,4.679999828338623,4.559999942779541,15235999.0,4.43560266494751
2016-06-27,4.650000095367432,4.510000228881836,4.510000228881836,4.630000114440918,14644161.0,4.503693103790283
2016-06-28,4.690000057220459,4.599999904632568,4.619999885559082,4.690000057220459,17141089.0,4.562056541442871
2016-06-29,4.75,4.690000057220459,4.699999809265137,4.710000038146973,15982100.0,4.581510543823242
2016-06-30,4.940000057220459,4.679999828338623,4.71999979019165,4.840000152587891,40875133.0,4.7079644203186035
2016-07-01,4.869999885559082,4.75,4.849999904632568,4.800000190734863,20768040.0,4.669055938720703
2016-07-04,4.96999979019165,4.75,4.760000228881836,4.940000057220459,29223672.0,4.805236339569092
2016-07-05,4.960000038146973,4.869999885559082,4.940000057220459,4.909999847412109,19964310.0,4.776054382324219
2016-07-06,4.96999979019165,4.889999866485596,4.929999828338623,4.909999847412109,15889201.0,4.776054382324219
2016-07-07,4.940000057220459,4.829999923706055,4.909999847412109,4.880000114440918,14336572.0,4.746873378753662
2016-07-08,4.929999828338623,4.860000133514404,4.869999885559082,4.909999847412109,12299394.0,4.776054382324219
2016-07-11,4.929999828338623,4.840000152587891,4.900000095367432,4.849999904632568,19028077.0,4.717690944671631
2016-07-12,4.900000095367432,4.78000020980835,4.840000152587891,4.900000095367432,20290537.0,4.766327381134033
2016-07-13,5.019999980926514,4.900000095367432,4.909999847412109,5.019999980926514,34875077.0,4.883053779602051
2016-07-14,5.03000020980835,4.960000038146973,5.010000228881836,4.989999771118164,14080088.0,4.853871822357178
2016-07-15,5.070000171661377,4.96999979019165,4.96999979019165,4.989999771118164,14673805.0,4.853871822357178
2016-07-18,5.0,4.889999866485596,4.989999771118164,4.900000095367432,15509006.0,4.766327381134033
2016-07-19,4.929999828338623,4.860000133514404,4.909999847412109,4.929999828338623,10348397.0,4.795508861541748
2016-07-20,4.96999979019165,4.880000114440918,4.929999828338623,4.929999828338623,9957907.0,4.795508861541748
2016-07-21,4.96999979019165,4.900000095367432,4.929999828338623,4.940000057220459,12225560.0,4.805236339569092
2016-07-22,4.989999771118164,4.900000095367432,4.929999828338623,4.909999847412109,14662606.0,4.776054382324219
2016-07-25,4.960000038146973,4.900000095367432,4.909999847412109,4.960000038146973,11488044.0,4.824690341949463
2016-07-26,5.019999980926514,4.940000057220459,4.960000038146973,5.010000228881836,20021140.0,4.873326778411865
2016-07-27,5.03000020980835,4.679999828338623,5.03000020980835,4.75,31965756.0,4.620419025421143
2016-07-28,4.769999980926514,4.679999828338623,4.71999979019165,4.710000038146973,13264453.0,4.581510543823242
2016-07-29,5.079999923706055,4.829999923706055,4.909999847412109,4.860000133514404,34396618.0,4.727418899536133
2016-08-01,4.829999923706055,4.610000133514404,4.800000190734863,4.730000019073486,19781647.0,4.60096549987793
2016-08-02,4.820000171661377,4.71999979019165,4.739999771118164,4.800000190734863,11400407.0,4.669055938720703
2016-08-03,4.920000076293945,4.78000020980835,4.800000190734863,4.880000114440918,17104088.0,4.746873378753662
2016-08-04,5.190000057220459,4.809999942779541,4.880000114440918,5.110000133514404,48988907.0,4.9705986976623535
2016-08-05,5.119999885559082,5.019999980926514,5.070000171661377,5.039999961853027,26648428.0,4.90250825881958
2016-08-08,5.150000095367432,4.980000019073486,5.019999980926514,5.099999904632568,26549640.0,4.960871696472168
2016-08-09,5.110000133514404,5.050000190734863,5.070000171661377,5.079999923706055,17915786.0,4.9414167404174805
2016-08-10,5.110000133514404,5.010000228881836,5.099999904632568,5.019999980926514,16597959.0,4.883053779602051
2016-08-11,5.050000190734863,4.949999809265137,5.010000228881836,4.960000038146973,14719327.0,4.824690341949463
2016-08-12,5.190000057220459,4.949999809265137,4.960000038146973,5.170000076293945,38124088.0,5.028962135314941
2016-08-15,5.329999923706055,5.130000114440918,5.130000114440918,5.239999771118164,49077638.0,5.097052097320557
2016-08-16,5.320000171661377,5.210000038146973,5.25,5.230000019073486,34214650.0,5.087324619293213
2016-08-17,5.25,5.130000114440918,5.210000038146973,5.21999979019165,25754997.0,5.077597141265869
2016-08-18,5.480000019073486,5.210000038146973,5.230000019073486,5.289999961853027,51231109.0,5.145688056945801
2016-08-19,5.300000190734863,5.179999828338623,5.269999980926514,5.260000228881836,26234110.0,5.116506576538086
2016-08-22,5.400000095367432,5.230000019073486,5.269999980926514,5.300000190734863,30138013.0,5.155415058135986
2016-08-23,5.329999923706055,5.210000038146973,5.260000228881836,5.269999980926514,19754975.0,5.1262335777282715
2016-08-24,5.300000190734863,5.21999979019165,5.289999961853027,5.230000019073486,12349159.0,5.087324619293213
2016-08-25,5.210000038146973,5.079999923706055,5.210000038146973,5.159999847412109,22755693.0,5.0192341804504395
2016-08-26,5.230000019073486,5.159999847412109,5.179999828338623,5.199999809265137,15362950.0,5.058143138885498
2016-08-29,5.309999942779541,5.210000038146973,5.210000038146973,5.289999961853027,15945164.0,5.145688056945801
2016-08-30,5.289999961853027,5.190000057220459,5.28000020980835,5.210000038146973,12078064.0,5.06787109375
2016-08-31,5.400000095367432,5.190000057220459,5.199999809265137,5.309999942779541,33505116.0,5.16514253616333
2016-09-01,5.300000190734863,5.170000076293945,5.289999961853027,5.190000057220459,19531186.0,5.0484161376953125
2016-09-02,5.239999771118164,5.110000133514404,5.179999828338623,5.159999847412109,15138080.0,5.0192341804504395
2016-09-05,5.230000019073486,5.150000095367432,5.170000076293945,5.179999828338623,14421599.0,5.038688659667969
2016-09-06,5.320000171661377,5.150000095367432,5.170000076293945,5.289999961853027,24697251.0,5.145688056945801
2016-09-07,5.429999828338623,5.25,5.28000020980835,5.349999904632568,36540460.0,5.204051494598389
2016-09-08,5.400000095367432,5.260000228881836,5.329999923706055,5.369999885559082,22877672.0,5.22350549697876
2016-09-09,5.449999809265137,5.28000020980835,5.380000114440918,5.349999904632568,36142142.0,5.204051494598389
2016-09-12,5.449999809265137,5.210000038146973,5.230000019073486,5.309999942779541,31957943.0,5.16514253616333
2016-09-13,5.78000020980835,5.329999923706055,5.360000133514404,5.579999923706055,70636222.0,5.427777290344238
2016-09-14,5.96999979019165,5.519999980926514,5.559999942779541,5.800000190734863,92834645.0,5.641775608062744
2016-09-19,6.150000095367432,5.670000076293945,5.800000190734863,6.110000133514404,79499972.0,5.9433183670043945
2016-09-20,6.230000019073486,5.960000038146973,6.050000190734863,6.079999923706055,49612133.0,5.9141364097595215
2016-09-21,6.150000095367432,5.960000038146973,6.059999942779541,6.070000171661377,32766868.0,5.904409885406494
2016-09-22,6.179999828338623,6.010000228881836,6.119999885559082,6.039999961853027,30839232.0,5.875227928161621
2016-09-23,6.050000190734863,5.869999885559082,6.03000020980835,5.949999809265137,33302097.0,5.787683010101318
2016-09-26,6.349999904632568,5.889999866485596,5.920000076293945,6.210000038146973,57529302.0,6.040590763092041
2016-09-27,6.380000114440918,6.050000190734863,6.159999847412109,6.170000076293945,39538035.0,6.001681804656982
2016-09-28,6.179999828338623,6.039999961853027,6.170000076293945,6.139999866485596,20719655.0,5.972500324249268
2016-09-29,6.340000152587891,6.099999904632568,6.110000133514404,6.159999847412109,39404564.0,5.9919538497924805
2016-09-30,6.510000228881836,6.130000114440918,6.199999809265137,6.360000133514404,49921440.0,6.186498641967773
2016-10-10,6.25,5.809999942779541,6.239999771118164,6.03000020980835,54498837.0,5.865501403808594
2016-10-11,6.179999828338623,5.980000019073486,6.03000020980835,6.159999847412109,31127775.0,5.9919538497924805
2016-10-12,6.239999771118164,6.070000171661377,6.110000133514404,6.170000076293945,21428563.0,6.001681804656982
2016-10-13,6.699999809265137,6.159999847412109,6.159999847412109,6.679999828338623,60120321.0,6.497768878936768
2016-10-14,6.769999980926514,6.480000019073486,6.579999923706055,6.519999980926514,47750124.0,6.342133522033691
2016-10-17,6.639999866485596,6.420000076293945,6.610000133514404,6.53000020980835,25826376.0,6.351861000061035
2016-10-18,6.630000114440918,6.460000038146973,6.5,6.599999904632568,22492571.0,6.41995096206665
2016-10-19,6.619999885559082,6.480000019073486,6.599999904632568,6.519999980926514,17473760.0,6.342133522033691
2016-10-20,6.570000171661377,6.380000114440918,6.519999980926514,6.489999771118164,17883854.0,6.312951564788818
2016-10-21,6.489999771118164,6.230000019073486,6.449999809265137,6.300000190734863,24077237.0,6.1281352043151855
2016-10-24,6.460000038146973,6.260000228881836,6.28000020980835,6.300000190734863,20016000.0,6.1281352043151855
2016-10-25,6.340000152587891,6.130000114440918,6.329999923706055,6.239999771118164,28380710.0,6.069771766662598
2016-10-26,6.300000190734863,6.190000057220459,6.269999980926514,6.230000019073486,17049824.0,6.060044765472412
2016-10-27,6.360000133514404,6.159999847412109,6.210000038146973,6.300000190734863,17437307.0,6.1281352043151855
2016-10-28,6.349999904632568,6.150000095367432,6.309999942779541,6.159999847412109,12905855.0,5.9919538497924805
2016-10-31,6.179999828338623,5.800000190734863,6.159999847412109,5.829999923706055,36801116.0,5.670957088470459
2016-11-01,5.96999979019165,5.829999923706055,5.840000152587891,5.960000038146973,18042858.0,5.797410488128662
2016-11-02,5.980000019073486,5.840000152587891,5.949999809265137,5.889999866485596,14436565.0,5.729320049285889
2016-11-03,6.0,5.840000152587891,5.900000095367432,5.909999847412109,16239222.0,5.748774528503418
2016-11-04,6.099999904632568,5.889999866485596,5.909999847412109,6.010000228881836,23617801.0,5.846046447753906
2016-11-07,6.079999923706055,5.929999828338623,5.96999979019165,5.989999771118164,15150455.0,5.826591968536377
2016-11-08,6.050000190734863,5.900000095367432,6.050000190734863,5.980000019073486,16203369.0,5.816864967346191
2016-11-09,5.96999979019165,5.75,5.949999809265137,5.840000152587891,19055652.0,5.680684566497803
2016-11-10,5.989999771118164,5.880000114440918,5.889999866485596,5.980000019073486,15184923.0,5.816864967346191
2016-11-11,6.079999923706055,5.960000038146973,5.960000038146973,6.010000228881836,16023696.0,5.846046447753906
2016-11-14,6.230000019073486,6.03000020980835,6.079999923706055,6.210000038146973,31599197.0,6.040590763092041
2016-11-15,6.440000057220459,6.210000038146973,6.210000038146973,6.28000020980835,39189210.0,6.1086812019348145
2016-11-16,6.320000171661377,6.190000057220459,6.28000020980835,6.210000038146973,14197330.0,6.040590763092041
2016-11-17,6.25,6.110000133514404,6.25,6.159999847412109,15528205.0,5.9919538497924805
2016-11-18,6.300000190734863,6.139999866485596,6.190000057220459,6.210000038146973,12751417.0,6.040590763092041
2016-11-21,6.260000228881836,6.130000114440918,6.199999809265137,6.21999979019165,11183105.0,6.050317287445068
2016-11-22,6.25,6.170000076293945,6.21999979019165,6.210000038146973,12103421.0,6.040590763092041
2016-11-23,6.340000152587891,6.190000057220459,6.190000057220459,6.230000019073486,17577759.0,6.060044765472412
2016-11-24,6.21999979019165,5.980000019073486,6.190000057220459,6.03000020980835,31021412.0,5.865501403808594
2016-11-25,6.090000152587891,5.909999847412109,6.039999961853027,6.079999923706055,16512388.0,5.9141364097595215
2016-11-28,6.139999866485596,6.0,6.079999923706055,6.059999942779541,12280409.0,5.89468240737915
2016-11-29,6.079999923706055,5.920000076293945,6.050000190734863,5.940000057220459,21844536.0,5.777956008911133
2016-11-30,5.989999771118164,5.900000095367432,5.949999809265137,5.940000057220459,12650057.0,5.777956008911133
2016-12-01,5.96999979019165,5.840000152587891,5.920000076293945,5.920000076293945,19361785.0,5.758501052856445
2016-12-02,5.900000095367432,5.75,5.900000095367432,5.75,12534995.0,5.593139171600342
2016-12-05,5.760000228881836,5.659999847412109,5.699999809265137,5.730000019073486,7562893.0,5.573685169219971
2016-12-06,5.769999980926514,5.699999809265137,5.699999809265137,5.75,5421107.0,5.593139171600342
2016-12-07,5.78000020980835,5.71999979019165,5.75,5.760000228881836,5048491.0,5.602867126464844
2016-12-08,5.789999961853027,5.679999828338623,5.769999980926514,5.679999828338623,7205401.0,5.525048732757568
2016-12-09,5.75,5.599999904632568,5.690000057220459,5.739999771118164,9659172.0,5.583411693572998
2016-12-12,5.730000019073486,5.440000057220459,5.71999979019165,5.449999809265137,11945620.0,5.301322937011719
2016-12-13,5.489999771118164,5.300000190734863,5.46999979019165,5.449999809265137,10939392.0,5.301322937011719
2016-12-14,5.550000190734863,5.380000114440918,5.449999809265137,5.46999979019165,6083187.0,5.320777416229248
2016-12-15,5.619999885559082,5.420000076293945,5.449999809265137,5.579999923706055,9450600.0,5.427777290344238
2016-12-16,5.619999885559082,5.550000190734863,5.570000171661377,5.570000171661377,4811935.0,5.4180498123168945
2016-12-19,5.590000152587891,5.449999809265137,5.539999961853027,5.480000019073486,6388300.0,5.330504894256592
2016-12-20,5.550000190734863,5.449999809265137,5.519999980926514,5.5,6823136.0,5.349959373474121
2016-12-21,5.650000095367432,5.519999980926514,5.519999980926514,5.619999885559082,7065280.0,5.466685771942139
2016-12-22,5.630000114440918,5.519999980926514,5.599999904632568,5.559999942779541,4997120.0,5.408322334289551
2016-12-23,5.599999904632568,5.460000038146973,5.559999942779541,5.489999771118164,4965082.0,5.340231895446777
2016-12-26,5.519999980926514,5.349999904632568,5.489999771118164,5.480000019073486,7034665.0,5.330504894256592
2016-12-27,5.5,5.420000076293945,5.449999809265137,5.460000038146973,5233302.0,5.3110504150390625
2016-12-28,5.480000019073486,5.420000076293945,5.480000019073486,5.429999828338623,3996479.0,5.281868934631348
2016-12-29,5.519999980926514,5.380000114440918,5.440000057220459,5.510000228881836,5639659.0,5.359686851501465
2016-12-30,5.539999961853027,5.449999809265137,5.5,5.460000038146973,4861942.0,5.3110504150390625
2017-01-03,5.550000190734863,5.449999809265137,5.480000019073486,5.53000020980835,6614631.0,5.379140853881836
2017-01-04,5.610000133514404,5.5,5.53000020980835,5.599999904632568,7786549.0,5.447231292724609
2017-01-05,5.639999866485596,5.53000020980835,5.599999904632568,5.559999942779541,6027655.0,5.408322334289551
2017-01-06,5.570000171661377,5.46999979019165,5.570000171661377,5.5,6079960.0,5.349959373474121
2017-01-09,5.550000190734863,5.449999809265137,5.480000019073486,5.519999980926514,7102449.0,5.36941385269165
2017-01-10,5.53000020980835,5.449999809265137,5.519999980926514,5.460000038146973,6805045.0,5.3110504150390625
2017-01-11,5.510000228881836,5.440000057220459,5.46999979019165,5.480000019073486,6465000.0,5.330504894256592
2017-01-12,5.480000019073486,5.389999866485596,5.460000038146973,5.429999828338623,4774500.0,5.281868934631348
2017-01-13,5.449999809265137,5.179999828338623,5.420000076293945,5.210000038146973,11250300.0,5.06787109375
2017-01-16,5.230000019073486,4.75,5.210000038146973,4.960000038146973,14880238.0,4.824690341949463
2017-01-17,5.110000133514404,4.900000095367432,4.909999847412109,5.059999942779541,9743617.0,4.921962261199951
2017-01-18,5.110000133514404,5.03000020980835,5.059999942779541,5.059999942779541,5225496.0,4.921962261199951
2017-01-19,5.059999942779541,4.989999771118164,5.050000190734863,5.010000228881836,3586018.0,4.873326778411865
2017-01-20,5.150000095367432,4.989999771118164,5.0,5.119999885559082,6960117.0,4.980325698852539
2017-01-23,5.190000057220459,5.039999961853027,5.059999942779541,5.159999847412109,9307018.0,5.0192341804504395
2017-01-24,5.159999847412109,5.059999942779541,5.159999847412109,5.099999904632568,5517106.0,4.960871696472168
2017-01-25,5.150000095367432,5.050000190734863,5.079999923706055,5.119999885559082,6539804.0,4.980325698852539
2017-01-26,5.230000019073486,5.070000171661377,5.119999885559082,5.190000057220459,9026841.0,5.0484161376953125
2017-02-03,5.21999979019165,5.090000152587891,5.179999828338623,5.150000095367432,7000417.0,5.009507179260254
2017-02-06,5.199999809265137,5.130000114440918,5.150000095367432,5.190000057220459,8943365.0,5.0484161376953125
2017-02-07,5.199999809265137,5.099999904632568,5.170000076293945,5.170000076293945,8869216.0,5.028962135314941
2017-02-08,5.21999979019165,5.130000114440918,5.170000076293945,5.210000038146973,7651737.0,5.06787109375
2017-02-09,5.300000190734863,5.179999828338623,5.199999809265137,5.260000228881836,8806218.0,5.116506576538086
2017-02-10,5.360000133514404,5.260000228881836,5.260000228881836,5.320000171661377,9642843.0,5.174870014190674
2017-02-13,5.380000114440918,5.28000020980835,5.329999923706055,5.300000190734863,8923017.0,5.155415058135986
2017-02-14,5.349999904632568,5.28000020980835,5.309999942779541,5.320000171661377,8677452.0,5.174870014190674
2017-02-15,5.329999923706055,5.190000057220459,5.320000171661377,5.230000019073486,12480046.0,5.087324619293213
2017-02-16,5.289999961853027,5.199999809265137,5.21999979019165,5.28000020980835,11119416.0,5.135961532592773
2017-02-17,5.309999942779541,5.190000057220459,5.289999961853027,5.21999979019165,6393772.0,5.077597141265869
2017-02-20,5.269999980926514,5.190000057220459,5.21999979019165,5.269999980926514,6650135.0,5.1262335777282715
2017-02-21,5.360000133514404,5.239999771118164,5.260000228881836,5.329999923706055,9797144.0,5.184596538543701
2017-02-22,5.400000095367432,5.309999942779541,5.340000152587891,5.380000114440918,9416556.0,5.2332329750061035
2017-02-23,5.380000114440918,5.329999923706055,5.380000114440918,5.369999885559082,6296632.0,5.22350549697876
2017-02-24,5.389999866485596,5.320000171661377,5.360000133514404,5.389999866485596,6701354.0,5.242959976196289
2017-02-27,5.460000038146973,5.340000152587891,5.349999904632568,5.389999866485596,10894526.0,5.242959976196289
2017-02-28,5.449999809265137,5.349999904632568,5.389999866485596,5.409999847412109,5278505.0,5.262414455413818
2017-03-01,5.400000095367432,5.340000152587891,5.400000095367432,5.360000133514404,7136616.0,5.213778972625732
2017-03-02,5.369999885559082,5.25,5.369999885559082,5.289999961853027,10265810.0,5.145688056945801
2017-03-03,5.300000190734863,5.230000019073486,5.269999980926514,5.260000228881836,5447470.0,5.116506576538086
2017-03-06,5.340000152587891,5.239999771118164,5.260000228881836,5.340000152587891,6669657.0,5.194324493408203
2017-03-07,5.400000095367432,5.320000171661377,5.349999904632568,5.380000114440918,8779392.0,5.2332329750061035
2017-03-08,5.440000057220459,5.340000152587891,5.380000114440918,5.380000114440918,6503668.0,5.2332329750061035
2017-03-09,5.380000114440918,5.28000020980835,5.349999904632568,5.329999923706055,5590113.0,5.184596538543701
2017-03-10,5.380000114440918,5.309999942779541,5.329999923706055,5.329999923706055,4385782.0,5.184596538543701
2017-03-13,5.579999923706055,5.309999942779541,5.369999885559082,5.460000038146973,23459348.0,5.3110504150390625
2017-03-14,5.46999979019165,5.380000114440918,5.409999847412109,5.460000038146973,14365435.0,5.3110504150390625
2017-03-15,5.449999809265137,5.369999885559082,5.440000057220459,5.449999809265137,9720788.0,5.301322937011719
2017-03-16,5.510000228881836,5.429999828338623,5.429999828338623,5.480000019073486,12992507.0,5.330504894256592
2017-03-17,5.480000019073486,5.380000114440918,5.480000019073486,5.400000095367432,13950565.0,5.252686977386475
2017-03-20,5.369999885559082,5.190000057220459,5.349999904632568,5.239999771118164,18604698.0,5.097052097320557
2017-03-21,5.260000228881836,5.179999828338623,5.239999771118164,5.230000019073486,9363537.0,5.087324619293213
2017-03-22,5.210000038146973,5.139999866485596,5.210000038146973,5.159999847412109,8232036.0,5.0192341804504395
2017-03-23,5.199999809265137,5.03000020980835,5.170000076293945,5.090000152587891,13874123.0,4.951144218444824
2017-03-24,5.159999847412109,5.039999961853027,5.090000152587891,5.159999847412109,10449543.0,5.0192341804504395
2017-03-27,5.210000038146973,5.079999923706055,5.199999809265137,5.090000152587891,8111719.0,4.951144218444824
2017-03-28,5.099999904632568,5.039999961853027,5.099999904632568,5.070000171661377,7378151.0,4.931689739227295
2017-03-29,5.090000152587891,5.03000020980835,5.070000171661377,5.039999961853027,7776894.0,4.90250825881958
2017-03-30,5.059999942779541,4.860000133514404,5.050000190734863,4.900000095367432,10008475.0,4.766327381134033
2017-03-31,4.929999828338623,4.869999885559082,4.909999847412109,4.909999847412109,6298935.0,4.776054382324219
2017-04-05,5.079999923706055,4.940000057220459,4.949999809265137,5.070000171661377,8942450.0,4.931689739227295
2017-04-06,5.099999904632568,5.019999980926514,5.070000171661377,5.059999942779541,7265003.0,4.921962261199951
2017-04-07,5.079999923706055,5.019999980926514,5.059999942779541,5.059999942779541,6155894.0,4.921962261199951
2017-04-10,5.139999866485596,5.019999980926514,5.050000190734863,5.099999904632568,9615618.0,4.960871696472168
2017-04-11,5.119999885559082,4.96999979019165,5.099999904632568,5.099999904632568,12808627.0,4.960871696472168
2017-04-12,5.099999904632568,5.010000228881836,5.090000152587891,5.050000190734863,14070567.0,4.912235736846924
2017-04-13,5.190000057220459,5.019999980926514,5.059999942779541,5.139999866485596,19442894.0,4.99977970123291
2017-04-14,5.130000114440918,5.039999961853027,5.099999904632568,5.050000190734863,9148338.0,4.912235736846924
2017-04-17,5.059999942779541,4.940000057220459,5.03000020980835,4.980000019073486,8665845.0,4.844144821166992
2017-04-18,5.010000228881836,4.860000133514404,4.980000019073486,4.889999866485596,11543086.0,4.7565999031066895
2017-04-19,4.889999866485596,4.739999771118164,4.889999866485596,4.769999980926514,8136907.0,4.639873504638672
2017-04-20,4.809999942779541,4.630000114440918,4.78000020980835,4.739999771118164,9854836.0,4.610692024230957
2017-04-21,4.820000171661377,4.710000038146973,4.769999980926514,4.730000019073486,7089048.0,4.60096549987793
2017-04-24,4.809999942779541,4.619999885559082,4.71999979019165,4.699999809265137,10100840.0,4.571783065795898
2017-04-25,4.739999771118164,4.550000190734863,4.710000038146973,4.599999904632568,7072497.0,4.47451114654541
2017-04-26,4.639999866485596,4.400000095367432,4.610000133514404,4.420000076293945,14045880.0,4.299422264099121
2017-04-27,4.46999979019165,4.289999961853027,4.420000076293945,4.46999979019165,10214950.0,4.348057746887207
2017-04-28,4.46999979019165,4.400000095367432,4.429999828338623,4.449999809265137,5597882.0,4.328603267669678
2017-05-02,4.53000020980835,4.389999866485596,4.449999809265137,4.409999847412109,8444605.0,4.289694309234619
2017-05-03,4.449999809265137,4.389999866485596,4.409999847412109,4.429999828338623,6528569.0,4.309148788452148
2017-05-04,4.46999979019165,4.389999866485596,4.440000057220459,4.440000057220459,4765373.0,4.318875789642334
2017-05-05,4.440000057220459,4.329999923706055,4.440000057220459,4.340000152587891,6065223.0,4.221604347229004
2017-05-08,4.360000133514404,4.28000020980835,4.340000152587891,4.300000190734863,5183330.0,4.182695388793945
2017-05-09,4.300000190734863,4.170000076293945,4.300000190734863,4.269999980926514,8022699.0,4.1535139083862305
2017-05-10,4.300000190734863,4.130000114440918,4.269999980926514,4.139999866485596,5713707.0,4.027060031890869
2017-05-11,4.139999866485596,3.9100000858306885,4.139999866485596,4.0,12590171.0,3.8908793926239014
2017-05-12,4.0,3.880000114440918,3.9800000190734863,3.9800000190734863,12845125.0,3.871425151824951
2017-05-15,4.039999961853027,3.940000057220459,3.9700000286102295,4.010000228881836,7109847.0,3.900607109069824
2017-05-16,4.099999904632568,3.940000057220459,3.990000009536743,4.090000152587891,9514144.0,3.978424549102783
2017-05-17,4.190000057220459,4.070000171661377,4.090000152587891,4.119999885559082,8739638.0,4.00760555267334
2017-05-18,4.159999847412109,4.059999942779541,4.090000152587891,4.090000152587891,4025503.0,3.978424549102783
2017-05-19,4.110000133514404,4.039999961853027,4.070000171661377,4.059999942779541,4918109.0,3.949242353439331
2017-05-22,4.079999923706055,3.880000114440918,4.070000171661377,3.9000000953674316,9759858.0,3.793607711791992
2017-05-23,3.930000066757202,3.7699999809265137,3.9100000858306885,3.7899999618530273,7482931.0,3.68660831451416
2017-05-24,3.8399999141693115,3.6700000762939453,3.799999952316284,3.8299999237060547,5324545.0,3.7255170345306396
2017-05-25,3.9800000190734863,3.819999933242798,3.8499999046325684,3.940000057220459,9457533.0,3.8325164318084717
2017-05-26,3.9700000286102295,3.9100000858306885,3.9200000762939453,3.940000057220459,4569872.0,3.8325164318084717
2017-05-31,4.050000190734863,3.950000047683716,3.990000009536743,3.9600000381469727,7456483.0,3.851970911026001
2017-06-01,3.950000047683716,3.7899999618530273,3.950000047683716,3.7899999618530273,7855593.0,3.68660831451416
2017-06-02,3.9200000762939453,3.809999942779541,3.809999942779541,3.9000000953674316,10484550.0,3.793607711791992
2017-06-05,3.940000057220459,3.890000104904175,3.9000000953674316,3.9200000762939453,6374525.0,3.8130619525909424
2017-06-06,3.9600000381469727,3.869999885559082,3.9200000762939453,3.9200000762939453,4986400.0,3.8130619525909424
2017-06-07,4.070000171661377,3.9000000953674316,3.9200000762939453,4.03000020980835,11366758.0,3.9200613498687744
2017-06-08,4.050000190734863,3.990000009536743,4.010000228881836,4.0,4922324.0,3.8908793926239014
2017-06-09,4.019999980926514,3.890000104904175,4.019999980926514,3.9700000286102295,8128270.0,3.8616979122161865
2017-06-12,3.9700000286102295,3.9000000953674316,3.9700000286102295,3.9200000762939453,5507194.0,3.8130619525909424
2017-06-13,3.9800000190734863,3.880000114440918,3.930000066757202,3.9600000381469727,4992740.0,3.851970911026001
2017-06-14,3.9700000286102295,3.940000057220459,3.9600000381469727,3.950000047683716,3190025.0,3.8422434329986572
2017-06-15,4.019999980926514,3.930000066757202,3.930000066757202,4.0,5698411.0,3.8908793926239014
2017-06-16,4.010000228881836,3.9600000381469727,4.0,3.9800000190734863,5624003.0,3.871425151824951
2017-06-19,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0.0,3.871425151824951
2017-06-20,4.059999942779541,3.990000009536743,4.010000228881836,4.010000228881836,9941377.0,3.900607109069824
2017-06-21,4.019999980926514,3.930000066757202,4.010000228881836,3.9600000381469727,7604980.0,3.851970911026001
2017-06-22,3.990000009536743,3.9100000858306885,3.9700000286102295,3.9200000762939453,10826917.0,3.8130619525909424
2017-06-23,3.950000047683716,3.859999895095825,3.9200000762939453,3.9200000762939453,7347690.0,3.8130619525909424
2017-06-26,3.9800000190734863,3.890000104904175,3.9200000762939453,3.9700000286102295,6314474.0,3.8616979122161865
2017-06-27,3.990000009536743,3.950000047683716,3.9600000381469727,3.9800000190734863,5492393.0,3.871425151824951
2017-06-28,4.019999980926514,3.9600000381469727,4.0,3.9600000381469727,7941364.0,3.851970911026001
2017-06-29,4.019999980926514,3.9600000381469727,3.9700000286102295,3.9800000190734863,4180606.0,3.871425151824951
2017-06-30,4.0,3.9600000381469727,3.990000009536743,3.990000009536743,3154799.0,3.8811521530151367
2017-07-03,4.010000228881836,3.9700000286102295,4.0,4.0,6826032.0,3.8908793926239014
2017-07-04,4.019999980926514,3.9700000286102295,4.010000228881836,4.010000228881836,6119300.0,3.900607109069824
2017-07-05,4.059999942779541,3.990000009536743,3.990000009536743,4.050000190734863,8289409.0,3.9395158290863037
2017-07-06,4.159999847412109,4.019999980926514,4.059999942779541,4.099999904632568,11053767.0,3.9881513118743896
2017-07-07,4.110000133514404,4.059999942779541,4.090000152587891,4.099999904632568,5165129.0,3.9881513118743896
2017-07-10,4.159999847412109,4.079999923706055,4.110000133514404,4.099999904632568,9683983.0,3.9881513118743896
2017-07-11,4.170000076293945,4.079999923706055,4.099999904632568,4.110000133514404,9711101.0,3.9978787899017334
2017-07-12,4.130000114440918,4.0,4.119999885559082,4.090000152587891,12797701.0,3.978424549102783
2017-07-13,4.170000076293945,4.079999923706055,4.090000152587891,4.139999866485596,12135730.0,4.027060031890869
2017-07-14,4.170000076293945,4.110000133514404,4.150000095367432,4.170000076293945,9065996.0,4.056241989135742
2017-07-17,4.179999828338623,4.0,4.170000076293945,4.019999980926514,12348553.0,3.9103336334228516
2017-07-18,4.099999904632568,3.9700000286102295,3.990000009536743,4.079999923706055,7495477.0,3.9686970710754395
2017-07-19,4.199999809265137,4.039999961853027,4.079999923706055,4.170000076293945,13800170.0,4.056241989135742
2017-07-20,4.320000171661377,4.139999866485596,4.199999809265137,4.25,21288102.0,4.134059429168701
2017-07-21,4.260000228881836,4.179999828338623,4.25,4.199999809265137,8813336.0,4.085422992706299
2017-07-24,4.28000020980835,4.179999828338623,4.199999809265137,4.239999771118164,8874352.0,4.124331951141357
2017-07-25,4.429999828338623,4.21999979019165,4.239999771118164,4.360000133514404,24032353.0,4.241058826446533
2017-07-26,4.400000095367432,4.269999980926514,4.360000133514404,4.349999904632568,12686141.0,4.231331825256348
2017-07-27,4.409999847412109,4.300000190734863,4.349999904632568,4.349999904632568,8885185.0,4.231331825256348
2017-07-28,4.380000114440918,4.260000228881836,4.369999885559082,4.349999904632568,11499721.0,4.231331825256348
2017-07-31,4.369999885559082,4.28000020980835,4.360000133514404,4.329999923706055,8047007.0,4.21187686920166
2017-08-01,4.329999923706055,4.260000228881836,4.329999923706055,4.269999980926514,7692035.0,4.1535139083862305
2017-08-02,4.289999961853027,4.21999979019165,4.289999961853027,4.25,5719611.0,4.134059429168701
2017-08-03,4.28000020980835,4.230000019073486,4.230000019073486,4.269999980926514,4490642.0,4.1535139083862305
2017-08-04,4.28000020980835,4.239999771118164,4.260000228881836,4.25,3352191.0,4.134059429168701
2017-08-07,4.320000171661377,4.239999771118164,4.239999771118164,4.300000190734863,9049146.0,4.182695388793945
2017-08-08,4.400000095367432,4.300000190734863,4.300000190734863,4.329999923706055,10049724.0,4.21187686920166
2017-08-09,4.360000133514404,4.289999961853027,4.320000171661377,4.349999904632568,5680473.0,4.231331825256348
2017-08-10,4.360000133514404,4.21999979019165,4.360000133514404,4.260000228881836,5540900.0,4.143786907196045
2017-08-11,4.25,4.119999885559082,4.230000019073486,4.230000019073486,7445792.0,4.114604949951172
2017-08-14,4.369999885559082,4.199999809265137,4.230000019073486,4.360000133514404,8985839.0,4.241058826446533
2017-08-15,4.400000095367432,4.309999942779541,4.360000133514404,4.360000133514404,3939200.0,4.241058826446533
2017-08-16,4.449999809265137,4.340000152587891,4.360000133514404,4.420000076293945,9146883.0,4.299422264099121
2017-08-17,4.539999961853027,4.389999866485596,4.420000076293945,4.539999961853027,10817300.0,4.4161481857299805
2017-08-18,4.659999847412109,4.460000038146973,4.510000228881836,4.510000228881836,11968871.0,4.386966228485107
2017-08-21,4.579999923706055,4.5,4.510000228881836,4.559999942779541,8272172.0,4.43560266494751
2017-08-22,4.769999980926514,4.570000171661377,4.570000171661377,4.699999809265137,19662444.0,4.571783065795898
2017-08-23,4.889999866485596,4.670000076293945,4.699999809265137,4.809999942779541,22392421.0,4.6787824630737305
2017-08-24,4.809999942779541,4.690000057220459,4.789999961853027,4.71999979019165,11221400.0,4.591237545013428
2017-08-25,4.710000038146973,4.619999885559082,4.710000038146973,4.679999828338623,12806484.0,4.552328586578369
2017-08-28,4.739999771118164,4.659999847412109,4.679999828338623,4.71999979019165,7628507.0,4.591237545013428
2017-08-29,4.869999885559082,4.619999885559082,4.730000019073486,4.679999828338623,11928500.0,4.552328586578369
2017-08-30,4.75,4.599999904632568,4.679999828338623,4.659999847412109,8263436.0,4.532874584197998
2017-08-31,4.71999979019165,4.639999866485596,4.679999828338623,4.679999828338623,5933441.0,4.552328586578369
2017-09-01,4.75,4.650000095367432,4.690000057220459,4.71999979019165,9294289.0,4.591237545013428
2017-09-04,4.78000020980835,4.610000133514404,4.710000038146973,4.679999828338623,12984998.0,4.552328586578369
2017-09-05,4.670000076293945,4.559999942779541,4.670000076293945,4.599999904632568,10685801.0,4.47451114654541
2017-09-06,4.619999885559082,4.559999942779541,4.599999904632568,4.599999904632568,4826400.0,4.47451114654541
2017-09-07,4.639999866485596,4.559999942779541,4.610000133514404,4.590000152587891,6717520.0,4.464784145355225
2017-09-08,4.619999885559082,4.570000171661377,4.590000152587891,4.579999923706055,4416703.0,4.455057144165039
2017-09-11,4.650000095367432,4.539999961853027,4.590000152587891,4.630000114440918,7564800.0,4.503693103790283
2017-09-12,4.71999979019165,4.590000152587891,4.630000114440918,4.679999828338623,14831496.0,4.552328586578369
2017-09-13,4.889999866485596,4.659999847412109,4.670000076293945,4.860000133514404,22284705.0,4.727418899536133
2017-09-14,4.880000114440918,4.800000190734863,4.880000114440918,4.849999904632568,8417278.0,4.717690944671631
2017-09-15,4.860000133514404,4.75,4.860000133514404,4.809999942779541,12249239.0,4.6787824630737305
2017-09-18,4.880000114440918,4.699999809265137,4.769999980926514,4.730000019073486,11568900.0,4.60096549987793
2017-09-19,4.820000171661377,4.679999828338623,4.730000019073486,4.71999979019165,11558356.0,4.591237545013428
2017-09-20,4.760000228881836,4.659999847412109,4.710000038146973,4.71999979019165,9304501.0,4.591237545013428
2017-09-21,4.78000020980835,4.639999866485596,4.739999771118164,4.670000076293945,10933600.0,4.542601585388184
2017-09-22,4.670000076293945,4.550000190734863,4.670000076293945,4.599999904632568,8959277.0,4.47451114654541
2017-09-25,4.599999904632568,4.400000095367432,4.599999904632568,4.420000076293945,9815982.0,4.299422264099121
2017-09-26,4.550000190734863,4.360000133514404,4.420000076293945,4.46999979019165,7993600.0,4.348057746887207
2017-09-27,4.510000228881836,4.409999847412109,4.460000038146973,4.460000038146973,4257500.0,4.3383307456970215
2017-09-28,4.480000019073486,4.349999904632568,4.440000057220459,4.360000133514404,6257356.0,4.241058826446533
2017-09-29,4.429999828338623,4.360000133514404,4.429999828338623,4.369999885559082,3955148.0,4.2507853507995605
2017-10-09,4.460000038146973,4.130000114440918,4.449999809265137,4.400000095367432,6309205.0,4.279967308044434
2017-10-10,4.429999828338623,4.349999904632568,4.400000095367432,4.389999866485596,5457300.0,4.270240306854248
2017-10-11,4.420000076293945,4.360000133514404,4.380000114440918,4.400000095367432,6336786.0,4.279967308044434
2017-10-12,4.420000076293945,4.309999942779541,4.400000095367432,4.349999904632568,4564608.0,4.231331825256348
2017-10-13,4.360000133514404,4.320000171661377,4.360000133514404,4.340000152587891,3992766.0,4.221604347229004
2017-10-16,4.360000133514404,4.199999809265137,4.349999904632568,4.210000038146973,6825659.0,4.095150947570801
2017-10-17,4.230000019073486,4.130000114440918,4.230000019073486,4.159999847412109,8092500.0,4.046514511108398
2017-10-18,4.199999809265137,4.099999904632568,4.199999809265137,4.170000076293945,4915849.0,4.056241989135742
2017-10-19,4.269999980926514,4.110000133514404,4.139999866485596,4.119999885559082,4711800.0,4.00760555267334
2017-10-20,4.159999847412109,4.099999904632568,4.150000095367432,4.159999847412109,2426400.0,4.046514511108398
2017-10-23,4.179999828338623,4.159999847412109,4.170000076293945,4.170000076293945,3068134.0,4.056241989135742
2017-10-24,4.239999771118164,4.150000095367432,4.179999828338623,4.199999809265137,5578136.0,4.085422992706299
2017-10-25,4.210000038146973,4.170000076293945,4.190000057220459,4.199999809265137,2534000.0,4.085422992706299
2017-10-26,4.199999809265137,4.139999866485596,4.199999809265137,4.170000076293945,4029000.0,4.056241989135742
2017-10-27,4.230000019073486,4.139999866485596,4.170000076293945,4.159999847412109,7186207.0,4.046514511108398
2017-10-30,4.179999828338623,4.03000020980835,4.159999847412109,4.059999942779541,5551050.0,3.949242353439331
2017-10-31,4.190000057220459,4.010000228881836,4.039999961853027,4.139999866485596,7172311.0,4.027060031890869
2017-11-01,4.239999771118164,4.099999904632568,4.139999866485596,4.130000114440918,5810600.0,4.017333030700684
2017-11-02,4.150000095367432,4.0,4.150000095367432,4.079999923706055,8396936.0,3.9686970710754395
2017-11-03,4.079999923706055,3.990000009536743,4.079999923706055,4.050000190734863,4778300.0,3.9395158290863037
2017-11-06,4.059999942779541,4.0,4.050000190734863,4.039999961853027,2441158.0,3.929788112640381
2017-11-07,4.170000076293945,4.019999980926514,4.019999980926514,4.150000095367432,7866080.0,4.036787509918213
2017-11-08,4.190000057220459,4.110000133514404,4.150000095367432,4.159999847412109,4506100.0,4.046514511108398
2017-11-09,4.210000038146973,4.090000152587891,4.159999847412109,4.130000114440918,6304918.0,4.017333030700684
2017-11-10,4.130000114440918,4.050000190734863,4.130000114440918,4.110000133514404,4311800.0,3.9978787899017334
2017-11-13,4.099999904632568,4.050000190734863,4.099999904632568,4.059999942779541,2368800.0,3.949242353439331
2017-11-14,4.079999923706055,4.019999980926514,4.079999923706055,4.039999961853027,3967800.0,3.929788112640381
2017-11-15,4.099999904632568,4.0,4.039999961853027,4.010000228881836,3126501.0,3.900607109069824
2017-11-16,4.039999961853027,3.990000009536743,4.03000020980835,4.0,3644600.0,3.8908793926239014
2017-11-17,4.010000228881836,3.8399999141693115,4.010000228881836,3.859999895095825,7101776.0,3.7546987533569336
2017-11-20,3.869999885559082,3.6700000762939453,3.859999895095825,3.819999933242798,8505983.0,3.715790033340454
2017-11-21,3.8299999237060547,3.759999990463257,3.809999942779541,3.809999942779541,4564441.0,3.7060627937316895
2017-11-22,3.799999952316284,3.740000009536743,3.7899999618530273,3.75,4024076.0,3.6476993560791016
2017-11-23,3.7699999809265137,3.7200000286102295,3.759999990463257,3.740000009536743,5553676.0,3.637972354888916
2017-11-24,3.7799999713897705,3.6600000858306885,3.7200000286102295,3.7699999809265137,1981300.0,3.66715407371521
2017-11-27,3.7799999713897705,3.700000047683716,3.759999990463257,3.75,2761700.0,3.6476993560791016
2017-11-28,3.819999933242798,3.700000047683716,3.740000009536743,3.809999942779541,3977494.0,3.7060627937316895
2017-11-29,3.9000000953674316,3.759999990463257,3.799999952316284,3.8299999237060547,4519956.0,3.7255170345306396
2017-11-30,3.8299999237060547,3.799999952316284,3.8299999237060547,3.809999942779541,2366300.0,3.7060627937316895
2017-12-01,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.809999942779541,2265500.0,3.7060627937316895
2017-12-04,3.819999933242798,3.7799999713897705,3.809999942779541,3.7799999713897705,2324900.0,3.6768810749053955
2017-12-05,3.819999933242798,3.6500000953674316,3.7799999713897705,3.7200000286102295,4573644.0,3.618518114089966
2017-12-06,3.7300000190734863,3.609999895095825,3.700000047683716,3.7300000190734863,4193468.0,3.6282451152801514
2017-12-07,3.740000009536743,3.6500000953674316,3.7200000286102295,3.680000066757202,3844745.0,3.5796091556549072
2017-12-08,3.7200000286102295,3.6600000858306885,3.6600000858306885,3.700000047683716,2427900.0,3.5990638732910156
2017-12-11,3.7300000190734863,3.690000057220459,3.700000047683716,3.7300000190734863,2509201.0,3.6282451152801514
2017-12-12,3.7300000190734863,3.6700000762939453,3.7300000190734863,3.690000057220459,3342880.0,3.589336395263672
2017-12-13,3.700000047683716,3.6700000762939453,3.690000057220459,3.690000057220459,2112960.0,3.589336395263672
2017-12-14,3.690000057220459,3.630000114440918,3.680000066757202,3.6600000858306885,2762800.0,3.560154914855957
2017-12-15,3.7200000286102295,3.630000114440918,3.6500000953674316,3.7100000381469727,4820762.0,3.608790636062622
2017-12-18,3.7200000286102295,3.6600000858306885,3.7100000381469727,3.680000066757202,1906110.0,3.5796091556549072
2017-12-19,3.7200000286102295,3.6500000953674316,3.690000057220459,3.6700000762939453,3960300.0,3.5698819160461426
2017-12-20,3.680000066757202,3.630000114440918,3.6700000762939453,3.640000104904175,2300400.0,3.5407004356384277
2017-12-21,3.640000104904175,3.509999990463257,3.630000114440918,3.619999885559082,4432250.0,3.5212459564208984
2017-12-22,3.609999895095825,3.5799999237060547,3.5999999046325684,3.5999999046325684,1921112.0,3.501791477203369
2017-12-25,3.630000114440918,3.5399999618530273,3.569999933242798,3.5999999046325684,4028676.0,3.501791477203369
2017-12-26,3.5999999046325684,3.559999942779541,3.5899999141693115,3.5899999141693115,1911012.0,3.4920642375946045
2017-12-27,3.5999999046325684,3.5,3.5899999141693115,3.5399999618530273,4800400.0,3.4434282779693604
2017-12-28,3.549999952316284,3.5,3.5399999618530273,3.509999990463257,4256501.0,3.4142465591430664
2017-12-29,3.559999942779541,3.5,3.509999990463257,3.559999942779541,4168201.0,3.4628825187683105
2018-01-02,3.7200000286102295,3.559999942779541,3.559999942779541,3.640000104904175,7376013.0,3.5407004356384277
2018-01-03,3.680000066757202,3.609999895095825,3.619999885559082,3.6700000762939453,4096354.0,3.5698819160461426
2018-01-04,3.890000104904175,3.700000047683716,3.700000047683716,3.759999990463257,9862650.0,3.657426595687866
2018-01-05,3.950000047683716,3.7100000381469727,3.740000009536743,3.890000104904175,11881185.0,3.7838804721832275
2018-01-08,4.03000020980835,3.8399999141693115,3.869999885559082,3.950000047683716,13974866.0,3.8422434329986572
2018-01-09,4.059999942779541,3.869999885559082,4.059999942779541,3.930000066757202,9168390.0,3.822789192199707
2018-01-10,3.940000057220459,3.8299999237060547,3.940000057220459,3.869999885559082,5820860.0,3.76442551612854
2018-01-11,3.890000104904175,3.799999952316284,3.8499999046325684,3.859999895095825,5047350.0,3.7546987533569336
2018-01-12,4.25,3.9700000286102295,4.0,4.25,40975354.0,4.134059429168701
2018-01-15,4.210000038146973,3.950000047683716,4.099999904632568,3.9600000381469727,33052953.0,3.851970911026001
2018-01-16,4.130000114440918,3.9600000381469727,3.9800000190734863,4.079999923706055,20308043.0,3.9686970710754395
2018-01-17,4.059999942779541,3.869999885559082,4.059999942779541,3.9200000762939453,16811053.0,3.8130619525909424
2018-01-18,3.990000009536743,3.9000000953674316,3.930000066757202,3.9100000858306885,5803144.0,3.8033347129821777
2018-01-19,4.010000228881836,3.8399999141693115,3.9100000858306885,3.9200000762939453,9722844.0,3.8130619525909424
2018-01-22,3.950000047683716,3.880000114440918,3.9100000858306885,3.940000057220459,5153800.0,3.8325164318084717
2018-01-23,3.9800000190734863,3.9000000953674316,3.940000057220459,3.9200000762939453,6561201.0,3.8130619525909424
2018-01-24,3.940000057220459,3.880000114440918,3.9100000858306885,3.9100000858306885,5575600.0,3.8033347129821777
2018-01-25,3.940000057220459,3.890000104904175,3.9100000858306885,3.890000104904175,4912101.0,3.7838804721832275
2018-01-26,3.9600000381469727,3.869999885559082,3.880000114440918,3.890000104904175,5619641.0,3.7838804721832275
2018-01-29,3.9000000953674316,3.740000009536743,3.880000114440918,3.7699999809265137,8659224.0,3.66715407371521
2018-01-30,3.799999952316284,3.690000057220459,3.7699999809265137,3.7100000381469727,9592925.0,3.608790636062622
2018-01-31,3.7100000381469727,3.5999999046325684,3.680000066757202,3.630000114440918,6935900.0,3.530972957611084
2018-02-01,3.6500000953674316,3.3399999141693115,3.6500000953674316,3.430000066757202,13566701.0,3.3364291191101074
2018-02-02,3.490000009536743,3.309999942779541,3.4000000953674316,3.4700000286102295,9876124.0,3.375337839126587
2018-02-05,3.5199999809265137,3.369999885559082,3.4100000858306885,3.5199999809265137,4565607.0,3.423973798751831
2018-02-06,3.5,3.3499999046325684,3.4800000190734863,3.380000114440918,6894044.0,3.2877933979034424
2018-02-07,3.4600000381469727,3.3299999237060547,3.430000066757202,3.380000114440918,5360400.0,3.2877933979034424
2018-02-08,3.450000047683716,3.3499999046325684,3.380000114440918,3.4000000953674316,5892000.0,3.3072476387023926
2018-02-09,3.359999895095825,3.200000047683716,3.3499999046325684,3.299999952316284,6810344.0,3.209975481033325
2018-02-12,3.4700000286102295,3.3399999141693115,3.3399999141693115,3.440000057220459,7944628.0,3.346156358718872
2018-02-13,3.5,3.4100000858306885,3.440000057220459,3.4700000286102295,4212777.0,3.375337839126587
2018-02-14,3.4800000190734863,3.359999895095825,3.430000066757202,3.4600000381469727,2033809.0,3.3656110763549805
2018-02-22,3.5199999809265137,3.450000047683716,3.4700000286102295,3.4800000190734863,3679200.0,3.3850650787353516
2018-02-23,3.509999990463257,3.4600000381469727,3.4800000190734863,3.4800000190734863,2514500.0,3.3850650787353516
2018-02-26,3.5399999618530273,3.490000009536743,3.490000009536743,3.5299999713897705,4843300.0,3.433701276779175
2018-02-27,3.5299999713897705,3.4700000286102295,3.5299999713897705,3.5,5550478.0,3.404519557952881
2018-02-28,3.5299999713897705,3.450000047683716,3.4800000190734863,3.5,3116065.0,3.404519557952881
2018-03-01,3.759999990463257,3.4700000286102295,3.4800000190734863,3.6700000762939453,13243460.0,3.5698819160461426
2018-03-02,3.6600000858306885,3.569999933242798,3.6500000953674316,3.5799999237060547,6790302.0,3.482337236404419
2018-03-05,3.5999999046325684,3.549999952316284,3.5899999141693115,3.559999942779541,2731156.0,3.4628825187683105
2018-03-06,3.640000104904175,3.559999942779541,3.640000104904175,3.609999895095825,4248510.0,3.5115184783935547
2018-03-07,3.630000114440918,3.5899999141693115,3.5999999046325684,3.609999895095825,2949941.0,3.5115184783935547
2018-03-08,3.630000114440918,3.5799999237060547,3.609999895095825,3.5899999141693115,2881411.0,3.4920642375946045
2018-03-09,3.630000114440918,3.5799999237060547,3.609999895095825,3.619999885559082,4407266.0,3.5212459564208984
2018-03-12,3.690000057220459,3.5999999046325684,3.619999885559082,3.6600000858306885,7453200.0,3.560154914855957
2018-03-13,3.740000009536743,3.630000114440918,3.630000114440918,3.7100000381469727,7831456.0,3.608790636062622
2018-03-14,3.7300000190734863,3.619999885559082,3.690000057220459,3.640000104904175,5115200.0,3.5407004356384277
2018-03-15,3.640000104904175,3.549999952316284,3.640000104904175,3.5799999237060547,4202106.0,3.482337236404419
2018-03-16,3.609999895095825,3.569999933242798,3.5999999046325684,3.5799999237060547,3332076.0,3.482337236404419
2018-03-19,3.640000104904175,3.5399999618530273,3.549999952316284,3.5899999141693115,4722368.0,3.4920642375946045
2018-03-20,3.5899999141693115,3.5199999809265137,3.5899999141693115,3.549999952316284,3178303.0,3.453155517578125
2018-03-21,3.5899999141693115,3.5199999809265137,3.549999952316284,3.5299999713897705,3793200.0,3.433701276779175
2018-03-22,3.549999952316284,3.4800000190734863,3.509999990463257,3.5199999809265137,3814700.0,3.423973798751831
2018-03-23,3.5,3.2300000190734863,3.4600000381469727,3.2799999713897705,10313413.0,3.190521001815796
2018-03-26,3.2899999618530273,3.119999885559082,3.2300000190734863,3.2799999713897705,5957914.0,3.190521001815796
2018-03-27,3.3499999046325684,3.309999942779541,3.319999933242798,3.3399999141693115,4117710.0,3.248884439468384
2018-03-28,3.3399999141693115,3.2799999713897705,3.299999952316284,3.319999933242798,4376562.0,3.2294297218322754
2018-03-29,3.4000000953674316,3.299999952316284,3.319999933242798,3.380000114440918,5324110.0,3.2877933979034424
2018-03-30,3.4100000858306885,3.3399999141693115,3.380000114440918,3.380000114440918,4683987.0,3.2877933979034424
2018-04-02,3.390000104904175,3.3499999046325684,3.3499999046325684,3.3499999046325684,4498800.0,3.2586114406585693
2018-04-03,3.319999933242798,3.2699999809265137,3.319999933242798,3.299999952316284,4763831.0,3.209975481033325
2018-04-04,3.3399999141693115,3.299999952316284,3.319999933242798,3.319999933242798,4361835.0,3.2294297218322754
2018-04-09,3.359999895095825,3.25,3.299999952316284,3.319999933242798,4360713.0,3.2294297218322754
2018-04-10,3.430000066757202,3.299999952316284,3.319999933242798,3.4100000858306885,7415988.0,3.3169748783111572
2018-04-11,3.4200000762939453,3.359999895095825,3.4200000762939453,3.4000000953674316,3744501.0,3.3072476387023926
2018-04-12,3.5199999809265137,3.380000114440918,3.4000000953674316,3.440000057220459,10255845.0,3.346156358718872
2018-04-13,3.509999990463257,3.440000057220459,3.4600000381469727,3.4600000381469727,5938278.0,3.3656110763549805
2018-04-16,3.5,3.4200000762939453,3.4600000381469727,3.440000057220459,2871400.0,3.346156358718872
2018-04-17,3.4700000286102295,3.4100000858306885,3.440000057220459,3.4200000762939453,3444190.0,3.326702117919922
2018-04-18,3.4700000286102295,3.390000104904175,3.440000057220459,3.4700000286102295,3512780.0,3.375337839126587
2018-04-19,3.549999952316284,3.450000047683716,3.450000047683716,3.490000009536743,3174200.0,3.394792318344116
2018-04-20,3.5299999713897705,3.430000066757202,3.5,3.4800000190734863,3123094.0,3.3850650787353516
2018-04-23,3.569999933242798,3.440000057220459,3.4700000286102295,3.509999990463257,3799715.0,3.4142465591430664
2018-04-24,3.5799999237060547,3.450000047683716,3.5199999809265137,3.559999942779541,7479028.0,3.4628825187683105
2018-04-25,3.5399999618530273,3.430000066757202,3.5399999618530273,3.4600000381469727,6336946.0,3.379852056503296
2018-04-26,3.4800000190734863,3.359999895095825,3.450000047683716,3.4200000762939453,4213701.0,3.340778350830078
2018-04-27,3.4200000762939453,3.359999895095825,3.4200000762939453,3.369999885559082,3228800.0,3.2919363975524902
2018-05-02,3.4200000762939453,3.369999885559082,3.390000104904175,3.390000104904175,3157500.0,3.3114733695983887
2018-05-03,3.4100000858306885,3.319999933242798,3.380000114440918,3.369999885559082,4889818.0,3.2919363975524902
2018-05-04,3.390000104904175,3.319999933242798,3.359999895095825,3.3499999046325684,3857302.0,3.272399663925171
2018-05-07,3.380000114440918,3.3499999046325684,3.3499999046325684,3.380000114440918,3398802.0,3.3017051219940186
2018-05-08,3.390000104904175,3.3499999046325684,3.380000114440918,3.380000114440918,3905033.0,3.3017051219940186
2018-05-09,3.440000057220459,3.359999895095825,3.369999885559082,3.440000057220459,4885700.0,3.3603150844573975
2018-05-10,3.75,3.440000057220459,3.450000047683716,3.559999942779541,25733099.0,3.4775352478027344
2018-05-11,3.5999999046325684,3.4700000286102295,3.5999999046325684,3.5399999618530273,7621159.0,3.457998514175415
2018-05-14,3.559999942779541,3.450000047683716,3.5399999618530273,3.4600000381469727,7093037.0,3.379852056503296
2018-05-15,3.490000009536743,3.440000057220459,3.4600000381469727,3.4700000286102295,4512900.0,3.389620065689087
2018-05-16,3.4800000190734863,3.4200000762939453,3.4700000286102295,3.450000047683716,2706900.0,3.3700835704803467
2018-05-17,3.4600000381469727,3.4200000762939453,3.440000057220459,3.430000066757202,2074300.0,3.3505468368530273
2018-05-18,3.4800000190734863,3.430000066757202,3.430000066757202,3.4700000286102295,3280900.0,3.389620065689087
2018-05-21,3.5999999046325684,3.4700000286102295,3.4800000190734863,3.5299999713897705,9586560.0,3.448230266571045
2018-05-22,3.630000114440918,3.5299999713897705,3.5299999713897705,3.5899999141693115,9489416.0,3.506840229034424
2018-05-23,3.619999885559082,3.549999952316284,3.5899999141693115,3.559999942779541,6157600.0,3.4775352478027344
2018-05-24,3.6600000858306885,3.559999942779541,3.559999942779541,3.630000114440918,7126907.0,3.5459139347076416
2018-05-25,3.740000009536743,3.5799999237060547,3.5999999046325684,3.700000047683716,9172540.0,3.614292621612549
2018-05-28,3.890000104904175,3.6600000858306885,3.690000057220459,3.859999895095825,16669422.0,3.7705860137939453
2018-05-29,3.890000104904175,3.7899999618530273,3.869999885559082,3.819999933242798,13742905.0,3.7315127849578857
2018-05-30,3.869999885559082,3.700000047683716,3.7899999618530273,3.7799999713897705,13277586.0,3.692439079284668
2018-05-31,3.869999885559082,3.7699999809265137,3.809999942779541,3.799999952316284,7855576.0,3.7119758129119873
2018-06-01,3.8299999237060547,3.7200000286102295,3.809999942779541,3.740000009536743,4753477.0,3.6533658504486084
2018-06-04,3.7899999618530273,3.6500000953674316,3.7100000381469727,3.7300000190734863,5084249.0,3.643597364425659
2018-06-05,3.759999990463257,3.680000066757202,3.7200000286102295,3.7300000190734863,3576842.0,3.643597364425659
2018-06-06,3.7799999713897705,3.690000057220459,3.7300000190734863,3.7799999713897705,4298706.0,3.692439079284668
2018-06-07,3.859999895095825,3.75,3.7899999618530273,3.859999895095825,6426541.0,3.7705860137939453
2018-06-08,3.890000104904175,3.799999952316284,3.859999895095825,3.859999895095825,9895245.0,3.7705860137939453
2018-06-11,4.039999961853027,3.8299999237060547,3.8299999237060547,4.039999961853027,15864919.0,3.9464163780212402
2018-06-12,4.139999866485596,4.0,4.059999942779541,4.010000228881836,13059167.0,3.917111873626709
2018-06-13,4.050000190734863,3.9600000381469727,4.03000020980835,3.990000009536743,5368500.0,3.8975746631622314
2018-06-14,4.059999942779541,3.9600000381469727,3.990000009536743,4.010000228881836,5077101.0,3.917111873626709
2018-06-15,4.050000190734863,3.869999885559082,3.9800000190734863,3.890000104904175,6270592.0,3.799891471862793
2018-06-19,3.869999885559082,3.5,3.869999885559082,3.5,10957200.0,3.4189252853393555
2018-06-20,3.6700000762939453,3.440000057220459,3.4700000286102295,3.549999952316284,10522746.0,3.4677670001983643
2018-06-21,3.630000114440918,3.440000057220459,3.549999952316284,3.450000047683716,4920307.0,3.3700835704803467
2018-06-22,3.5399999618530273,3.450000047683716,3.5299999713897705,3.5199999809265137,4867613.0,3.438462018966675
2018-06-25,3.5899999141693115,3.4200000762939453,3.5299999713897705,3.4800000190734863,4202288.0,3.399388551712036
2018-06-26,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.450000047683716,3330301.0,3.3700835704803467
2018-06-27,3.4700000286102295,3.359999895095825,3.450000047683716,3.4000000953674316,2611365.0,3.321241617202759
2018-06-28,3.4200000762939453,3.299999952316284,3.4000000953674316,3.3399999141693115,4050700.0,3.262631416320801
2018-06-29,3.4800000190734863,3.309999942779541,3.3399999141693115,3.450000047683716,4661201.0,3.3700835704803467
2018-07-02,3.450000047683716,3.3499999046325684,3.450000047683716,3.4000000953674316,2403700.0,3.321241617202759
2018-07-03,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.4600000381469727,2138476.0,3.379852056503296
2018-07-04,3.4800000190734863,3.359999895095825,3.4800000190734863,3.390000104904175,2943400.0,3.3114733695983887
2018-07-05,3.4000000953674316,3.2899999618530273,3.390000104904175,3.319999933242798,2111500.0,3.2430946826934814
2018-07-06,3.369999885559082,3.2699999809265137,3.319999933242798,3.3499999046325684,1994800.0,3.272399663925171
2018-07-09,3.4000000953674316,3.359999895095825,3.380000114440918,3.390000104904175,1809202.0,3.3114733695983887
2018-07-10,3.4200000762939453,3.359999895095825,3.390000104904175,3.4100000858306885,1781000.0,3.331010103225708
2018-07-11,3.380000114440918,3.2899999618530273,3.380000114440918,3.319999933242798,2834691.0,3.2430946826934814
2018-07-12,3.390000104904175,3.319999933242798,3.3299999237060547,3.359999895095825,3223482.0,3.28216814994812
2018-07-13,3.390000104904175,3.3299999237060547,3.359999895095825,3.3499999046325684,3153500.0,3.272399663925171
2018-07-16,3.380000114440918,3.299999952316284,3.3399999141693115,3.3499999046325684,2072900.0,3.272399663925171
2018-07-17,3.3499999046325684,3.2799999713897705,3.3499999046325684,3.319999933242798,2849000.0,3.2430946826934814
2018-07-18,3.3499999046325684,3.299999952316284,3.3299999237060547,3.319999933242798,3779300.0,3.2430946826934814
2018-07-19,3.3299999237060547,3.299999952316284,3.3299999237060547,3.299999952316284,4299700.0,3.223557949066162
2018-07-20,3.3499999046325684,3.2899999618530273,3.299999952316284,3.3499999046325684,2148453.0,3.272399663925171
2018-07-23,3.359999895095825,3.2899999618530273,3.3499999046325684,3.359999895095825,3390239.0,3.28216814994812
2018-07-24,3.4200000762939453,3.3399999141693115,3.3399999141693115,3.4200000762939453,5077201.0,3.340778350830078
2018-07-25,3.430000066757202,3.390000104904175,3.4200000762939453,3.4100000858306885,2943031.0,3.331010103225708
2018-07-26,3.4800000190734863,3.390000104904175,3.390000104904175,3.4600000381469727,4163787.0,3.379852056503296
2018-07-27,3.5,3.4100000858306885,3.4600000381469727,3.4100000858306885,3909500.0,3.331010103225708
2018-07-30,3.5299999713897705,3.359999895095825,3.4200000762939453,3.380000114440918,3591133.0,3.3017051219940186
2018-07-31,3.5,3.380000114440918,3.380000114440918,3.450000047683716,5214816.0,3.3700835704803467
2018-08-01,3.4700000286102295,3.369999885559082,3.4100000858306885,3.380000114440918,3062613.0,3.3017051219940186
2018-08-02,3.380000114440918,3.2200000286102295,3.380000114440918,3.2899999618530273,4237224.0,3.213789701461792
2018-08-03,3.309999942779541,3.1700000762939453,3.259999990463257,3.2300000190734863,5904832.0,3.155179500579834
2018-08-06,3.259999990463257,3.190000057220459,3.200000047683716,3.2300000190734863,2027900.0,3.155179500579834
2018-08-07,3.2699999809265137,3.200000047683716,3.200000047683716,3.259999990463257,2763200.0,3.1844847202301025
2018-08-08,3.2799999713897705,3.190000057220459,3.2799999713897705,3.240000009536743,2272531.0,3.164947986602783
2018-08-09,3.2799999713897705,3.2100000381469727,3.2100000381469727,3.2799999713897705,2514473.0,3.2040212154388428
2018-08-10,3.319999933242798,3.259999990463257,3.2799999713897705,3.2799999713897705,2271062.0,3.2040212154388428
2018-08-13,3.299999952316284,3.2300000190734863,3.240000009536743,3.2899999618530273,2448744.0,3.213789701461792
2018-08-14,3.2899999618530273,3.2200000286102295,3.2899999618530273,3.25,3005978.0,3.1747162342071533
2018-08-15,3.259999990463257,3.1600000858306885,3.259999990463257,3.200000047683716,5545800.0,3.1258745193481445
2018-08-16,3.200000047683716,3.109999895095825,3.180000066757202,3.130000114440918,2606200.0,3.0574960708618164
2018-08-17,3.180000066757202,3.0799999237060547,3.130000114440918,3.0799999237060547,3347200.0,3.0086541175842285
2018-08-20,3.119999885559082,3.0299999713897705,3.119999885559082,3.0799999237060547,3286484.0,3.0086541175842285
2018-08-21,3.109999895095825,3.049999952316284,3.059999942779541,3.0799999237060547,2775300.0,3.0086541175842285
2018-08-22,3.0899999141693115,3.009999990463257,3.0899999141693115,3.0299999713897705,3294100.0,2.9598121643066406
2018-08-23,3.069999933242798,3.0199999809265137,3.0299999713897705,3.059999942779541,2123884.0,2.989117383956909
2018-08-24,3.059999942779541,3.009999990463257,3.059999942779541,3.0299999713897705,1970510.0,2.9598121643066406
2018-08-27,3.0899999141693115,3.0299999713897705,3.0299999713897705,3.0899999141693115,2382710.0,3.0184223651885986
2018-08-28,3.0899999141693115,3.049999952316284,3.0899999141693115,3.069999933242798,1169800.0,2.9988858699798584
2018-08-29,3.0899999141693115,3.009999990463257,3.069999933242798,3.0299999713897705,1571300.0,2.9598121643066406
2018-08-30,3.049999952316284,3.0199999809265137,3.0299999713897705,3.049999952316284,2247200.0,2.979349136352539
2018-08-31,3.0799999237060547,3.0199999809265137,3.059999942779541,3.0399999618530273,2174104.0,2.96958065032959
2018-09-03,3.069999933242798,3.0,3.0399999618530273,3.049999952316284,2431701.0,2.979349136352539
2018-09-04,3.0799999237060547,3.0199999809265137,3.059999942779541,3.059999942779541,3162073.0,2.989117383956909
2018-09-05,3.069999933242798,3.0399999618530273,3.049999952316284,3.0399999618530273,2053845.0,2.96958065032959
2018-09-06,3.059999942779541,3.0,3.0299999713897705,3.0199999809265137,1702300.0,2.9500441551208496
2018-09-07,3.069999933242798,3.009999990463257,3.0199999809265137,3.0399999618530273,2492944.0,2.96958065032959
2018-09-10,3.049999952316284,2.990000009536743,3.0299999713897705,3.009999990463257,2824386.0,2.9402756690979004
2018-09-11,3.069999933242798,2.990000009536743,3.009999990463257,3.049999952316284,7710181.0,2.979349136352539
2018-09-12,3.069999933242798,3.0299999713897705,3.069999933242798,3.0299999713897705,1377455.0,2.9598121643066406
2018-09-13,3.069999933242798,3.009999990463257,3.049999952316284,3.069999933242798,5018240.0,2.9988858699798584
2018-09-14,3.059999942779541,3.0299999713897705,3.049999952316284,3.0399999618530273,1755000.0,2.96958065032959
2018-09-17,3.0399999618530273,2.990000009536743,3.0399999618530273,3.0,2909900.0,2.9305074214935303
2018-09-18,3.0399999618530273,2.9600000381469727,3.009999990463257,3.009999990463257,3431648.0,2.9402756690979004
2018-09-19,3.059999942779541,2.9800000190734863,3.0,3.0299999713897705,5448495.0,2.9598121643066406
2018-09-20,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,3561043.0,2.9305074214935303
2018-09-21,3.0399999618530273,2.990000009536743,3.009999990463257,3.0299999713897705,4096876.0,2.9598121643066406
2018-09-25,3.049999952316284,2.990000009536743,3.0199999809265137,3.0399999618530273,4123178.0,2.96958065032959
2018-09-26,3.049999952316284,3.009999990463257,3.0299999713897705,3.0299999713897705,3123600.0,2.9598121643066406
2018-09-27,3.0399999618530273,2.9700000286102295,3.0299999713897705,2.9700000286102295,4083282.0,2.9012022018432617
2018-09-28,2.990000009536743,2.9600000381469727,2.9600000381469727,2.9700000286102295,3649900.0,2.9012022018432617
2018-10-08,2.9600000381469727,2.890000104904175,2.9600000381469727,2.9100000858306885,4328675.0,2.842592239379883
2018-10-09,2.930000066757202,2.9000000953674316,2.9000000953674316,2.9200000762939453,1664545.0,2.852360486984253
2018-10-10,2.940000057220459,2.9000000953674316,2.9100000858306885,2.9100000858306885,1311601.0,2.842592239379883
2018-10-11,2.880000114440918,2.619999885559082,2.880000114440918,2.619999885559082,8804300.0,2.559309720993042
2018-10-12,2.569999933242798,2.359999895095825,2.5,2.4600000381469727,16031873.0,2.4030160903930664
2018-10-15,2.5,2.380000114440918,2.4100000858306885,2.380000114440918,4115557.0,2.324869394302368
2018-10-16,2.5,2.359999895095825,2.5,2.359999895095825,3863208.0,2.3053321838378906
2018-10-17,2.440000057220459,2.319999933242798,2.380000114440918,2.359999895095825,2998000.0,2.3053321838378906
2018-10-18,2.380000114440918,2.2200000286102295,2.3499999046325684,2.259999990463257,3726500.0,2.207648992538452
2018-10-19,2.490000009536743,2.2300000190734863,2.2300000190734863,2.490000009536743,13821693.0,2.432321071624756
2018-10-22,2.619999885559082,2.5,2.5899999141693115,2.569999933242798,14712451.0,2.510468006134033
2018-10-23,2.5399999618530273,2.450000047683716,2.509999990463257,2.4800000190734863,9275916.0,2.4225525856018066
2018-10-24,2.5199999809265137,2.440000057220459,2.450000047683716,2.4700000286102295,6697047.0,2.4127843379974365
2018-10-25,2.490000009536743,2.390000104904175,2.4100000858306885,2.4800000190734863,6345924.0,2.4225525856018066
2018-10-26,2.640000104904175,2.4800000190734863,2.490000009536743,2.549999952316284,13620850.0,2.490931272506714
2018-10-29,2.630000114440918,2.5,2.5199999809265137,2.5199999809265137,5814515.0,2.4616262912750244
2018-10-30,2.609999895095825,2.4700000286102295,2.5,2.5299999713897705,6826204.0,2.4713943004608154
2018-10-31,2.5899999141693115,2.5299999713897705,2.5399999618530273,2.549999952316284,6379116.0,2.490931272506714
2018-11-01,2.5899999141693115,2.5299999713897705,2.5299999713897705,2.559999942779541,6055981.0,2.500699520111084
2018-11-02,2.700000047683716,2.559999942779541,2.5799999237060547,2.6700000762939453,11337645.0,2.60815167427063
2018-11-05,2.7200000286102295,2.619999885559082,2.630000114440918,2.680000066757202,6986292.0,2.617919921875
2018-11-06,2.7300000190734863,2.6500000953674316,2.690000057220459,2.6700000762939453,4885072.0,2.60815167427063
2018-11-07,2.7100000381469727,2.6600000858306885,2.680000066757202,2.6600000858306885,4400489.0,2.5983831882476807
2018-11-08,2.7100000381469727,2.6500000953674316,2.6600000858306885,2.6600000858306885,5526395.0,2.5983831882476807
2018-11-09,2.75,2.6600000858306885,2.6700000762939453,2.680000066757202,6538247.0,2.617919921875
2018-11-12,2.8299999237060547,2.690000057220459,2.740000009536743,2.799999952316284,7529614.0,2.735140085220337
2018-11-13,2.950000047683716,2.740000009536743,2.759999990463257,2.930000066757202,10428347.0,2.862128973007202
2018-11-14,2.9600000381469727,2.819999933242798,2.940000057220459,2.859999895095825,10274880.0,2.793750286102295
2018-11-15,2.9200000762939453,2.8399999141693115,2.859999895095825,2.890000104904175,5687535.0,2.8230555057525635
2018-11-16,2.9200000762939453,2.8499999046325684,2.890000104904175,2.890000104904175,6452210.0,2.8230555057525635
2018-11-19,2.9700000286102295,2.890000104904175,2.9100000858306885,2.940000057220459,9187110.0,2.8718972206115723
2018-11-20,2.950000047683716,2.759999990463257,2.940000057220459,2.759999990463257,11075400.0,2.6960668563842773
2018-11-21,2.930000066757202,2.7200000286102295,2.740000009536743,2.9000000953674316,13584133.0,2.8328239917755127
2018-11-22,2.9600000381469727,2.869999885559082,2.950000047683716,2.890000104904175,9060089.0,2.8230555057525635
2018-11-23,2.9800000190734863,2.7799999713897705,2.9000000953674316,2.7899999618530273,9278250.0,2.725371837615967
2018-11-26,2.8299999237060547,2.7200000286102295,2.799999952316284,2.759999990463257,5507262.0,2.6960668563842773
2018-11-27,2.799999952316284,2.630000114440918,2.799999952316284,2.690000057220459,7393950.0,2.627688407897949
2018-11-28,2.7899999618530273,2.7100000381469727,2.7100000381469727,2.7699999809265137,8265538.0,2.7058351039886475
2018-11-29,2.8399999141693115,2.690000057220459,2.799999952316284,2.690000057220459,6151499.0,2.627688407897949
2018-11-30,2.7100000381469727,2.609999895095825,2.700000047683716,2.6700000762939453,7072663.0,2.60815167427063
2018-12-03,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,0.0,2.60815167427063
2018-12-04,3.2200000286102295,2.9600000381469727,3.0,3.069999933242798,35767382.0,2.9988858699798584
2018-12-05,3.009999990463257,2.9000000953674316,3.0,2.9200000762939453,20752107.0,2.852360486984253
2018-12-06,2.9200000762939453,2.809999942779541,2.9000000953674316,2.8299999237060547,12806890.0,2.7644453048706055
2018-12-07,2.880000114440918,2.809999942779541,2.859999895095825,2.819999933242798,7257755.0,2.7546768188476562
2018-12-10,2.819999933242798,2.7100000381469727,2.809999942779541,2.7200000286102295,8623650.0,2.6569931507110596
2018-12-11,2.7799999713897705,2.7200000286102295,2.759999990463257,2.75,7336430.0,2.686298370361328
2018-12-12,2.9700000286102295,2.759999990463257,2.7799999713897705,2.890000104904175,22131143.0,2.8230555057525635
2018-12-13,2.930000066757202,2.8299999237060547,2.869999885559082,2.880000114440918,14022718.0,2.8132872581481934
2018-12-14,2.9000000953674316,2.75,2.890000104904175,2.75,10573691.0,2.686298370361328
2018-12-17,2.7899999618530273,2.7100000381469727,2.75,2.759999990463257,7720667.0,2.6960668563842773
2018-12-18,2.7899999618530273,2.7200000286102295,2.740000009536743,2.740000009536743,6107796.0,2.676530122756958
2018-12-19,2.880000114440918,2.7300000190734863,2.7699999809265137,2.7699999809265137,10034605.0,2.7058351039886475
2018-12-20,2.819999933242798,2.75,2.7699999809265137,2.7899999618530273,6503436.0,2.725371837615967
2018-12-21,2.759999990463257,2.6500000953674316,2.740000009536743,2.740000009536743,6965590.0,2.676530122756958
2018-12-24,2.759999990463257,2.690000057220459,2.7100000381469727,2.7300000190734863,5614800.0,2.666761636734009
2018-12-25,2.700000047683716,2.509999990463257,2.690000057220459,2.640000104904175,7805801.0,2.5788466930389404
2018-12-26,2.6500000953674316,2.5899999141693115,2.640000104904175,2.609999895095825,4160525.0,2.5495412349700928
2018-12-27,2.690000057220459,2.5799999237060547,2.6600000858306885,2.5999999046325684,4312686.0,2.5397727489471436
2018-12-28,2.630000114440918,2.5799999237060547,2.5999999046325684,2.5799999237060547,2387418.0,2.5202362537384033
2019-01-02,2.609999895095825,2.569999933242798,2.569999933242798,2.5799999237060547,3574030.0,2.5202362537384033
2019-01-03,2.609999895095825,2.569999933242798,2.569999933242798,2.5799999237060547,3118600.0,2.5202362537384033
2019-01-04,2.799999952316284,2.569999933242798,2.5899999141693115,2.7100000381469727,26596133.0,2.6472251415252686
2019-01-07,2.7300000190734863,2.569999933242798,2.5899999141693115,2.700000047683716,12193848.0,2.6374566555023193
2019-01-08,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.700000047683716,6403702.0,2.6374566555023193
2019-01-09,2.740000009536743,2.680000066757202,2.680000066757202,2.7100000381469727,10309620.0,2.6472251415252686
2019-01-10,2.7200000286102295,2.690000057220459,2.700000047683716,2.7100000381469727,6081181.0,2.6472251415252686
2019-01-11,2.759999990463257,2.690000057220459,2.7100000381469727,2.7300000190734863,7956992.0,2.666761636734009
2019-01-14,2.7899999618530273,2.7300000190734863,2.759999990463257,2.75,8203611.0,2.686298370361328
2019-01-15,2.759999990463257,2.700000047683716,2.740000009536743,2.759999990463257,6807602.0,2.6960668563842773
2019-01-16,2.7699999809265137,2.7200000286102295,2.7699999809265137,2.740000009536743,5897588.0,2.676530122756958
2019-01-17,2.75,2.690000057220459,2.740000009536743,2.700000047683716,5833275.0,2.6374566555023193
2019-01-18,2.740000009536743,2.690000057220459,2.7100000381469727,2.7300000190734863,5018983.0,2.666761636734009
2019-01-21,2.75,2.7100000381469727,2.740000009536743,2.7200000286102295,4116233.0,2.6569931507110596
2019-01-22,2.759999990463257,2.700000047683716,2.7300000190734863,2.700000047683716,4509258.0,2.6374566555023193
2019-01-23,2.7100000381469727,2.680000066757202,2.680000066757202,2.690000057220459,4409996.0,2.627688407897949
2019-01-24,2.7200000286102295,2.680000066757202,2.680000066757202,2.690000057220459,4663617.0,2.627688407897949
2019-01-25,2.7100000381469727,2.640000104904175,2.690000057220459,2.6500000953674316,7039824.0,2.5886149406433105
2019-01-28,2.690000057220459,2.5899999141693115,2.6600000858306885,2.609999895095825,6066496.0,2.5495412349700928
2019-01-29,2.630000114440918,2.5399999618530273,2.609999895095825,2.569999933242798,4961900.0,2.510468006134033
2019-01-30,2.759999990463257,2.619999885559082,2.640000104904175,2.630000114440918,17113856.0,2.569078207015991
2019-01-31,2.630000114440918,2.5199999809265137,2.5999999046325684,2.559999942779541,10933867.0,2.500699520111084
2019-02-01,2.630000114440918,2.549999952316284,2.569999933242798,2.609999895095825,6619740.0,2.5495412349700928
2019-02-11,2.6700000762939453,2.609999895095825,2.619999885559082,2.6600000858306885,8184254.0,2.5983831882476807
2019-02-12,2.7100000381469727,2.6700000762939453,2.690000057220459,2.690000057220459,10807200.0,2.627688407897949
2019-02-13,2.759999990463257,2.680000066757202,2.690000057220459,2.75,15440074.0,2.686298370361328
2019-02-14,2.75,2.7100000381469727,2.75,2.740000009536743,13070891.0,2.676530122756958
2019-02-15,2.7699999809265137,2.7100000381469727,2.7300000190734863,2.7100000381469727,14118017.0,2.6472251415252686
2019-02-18,2.799999952316284,2.7200000286102295,2.7200000286102295,2.7899999618530273,18499443.0,2.725371837615967
2019-02-19,2.890000104904175,2.7799999713897705,2.7899999618530273,2.8399999141693115,19600255.0,2.7742133140563965
2019-02-20,2.869999885559082,2.799999952316284,2.819999933242798,2.869999885559082,13826310.0,2.803518533706665
2019-02-21,2.9100000858306885,2.8299999237060547,2.8499999046325684,2.859999895095825,15955247.0,2.793750286102295
2019-02-22,2.890000104904175,2.819999933242798,2.8399999141693115,2.880000114440918,13383123.0,2.8132872581481934
2019-02-25,3.059999942779541,2.9100000858306885,2.9100000858306885,3.0299999713897705,24420293.0,2.9598121643066406
2019-02-26,3.1600000858306885,3.0,3.059999942779541,3.069999933242798,30040086.0,2.9988858699798584
2019-02-27,3.2100000381469727,3.059999942779541,3.130000114440918,3.1700000762939453,28605808.0,3.096569538116455
2019-02-28,3.200000047683716,3.0799999237060547,3.1600000858306885,3.0999999046325684,19098715.0,3.028190851211548
2019-03-01,3.119999885559082,3.0399999618530273,3.0999999046325684,3.109999895095825,15677529.0,3.037959098815918
2019-03-04,3.2300000190734863,3.119999885559082,3.130000114440918,3.2200000286102295,29303870.0,3.145411252975464
2019-03-05,3.309999942779541,3.180000066757202,3.200000047683716,3.2699999809265137,24050581.0,3.1942529678344727
2019-03-06,3.3399999141693115,3.240000009536743,3.2699999809265137,3.3299999237060547,22163243.0,3.2528631687164307
2019-03-07,3.390000104904175,3.299999952316284,3.3299999237060547,3.359999895095825,26595009.0,3.28216814994812
2019-03-08,3.309999942779541,3.140000104904175,3.2899999618530273,3.140000104904175,28741892.0,3.0672645568847656
2019-03-11,3.240000009536743,3.130000114440918,3.1600000858306885,3.2300000190734863,17838238.0,3.155179500579834
2019-03-12,3.3299999237060547,3.240000009536743,3.259999990463257,3.2899999618530273,23860895.0,3.213789701461792
2019-03-13,3.319999933242798,3.2100000381469727,3.2899999618530273,3.2300000190734863,23267426.0,3.155179500579834
2019-03-14,3.259999990463257,3.109999895095825,3.2200000286102295,3.140000104904175,14350081.0,3.0672645568847656
2019-03-15,3.2300000190734863,3.140000104904175,3.140000104904175,3.2100000381469727,14565077.0,3.1356430053710938
2019-03-18,3.299999952316284,3.200000047683716,3.240000009536743,3.2899999618530273,15000710.0,3.213789701461792
2019-03-19,3.3299999237060547,3.25,3.309999942779541,3.2799999713897705,12626178.0,3.2040212154388428
2019-03-20,3.309999942779541,3.2200000286102295,3.2799999713897705,3.309999942779541,16306923.0,3.2333264350891113
2019-03-21,3.3399999141693115,3.2799999713897705,3.299999952316284,3.319999933242798,17381108.0,3.2430946826934814
2019-03-22,3.390000104904175,3.2699999809265137,3.319999933242798,3.369999885559082,21415136.0,3.2919363975524902
2019-03-25,3.4600000381469727,3.2799999713897705,3.319999933242798,3.380000114440918,23685873.0,3.3017051219940186
2019-03-26,3.4000000953674316,3.200000047683716,3.380000114440918,3.2200000286102295,16576897.0,3.145411252975464
2019-03-27,3.319999933242798,3.1600000858306885,3.240000009536743,3.299999952316284,14733136.0,3.223557949066162
2019-03-28,3.5399999618530273,3.259999990463257,3.299999952316284,3.369999885559082,31654753.0,3.2919363975524902
2019-03-29,3.7100000381469727,3.299999952316284,3.380000114440918,3.7100000381469727,58167927.0,3.624060869216919
2019-04-01,4.03000020980835,3.6700000762939453,3.799999952316284,3.9200000762939453,108743629.0,3.8291962146759033
2019-04-02,3.890000104904175,3.759999990463257,3.8299999237060547,3.7899999618530273,61773703.0,3.702207565307617
2019-04-03,3.8399999141693115,3.740000009536743,3.75,3.809999942779541,30167264.0,3.7217442989349365
2019-04-04,3.819999933242798,3.690000057220459,3.799999952316284,3.7300000190734863,30672868.0,3.643597364425659
2019-04-08,3.819999933242798,3.6600000858306885,3.740000009536743,3.7100000381469727,26469369.0,3.624060869216919
2019-04-09,3.809999942779541,3.690000057220459,3.690000057220459,3.799999952316284,26610734.0,3.7119758129119873
2019-04-10,3.7899999618530273,3.7200000286102295,3.7799999713897705,3.75,17190138.0,3.6631340980529785
2019-04-11,3.7699999809265137,3.619999885559082,3.740000009536743,3.630000114440918,18504323.0,3.5459139347076416
2019-04-12,3.680000066757202,3.619999885559082,3.630000114440918,3.6600000858306885,13258605.0,3.575218915939331
2019-04-15,3.7300000190734863,3.549999952316284,3.7200000286102295,3.5899999141693115,12014100.0,3.506840229034424
2019-04-16,3.690000057220459,3.549999952316284,3.5799999237060547,3.680000066757202,13609370.0,3.5947556495666504
2019-04-17,3.799999952316284,3.6600000858306885,3.700000047683716,3.75,21847074.0,3.6631340980529785
2019-04-18,3.759999990463257,3.6600000858306885,3.740000009536743,3.6600000858306885,13876499.0,3.575218915939331
2019-04-19,3.7100000381469727,3.630000114440918,3.690000057220459,3.6600000858306885,10121798.0,3.575218915939331
2019-04-22,3.700000047683716,3.5899999141693115,3.6700000762939453,3.5899999141693115,14138667.0,3.506840229034424
2019-04-23,3.6700000762939453,3.5399999618530273,3.5999999046325684,3.559999942779541,10332374.0,3.4775352478027344
2019-04-24,3.5999999046325684,3.509999990463257,3.5799999237060547,3.569999933242798,7860273.0,3.4873037338256836
2019-04-25,3.559999942779541,3.3499999046325684,3.559999942779541,3.359999895095825,14559058.0,3.28216814994812
2019-04-26,3.450000047683716,3.3399999141693115,3.3399999141693115,3.359999895095825,11048204.0,3.28216814994812
2019-05-06,3.0799999237060547,2.8399999141693115,3.0799999237060547,2.9200000762939453,19627527.0,2.852360486984253
2019-05-07,2.9700000286102295,2.890000104904175,2.940000057220459,2.9600000381469727,10828107.0,2.8914339542388916
2019-05-08,2.950000047683716,2.859999895095825,2.9100000858306885,2.9200000762939453,10860331.0,2.852360486984253
2019-05-09,2.9200000762939453,2.809999942779541,2.9000000953674316,2.8299999237060547,10405700.0,2.7644453048706055
2019-05-10,2.9600000381469727,2.8399999141693115,2.8499999046325684,2.940000057220459,12635115.0,2.8718972206115723
2019-05-13,2.9800000190734863,2.9100000858306885,2.9100000858306885,2.940000057220459,6277359.0,2.8718972206115723
2019-05-14,2.9600000381469727,2.880000114440918,2.9000000953674316,2.9000000953674316,5625327.0,2.8328239917755127
2019-05-15,2.9600000381469727,2.9200000762939453,2.940000057220459,2.940000057220459,5506852.0,2.8718972206115723
2019-05-16,3.0,2.930000066757202,2.950000047683716,2.9800000190734863,5584736.0,2.910970687866211
2019-05-17,3.0299999713897705,2.859999895095825,3.0,2.859999895095825,8724458.0,2.793750286102295
2019-05-20,2.9000000953674316,2.700000047683716,2.890000104904175,2.7899999618530273,9324888.0,2.725371837615967
2019-05-21,2.869999885559082,2.759999990463257,2.799999952316284,2.8399999141693115,5557348.0,2.7742133140563965
2019-05-22,2.890000104904175,2.7899999618530273,2.8299999237060547,2.799999952316284,5087933.0,2.735140085220337
2019-05-23,2.809999942779541,2.75,2.809999942779541,2.75,4563500.0,2.686298370361328
2019-05-24,2.799999952316284,2.740000009536743,2.759999990463257,2.759999990463257,4094500.0,2.6960668563842773
2019-05-27,2.8299999237060547,2.759999990463257,2.7699999809265137,2.819999933242798,4273756.0,2.7546768188476562
2019-05-28,2.869999885559082,2.809999942779541,2.809999942779541,2.8299999237060547,4756233.0,2.7644453048706055
2019-05-29,2.880000114440918,2.819999933242798,2.8399999141693115,2.8499999046325684,3952908.0,2.7839818000793457
2019-05-30,2.859999895095825,2.7899999618530273,2.859999895095825,2.809999942779541,4547188.0,2.744908571243286
2019-05-31,2.8499999046325684,2.7899999618530273,2.819999933242798,2.799999952316284,4888300.0,2.735140085220337
2019-06-03,2.8399999141693115,2.7799999713897705,2.809999942779541,2.7799999713897705,4353325.0,2.7156033515930176
2019-06-04,2.799999952316284,2.7300000190734863,2.7699999809265137,2.740000009536743,3166500.0,2.676530122756958
2019-06-05,2.809999942779541,2.75,2.7699999809265137,2.759999990463257,5101800.0,2.6960668563842773
2019-06-06,2.7799999713897705,2.7200000286102295,2.7699999809265137,2.7200000286102295,5180000.0,2.6569931507110596
2019-06-10,2.7799999713897705,2.7200000286102295,2.7200000286102295,2.7699999809265137,3451503.0,2.7058351039886475
2019-06-11,2.869999885559082,2.7699999809265137,2.7799999713897705,2.8499999046325684,6284282.0,2.7839818000793457
2019-06-12,2.869999885559082,2.8299999237060547,2.869999885559082,2.8299999237060547,4115352.0,2.7644453048706055
2019-06-13,2.859999895095825,2.809999942779541,2.8499999046325684,2.8399999141693115,3757508.0,2.7742133140563965
2019-06-14,2.869999885559082,2.799999952316284,2.859999895095825,2.8499999046325684,4649618.0,2.7839818000793457
2019-06-17,2.8499999046325684,2.759999990463257,2.8399999141693115,2.7799999713897705,7028867.0,2.7156033515930176
2019-06-18,2.799999952316284,2.740000009536743,2.759999990463257,2.75,4964906.0,2.686298370361328
2019-06-19,2.809999942779541,2.7799999713897705,2.799999952316284,2.7799999713897705,5818726.0,2.7156033515930176
2019-06-20,2.8499999046325684,2.7699999809265137,2.7799999713897705,2.8399999141693115,6338464.0,2.7742133140563965
2019-06-21,2.869999885559082,2.809999942779541,2.8299999237060547,2.8399999141693115,6518983.0,2.8048295974731445
2019-06-24,2.880000114440918,2.8399999141693115,2.869999885559082,2.869999885559082,4808190.0,2.834458112716675
2019-06-25,2.880000114440918,2.759999990463257,2.869999885559082,2.819999933242798,6288700.0,2.7850773334503174
2019-06-26,2.8399999141693115,2.7799999713897705,2.809999942779541,2.8299999237060547,4081300.0,2.7949535846710205
2019-06-27,2.8499999046325684,2.819999933242798,2.8299999237060547,2.8299999237060547,5072100.0,2.7949535846710205
2019-06-28,2.8299999237060547,2.75,2.8299999237060547,2.7799999713897705,4968867.0,2.745572805404663
2019-07-01,2.8399999141693115,2.799999952316284,2.809999942779541,2.8399999141693115,7597361.0,2.8048295974731445
2019-07-02,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8399999141693115,5926507.0,2.8048295974731445
2019-07-03,2.859999895095825,2.809999942779541,2.8299999237060547,2.819999933242798,6121170.0,2.7850773334503174
2019-07-04,2.9600000381469727,2.819999933242798,2.8399999141693115,2.869999885559082,15185879.0,2.834458112716675
2019-07-05,2.869999885559082,2.819999933242798,2.869999885559082,2.8399999141693115,7531900.0,2.8048295974731445
2019-07-08,2.8499999046325684,2.7200000286102295,2.8499999046325684,2.7300000190734863,8175501.0,2.6961920261383057
2019-07-09,2.740000009536743,2.7100000381469727,2.7300000190734863,2.740000009536743,3702201.0,2.706068277359009
2019-07-10,2.740000009536743,2.700000047683716,2.7200000286102295,2.7200000286102295,3536400.0,2.6863157749176025
2019-07-11,2.75,2.680000066757202,2.7200000286102295,2.700000047683716,3915400.0,2.6665635108947754
2019-07-12,2.7200000286102295,2.680000066757202,2.700000047683716,2.690000057220459,3487368.0,2.6566874980926514
2019-07-15,2.7300000190734863,2.640000104904175,2.700000047683716,2.700000047683716,3768601.0,2.6665635108947754
2019-07-16,2.7300000190734863,2.700000047683716,2.7100000381469727,2.7200000286102295,2976967.0,2.6863157749176025
2019-07-17,2.740000009536743,2.7100000381469727,2.740000009536743,2.7200000286102295,3845101.0,2.6863157749176025
2019-07-18,2.7200000286102295,2.6600000858306885,2.7200000286102295,2.6700000762939453,3470401.0,2.636935234069824
2019-07-19,2.7300000190734863,2.680000066757202,2.680000066757202,2.7200000286102295,3886600.0,2.6863157749176025
2019-07-22,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.690000057220459,4093665.0,2.6566874980926514
2019-07-23,2.700000047683716,2.6600000858306885,2.680000066757202,2.690000057220459,3904200.0,2.6566874980926514
2019-07-24,2.7200000286102295,2.6700000762939453,2.6700000762939453,2.690000057220459,2886353.0,2.6566874980926514
2019-07-25,2.690000057220459,2.6500000953674316,2.690000057220459,2.680000066757202,3896678.0,2.6468112468719482
2019-07-26,2.680000066757202,2.640000104904175,2.680000066757202,2.6600000858306885,4505400.0,2.627058982849121
2019-07-29,2.6700000762939453,2.640000104904175,2.6500000953674316,2.6500000953674316,2743389.0,2.617182731628418
2019-07-30,2.680000066757202,2.640000104904175,2.6600000858306885,2.6700000762939453,3748578.0,2.636935234069824
2019-07-31,2.680000066757202,2.630000114440918,2.680000066757202,2.630000114440918,2596400.0,2.597430467605591
2019-08-01,2.640000104904175,2.5799999237060547,2.640000104904175,2.5899999141693115,3515300.0,2.5579257011413574
2019-08-02,2.559999942779541,2.490000009536743,2.559999942779541,2.5299999713897705,6101793.0,2.498668670654297
2019-08-05,2.5399999618530273,2.4700000286102295,2.509999990463257,2.4700000286102295,3725224.0,2.4394118785858154
2019-08-06,2.450000047683716,2.299999952316284,2.440000057220459,2.380000114440918,7251810.0,2.3505265712738037
2019-08-07,2.4100000858306885,2.369999885559082,2.4000000953674316,2.380000114440918,2823400.0,2.3505265712738037
2019-08-08,2.4200000762939453,2.380000114440918,2.390000104904175,2.380000114440918,2205300.0,2.3505265712738037
2019-08-09,2.4100000858306885,2.3299999237060547,2.4000000953674316,2.3399999141693115,4714281.0,2.311021566390991
2019-08-12,2.380000114440918,2.3399999141693115,2.3399999141693115,2.380000114440918,3006572.0,2.3505265712738037
2019-08-13,2.380000114440918,2.3499999046325684,2.359999895095825,2.359999895095825,2496120.0,2.3307738304138184
2019-08-14,2.4100000858306885,2.380000114440918,2.380000114440918,2.390000104904175,3002710.0,2.3604025840759277
2019-08-15,2.390000104904175,2.319999933242798,2.359999895095825,2.380000114440918,2638410.0,2.3505265712738037
2019-08-16,2.440000057220459,2.369999885559082,2.380000114440918,2.4200000762939453,4162091.0,2.390031099319458
2019-08-19,2.5,2.430000066757202,2.440000057220459,2.4800000190734863,4187394.0,2.4492878913879395
2019-08-20,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.4700000286102295,4059966.0,2.4394118785858154
2019-08-21,2.490000009536743,2.450000047683716,2.4800000190734863,2.4600000381469727,2619470.0,2.4295356273651123
2019-08-22,2.490000009536743,2.450000047683716,2.4700000286102295,2.4800000190734863,3284216.0,2.4492878913879395
2019-08-23,2.5,2.4700000286102295,2.4800000190734863,2.4800000190734863,2520700.0,2.4492878913879395
2019-08-26,2.4600000381469727,2.390000104904175,2.4600000381469727,2.4100000858306885,4681298.0,2.380154848098755
2019-08-27,2.5299999713897705,2.4200000762939453,2.4200000762939453,2.5199999809265137,6703103.0,2.488792657852173
2019-08-28,2.5399999618530273,2.490000009536743,2.5,2.5299999713897705,3995734.0,2.498668670654297
2019-08-29,2.549999952316284,2.509999990463257,2.5299999713897705,2.5199999809265137,3097801.0,2.488792657852173
2019-08-30,2.5199999809265137,2.4100000858306885,2.490000009536743,2.4100000858306885,7502216.0,2.380154848098755
2019-09-02,2.4700000286102295,2.4000000953674316,2.430000066757202,2.4600000381469727,4103052.0,2.4295356273651123
2019-09-03,2.4800000190734863,2.450000047683716,2.4600000381469727,2.4600000381469727,3811161.0,2.4295356273651123
2019-09-04,2.5299999713897705,2.4600000381469727,2.4700000286102295,2.5199999809265137,6905704.0,2.488792657852173
2019-09-05,2.5799999237060547,2.5199999809265137,2.5299999713897705,2.549999952316284,6970902.0,2.518421173095703
2019-09-06,2.569999933242798,2.509999990463257,2.559999942779541,2.5199999809265137,4436501.0,2.488792657852173
2019-09-09,2.569999933242798,2.5199999809265137,2.5399999618530273,2.549999952316284,8662300.0,2.518421173095703
2019-09-10,2.569999933242798,2.5199999809265137,2.549999952316284,2.559999942779541,5593038.0,2.528297185897827
2019-09-11,2.609999895095825,2.5399999618530273,2.559999942779541,2.5799999237060547,10233644.0,2.5480494499206543
2019-09-12,2.619999885559082,2.5799999237060547,2.5799999237060547,2.609999895095825,7450318.0,2.5776779651641846
2019-09-16,2.640000104904175,2.569999933242798,2.619999885559082,2.569999933242798,6341136.0,2.5381734371185303
2019-09-17,2.5799999237060547,2.490000009536743,2.569999933242798,2.5199999809265137,7211100.0,2.488792657852173
2019-09-18,2.569999933242798,2.5199999809265137,2.5199999809265137,2.569999933242798,4286954.0,2.5381734371185303
2019-09-19,2.569999933242798,2.5199999809265137,2.559999942779541,2.559999942779541,6812728.0,2.528297185897827
2019-09-20,2.569999933242798,2.5399999618530273,2.569999933242798,2.549999952316284,4315300.0,2.518421173095703
2019-09-23,2.559999942779541,2.4800000190734863,2.559999942779541,2.5,4851885.0,2.4690403938293457
2019-09-24,2.559999942779541,2.5,2.509999990463257,2.5299999713897705,4071164.0,2.498668670654297
2019-09-25,2.5299999713897705,2.450000047683716,2.5199999809265137,2.450000047683716,4357937.0,2.4196596145629883
2019-09-26,2.4800000190734863,2.4100000858306885,2.4700000286102295,2.4200000762939453,5530274.0,2.390031099319458
2019-09-27,2.440000057220459,2.4000000953674316,2.4200000762939453,2.4000000953674316,3399426.0,2.370278835296631
2019-09-30,2.440000057220459,2.390000104904175,2.4000000953674316,2.390000104904175,3291300.0,2.3604025840759277
2019-10-08,2.440000057220459,2.390000104904175,2.4000000953674316,2.4100000858306885,2370561.0,2.380154848098755
2019-10-09,2.450000047683716,2.390000104904175,2.4000000953674316,2.450000047683716,2678040.0,2.4196596145629883
2019-10-10,2.4800000190734863,2.430000066757202,2.430000066757202,2.4700000286102295,2340961.0,2.4394118785858154
2019-10-11,2.490000009536743,2.450000047683716,2.4600000381469727,2.4700000286102295,2994226.0,2.4394118785858154
2019-10-14,2.5399999618530273,2.4800000190734863,2.4800000190734863,2.509999990463257,3558415.0,2.4789164066314697
2019-10-15,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.490000009536743,3400783.0,2.4591641426086426
2019-10-16,2.5299999713897705,2.4700000286102295,2.5,2.4800000190734863,3582700.0,2.4492878913879395
2019-10-17,2.509999990463257,2.4700000286102295,2.4800000190734863,2.490000009536743,2732338.0,2.4591641426086426
2019-10-18,2.5,2.440000057220459,2.5,2.450000047683716,4645623.0,2.4196596145629883
2019-10-21,2.4600000381469727,2.4000000953674316,2.450000047683716,2.4200000762939453,3033720.0,2.390031099319458
2019-10-22,2.440000057220459,2.4100000858306885,2.430000066757202,2.440000057220459,1649200.0,2.409783363342285
2019-10-23,2.549999952316284,2.430000066757202,2.440000057220459,2.490000009536743,7567328.0,2.4591641426086426
2019-10-24,2.5299999713897705,2.450000047683716,2.4800000190734863,2.5199999809265137,5186531.0,2.488792657852173
2019-10-25,2.75,2.5799999237060547,2.5899999141693115,2.5999999046325684,24077831.0,2.5678017139434814
2019-10-28,2.640000104904175,2.5299999713897705,2.549999952316284,2.619999885559082,10659628.0,2.5875542163848877
2019-10-29,2.619999885559082,2.569999933242798,2.619999885559082,2.5899999141693115,6088331.0,2.5579257011413574
2019-10-30,2.5999999046325684,2.490000009536743,2.5799999237060547,2.549999952316284,8394000.0,2.518421173095703
2019-10-31,2.549999952316284,2.4700000286102295,2.549999952316284,2.5,4495240.0,2.4690403938293457
2019-11-01,2.559999942779541,2.490000009536743,2.5,2.549999952316284,4916170.0,2.518421173095703
2019-11-04,2.6500000953674316,2.549999952316284,2.549999952316284,2.5999999046325684,8231283.0,2.5678017139434814
2019-11-05,2.630000114440918,2.5799999237060547,2.609999895095825,2.609999895095825,4518634.0,2.5776779651641846
2019-11-06,2.630000114440918,2.569999933242798,2.609999895095825,2.5799999237060547,3580250.0,2.5480494499206543
2019-11-07,2.5999999046325684,2.549999952316284,2.569999933242798,2.5999999046325684,3400500.0,2.5678017139434814
2019-11-08,2.619999885559082,2.569999933242798,2.5799999237060547,2.569999933242798,3584700.0,2.5381734371185303
2019-11-11,2.569999933242798,2.509999990463257,2.559999942779541,2.509999990463257,3544711.0,2.4789164066314697
2019-11-12,2.549999952316284,2.490000009536743,2.5,2.549999952316284,2384226.0,2.518421173095703
2019-11-13,2.559999942779541,2.5199999809265137,2.5199999809265137,2.559999942779541,1956331.0,2.528297185897827
2019-11-14,2.559999942779541,2.5299999713897705,2.559999942779541,2.5399999618530273,1732682.0,2.508544921875
2019-11-15,2.559999942779541,2.490000009536743,2.5299999713897705,2.5,2917456.0,2.4690403938293457
2019-11-18,2.5,2.4700000286102295,2.5,2.490000009536743,2992194.0,2.4591641426086426
2019-11-19,2.5199999809265137,2.4800000190734863,2.490000009536743,2.509999990463257,2902478.0,2.4789164066314697
2019-11-20,2.509999990463257,2.4700000286102295,2.509999990463257,2.4700000286102295,2149600.0,2.4394118785858154
2019-11-21,2.5,2.450000047683716,2.4700000286102295,2.4800000190734863,1959904.0,2.4492878913879395
2019-11-22,2.5299999713897705,2.4700000286102295,2.5,2.4700000286102295,3613453.0,2.4394118785858154
2019-11-25,2.5799999237060547,2.4700000286102295,2.490000009536743,2.5199999809265137,5883284.0,2.488792657852173
2019-11-26,2.559999942779541,2.5199999809265137,2.5399999618530273,2.549999952316284,3715554.0,2.518421173095703
2019-11-27,2.559999942779541,2.509999990463257,2.5399999618530273,2.5299999713897705,3511335.0,2.498668670654297
2019-11-28,2.549999952316284,2.5199999809265137,2.5399999618530273,2.5199999809265137,3180200.0,2.488792657852173
2019-11-29,2.549999952316284,2.5199999809265137,2.5399999618530273,2.5399999618530273,2670234.0,2.508544921875
2019-12-02,2.5799999237060547,2.5399999618530273,2.5399999618530273,2.569999933242798,4535402.0,2.5381734371185303
2019-12-03,2.640000104904175,2.5399999618530273,2.569999933242798,2.640000104904175,7302886.0,2.607306718826294
2019-12-04,2.690000057220459,2.619999885559082,2.640000104904175,2.680000066757202,8454534.0,2.6468112468719482
2019-12-05,2.7100000381469727,2.6500000953674316,2.680000066757202,2.690000057220459,7745026.0,2.6566874980926514
2019-12-06,2.7300000190734863,2.6700000762939453,2.700000047683716,2.7100000381469727,5761003.0,2.6764397621154785
2019-12-09,2.740000009536743,2.700000047683716,2.7300000190734863,2.7200000286102295,4980067.0,2.6863157749176025
2019-12-10,2.740000009536743,2.690000057220459,2.7300000190734863,2.7300000190734863,5491500.0,2.6961920261383057
2019-12-11,2.759999990463257,2.7100000381469727,2.7300000190734863,2.75,4331112.0,2.715944290161133
2019-12-12,2.75,2.680000066757202,2.740000009536743,2.7100000381469727,5686088.0,2.6764397621154785
2019-12-13,2.740000009536743,2.690000057220459,2.7100000381469727,2.700000047683716,3602700.0,2.6665635108947754
2019-12-16,2.75,2.700000047683716,2.700000047683716,2.740000009536743,4763451.0,2.706068277359009
2019-12-17,2.819999933242798,2.75,2.7699999809265137,2.7699999809265137,8901133.0,2.73569655418396
2019-12-18,2.7799999713897705,2.740000009536743,2.7799999713897705,2.75,5176600.0,2.715944290161133
2019-12-19,2.7799999713897705,2.75,2.7699999809265137,2.759999990463257,3202000.0,2.725820541381836
2019-12-20,2.809999942779541,2.759999990463257,2.759999990463257,2.7899999618530273,7684269.0,2.755449056625366
2019-12-23,2.809999942779541,2.700000047683716,2.7799999713897705,2.7200000286102295,6149408.0,2.6863157749176025
2019-12-24,2.8299999237060547,2.7200000286102295,2.740000009536743,2.8299999237060547,15172914.0,2.7949535846710205
2019-12-25,2.9000000953674316,2.7799999713897705,2.8499999046325684,2.799999952316284,11114134.0,2.7653250694274902
2019-12-26,2.890000104904175,2.7899999618530273,2.799999952316284,2.880000114440918,11720347.0,2.844334602355957
2019-12-27,2.9100000858306885,2.819999933242798,2.859999895095825,2.8499999046325684,8661289.0,2.8147058486938477
2019-12-30,2.940000057220459,2.8399999141693115,2.8399999141693115,2.930000066757202,8709347.0,2.8937153816223145
2019-12-31,2.990000009536743,2.9000000953674316,2.9100000858306885,2.990000009536743,9723001.0,2.952972173690796
2020-01-02,3.0399999618530273,2.9600000381469727,2.9800000190734863,3.0,9600780.0,2.962848424911499
2020-01-03,3.0,2.9600000381469727,3.0,2.9800000190734863,5231492.0,2.943096160888672
2020-01-06,3.0299999713897705,2.9600000381469727,2.9800000190734863,3.0,6089509.0,2.962848424911499
2020-01-07,3.049999952316284,3.0,3.0299999713897705,3.0399999618530273,5207981.0,3.0023529529571533
2020-01-08,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,6889169.0,2.952972173690796
2020-01-09,3.0199999809265137,2.950000047683716,2.950000047683716,2.9800000190734863,4236720.0,2.943096160888672
2020-01-10,3.0199999809265137,2.9600000381469727,2.9800000190734863,2.9800000190734863,3191516.0,2.943096160888672
2020-01-13,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,3979820.0,2.9134676456451416
2020-01-14,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,3534100.0,2.9035913944244385
2020-01-15,2.9600000381469727,2.9100000858306885,2.930000066757202,2.9200000762939453,3396700.0,2.8838391304016113
2020-01-16,2.9700000286102295,2.9000000953674316,2.940000057220459,2.940000057220459,4133921.0,2.9035913944244385
2020-01-17,2.9800000190734863,2.930000066757202,2.9800000190734863,2.930000066757202,2963116.0,2.8937153816223145
2020-01-20,3.1600000858306885,2.930000066757202,3.0299999713897705,3.069999933242798,10748461.0,3.0319814682006836
2020-01-21,3.0899999141693115,3.0399999618530273,3.0899999141693115,3.049999952316284,5848651.0,3.0122292041778564
2020-01-22,3.180000066757202,3.0399999618530273,3.0999999046325684,3.140000104904175,6420116.0,3.1011147499084473
2020-01-23,3.140000104904175,3.0199999809265137,3.0999999046325684,3.0299999713897705,7946338.0,2.99247670173645
2020-02-03,2.759999990463257,2.7300000190734863,2.759999990463257,2.7300000190734863,10844900.0,2.6961920261383057
2020-02-04,2.7200000286102295,2.569999933242798,2.5899999141693115,2.6500000953674316,9826054.0,2.617182731628418
2020-02-05,2.75,2.6500000953674316,2.6600000858306885,2.6700000762939453,8192017.0,2.636935234069824
2020-02-06,2.700000047683716,2.630000114440918,2.680000066757202,2.680000066757202,5546732.0,2.6468112468719482
2020-02-07,2.690000057220459,2.6500000953674316,2.680000066757202,2.680000066757202,4414016.0,2.6468112468719482
2020-02-10,2.740000009536743,2.680000066757202,2.700000047683716,2.7200000286102295,3607901.0,2.6863157749176025
2020-02-11,2.7799999713897705,2.7100000381469727,2.7100000381469727,2.75,4320958.0,2.715944290161133
2020-02-12,2.7699999809265137,2.7200000286102295,2.75,2.75,5300447.0,2.715944290161133
2020-02-13,2.799999952316284,2.7300000190734863,2.75,2.759999990463257,8571361.0,2.725820541381836
2020-02-14,2.7699999809265137,2.7200000286102295,2.75,2.7699999809265137,5877325.0,2.73569655418396
2020-02-17,2.809999942779541,2.759999990463257,2.7699999809265137,2.799999952316284,8877621.0,2.7653250694274902
2020-02-18,2.809999942779541,2.7799999713897705,2.799999952316284,2.799999952316284,5726323.0,2.7653250694274902
2020-02-19,2.8299999237060547,2.7799999713897705,2.799999952316284,2.7799999713897705,5655290.0,2.745572805404663
2020-02-20,2.8299999237060547,2.759999990463257,2.7899999618530273,2.809999942779541,6648314.0,2.7752013206481934
2020-02-21,2.9200000762939453,2.799999952316284,2.799999952316284,2.880000114440918,9987534.0,2.844334602355957
2020-02-24,2.9600000381469727,2.8499999046325684,2.9000000953674316,2.890000104904175,8642417.0,2.854210615158081
2020-02-25,2.9100000858306885,2.809999942779541,2.8399999141693115,2.890000104904175,8610070.0,2.854210615158081
2020-02-26,2.9700000286102295,2.8299999237060547,2.869999885559082,2.930000066757202,12209777.0,2.8937153816223145
2020-02-27,2.9600000381469727,2.880000114440918,2.9200000762939453,2.9000000953674316,7074482.0,2.864086866378784
2020-02-28,2.869999885559082,2.7799999713897705,2.859999895095825,2.799999952316284,8624811.0,2.7653250694274902
2020-03-02,2.890000104904175,2.799999952316284,2.799999952316284,2.859999895095825,8110077.0,2.824582099914551
2020-03-03,2.9100000858306885,2.859999895095825,2.880000114440918,2.880000114440918,9987800.0,2.844334602355957
2020-03-04,3.0199999809265137,2.869999885559082,2.869999885559082,2.990000009536743,16808377.0,2.952972173690796
2020-03-05,3.0199999809265137,2.9600000381469727,2.990000009536743,3.0,12840496.0,2.962848424911499
2020-03-06,3.009999990463257,2.940000057220459,2.9700000286102295,3.0,10546377.0,2.962848424911499
2020-03-09,3.069999933242798,2.940000057220459,2.950000047683716,2.9600000381469727,13072595.0,2.9233436584472656
2020-03-10,3.0299999713897705,2.9100000858306885,2.950000047683716,3.0199999809265137,11622197.0,2.982600688934326
2020-03-11,3.049999952316284,2.9700000286102295,3.0399999618530273,2.9700000286102295,7778285.0,2.9332199096679688
2020-03-12,2.9800000190734863,2.9200000762939453,2.950000047683716,2.940000057220459,8389012.0,2.9035913944244385
2020-03-13,3.009999990463257,2.7699999809265137,2.859999895095825,3.0,11926218.0,2.962848424911499
2020-03-16,3.0999999046325684,2.950000047683716,3.009999990463257,2.990000009536743,17788827.0,2.952972173690796
2020-03-17,3.0399999618530273,2.819999933242798,2.990000009536743,2.940000057220459,14733075.0,2.9035913944244385
2020-03-18,2.9800000190734863,2.8299999237060547,2.940000057220459,2.880000114440918,8071539.0,2.844334602355957
2020-03-19,2.9000000953674316,2.759999990463257,2.869999885559082,2.8399999141693115,6760569.0,2.8048295974731445
2020-03-20,2.890000104904175,2.8299999237060547,2.8499999046325684,2.859999895095825,4549000.0,2.824582099914551
2020-03-23,2.8399999141693115,2.7300000190734863,2.8399999141693115,2.7699999809265137,6827200.0,2.73569655418396
2020-03-24,2.859999895095825,2.680000066757202,2.809999942779541,2.819999933242798,15766295.0,2.7850773334503174
2020-03-25,2.890000104904175,2.809999942779541,2.809999942779541,2.869999885559082,8770000.0,2.834458112716675
2020-03-26,2.859999895095825,2.7899999618530273,2.859999895095825,2.8399999141693115,6634648.0,2.8048295974731445
2020-03-27,2.859999895095825,2.809999942779541,2.859999895095825,2.8299999237060547,5438554.0,2.7949535846710205
2020-03-30,2.809999942779541,2.75,2.809999942779541,2.7799999713897705,4840354.0,2.745572805404663
2020-03-31,2.8499999046325684,2.7799999713897705,2.7799999713897705,2.799999952316284,2501078.0,2.7653250694274902
2020-04-01,2.8299999237060547,2.759999990463257,2.799999952316284,2.799999952316284,3620265.0,2.7653250694274902
2020-04-02,2.8299999237060547,2.7699999809265137,2.7699999809265137,2.819999933242798,3857596.0,2.7850773334503174
2020-04-03,2.819999933242798,2.7899999618530273,2.799999952316284,2.819999933242798,2958743.0,2.7850773334503174
2020-04-07,2.869999885559082,2.819999933242798,2.8499999046325684,2.8399999141693115,4067977.0,2.8048295974731445
2020-04-08,2.8399999141693115,2.809999942779541,2.8299999237060547,2.819999933242798,3083618.0,2.7850773334503174
2020-04-09,2.869999885559082,2.8299999237060547,2.8399999141693115,2.8399999141693115,3794285.0,2.8048295974731445
2020-04-10,2.890000104904175,2.799999952316284,2.859999895095825,2.809999942779541,4619697.0,2.7752013206481934
2020-04-13,2.869999885559082,2.7899999618530273,2.809999942779541,2.819999933242798,5689099.0,2.7850773334503174
2020-04-14,2.9100000858306885,2.799999952316284,2.819999933242798,2.890000104904175,13522774.0,2.854210615158081
2020-04-15,2.9100000858306885,2.869999885559082,2.9000000953674316,2.9000000953674316,5466900.0,2.864086866378784
2020-04-16,2.9600000381469727,2.880000114440918,2.9000000953674316,2.950000047683716,8831206.0,2.9134676456451416
2020-04-17,3.049999952316284,2.930000066757202,2.9700000286102295,3.0199999809265137,14641695.0,2.982600688934326
2020-04-20,3.059999942779541,3.0,3.049999952316284,3.0,7754378.0,2.962848424911499
2020-04-21,3.0399999618530273,2.9600000381469727,2.9800000190734863,3.0,6928900.0,2.962848424911499
2020-04-22,3.0999999046325684,2.9700000286102295,3.009999990463257,3.069999933242798,8334765.0,3.0319814682006836
2020-04-23,3.1500000953674316,3.0,3.0399999618530273,3.0399999618530273,8879700.0,3.0023529529571533
2020-04-24,3.0399999618530273,2.9700000286102295,3.0299999713897705,2.990000009536743,4504500.0,2.952972173690796
2020-04-27,3.059999942779541,2.9600000381469727,3.0199999809265137,2.9700000286102295,9550953.0,2.9332199096679688
2020-04-28,3.0199999809265137,2.880000114440918,3.009999990463257,2.9600000381469727,12462737.0,2.9233436584472656
2020-04-29,2.9700000286102295,2.859999895095825,2.9600000381469727,2.950000047683716,15311647.0,2.9134676456451416
2020-04-30,3.109999895095825,2.930000066757202,3.0,3.069999933242798,26206380.0,3.0319814682006836
2020-05-06,3.069999933242798,3.0199999809265137,3.0199999809265137,3.059999942779541,9367160.0,3.0221052169799805
2020-05-07,3.0799999237060547,3.009999990463257,3.059999942779541,3.069999933242798,9486300.0,3.0319814682006836
2020-05-08,3.0799999237060547,3.0299999713897705,3.049999952316284,3.069999933242798,8276121.0,3.0319814682006836
2020-05-11,3.0999999046325684,3.0299999713897705,3.0399999618530273,3.049999952316284,6629227.0,3.0122292041778564
2020-05-12,3.049999952316284,2.9800000190734863,3.049999952316284,3.009999990463257,5253102.0,2.972724437713623
2020-05-13,2.990000009536743,2.950000047683716,2.990000009536743,2.9600000381469727,4396305.0,2.9233436584472656
2020-05-14,2.9700000286102295,2.930000066757202,2.950000047683716,2.950000047683716,3523409.0,2.9134676456451416
2020-05-15,3.0,2.930000066757202,2.940000057220459,2.9800000190734863,5944925.0,2.943096160888672
2020-05-18,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.940000057220459,3774359.0,2.9035913944244385
2020-05-19,2.9800000190734863,2.930000066757202,2.9600000381469727,2.950000047683716,3461050.0,2.9134676456451416
2020-05-20,2.950000047683716,2.9000000953674316,2.940000057220459,2.9200000762939453,3580949.0,2.8838391304016113
2020-05-21,2.9600000381469727,2.890000104904175,2.9200000762939453,2.940000057220459,3432166.0,2.9035913944244385
2020-05-22,2.9600000381469727,2.869999885559082,2.940000057220459,2.940000057220459,4889700.0,2.9035913944244385
2020-05-25,2.9600000381469727,2.9200000762939453,2.9200000762939453,2.930000066757202,2206100.0,2.8937153816223145
2020-05-26,2.950000047683716,2.9000000953674316,2.930000066757202,2.9200000762939453,3829900.0,2.8838391304016113
2020-05-27,2.9100000858306885,2.799999952316284,2.9000000953674316,2.8399999141693115,7875221.0,2.8048295974731445
2020-05-28,2.8499999046325684,2.7699999809265137,2.8399999141693115,2.7899999618530273,5347900.0,2.755449056625366
2020-05-29,2.8399999141693115,2.7699999809265137,2.7699999809265137,2.799999952316284,4999578.0,2.7653250694274902
2020-06-01,2.859999895095825,2.799999952316284,2.809999942779541,2.8499999046325684,4124282.0,2.8147058486938477
2020-06-02,2.869999885559082,2.8399999141693115,2.859999895095825,2.859999895095825,4511105.0,2.824582099914551
2020-06-03,2.869999885559082,2.8399999141693115,2.8499999046325684,2.8499999046325684,3782499.0,2.8147058486938477
2020-06-04,2.859999895095825,2.799999952316284,2.859999895095825,2.799999952316284,6784462.0,2.7653250694274902
2020-06-05,2.8299999237060547,2.7799999713897705,2.809999942779541,2.809999942779541,4289945.0,2.7752013206481934
2020-06-08,2.8399999141693115,2.7799999713897705,2.8399999141693115,2.819999933242798,4544081.0,2.7850773334503174
2020-06-09,2.819999933242798,2.7899999618530273,2.819999933242798,2.799999952316284,3707500.0,2.7653250694274902
2020-06-10,2.819999933242798,2.7699999809265137,2.819999933242798,2.7899999618530273,2895294.0,2.755449056625366
2020-06-11,2.809999942779541,2.759999990463257,2.7899999618530273,2.7799999713897705,3045700.0,2.745572805404663
2020-06-12,2.890000104904175,2.700000047683716,2.75,2.890000104904175,16183976.0,2.854210615158081
2020-06-15,2.930000066757202,2.809999942779541,2.869999885559082,2.859999895095825,14392524.0,2.824582099914551
2020-06-16,2.930000066757202,2.819999933242798,2.8299999237060547,2.859999895095825,11146199.0,2.824582099914551
2020-06-17,2.859999895095825,2.799999952316284,2.859999895095825,2.809999942779541,5400600.0,2.7752013206481934
2020-06-18,2.8499999046325684,2.799999952316284,2.819999933242798,2.8299999237060547,5007254.0,2.7949535846710205
2020-06-19,2.8399999141693115,2.799999952316284,2.8299999237060547,2.819999933242798,3505400.0,2.7850773334503174
2020-06-22,2.819999933242798,2.759999990463257,2.819999933242798,2.759999990463257,7240466.0,2.725820541381836
2020-06-23,2.7699999809265137,2.7300000190734863,2.759999990463257,2.740000009536743,9510490.0,2.706068277359009
2020-06-24,2.7799999713897705,2.740000009536743,2.740000009536743,2.75,10102293.0,2.715944290161133
2020-06-29,2.819999933242798,2.7100000381469727,2.75,2.7899999618530273,12838437.0,2.755449056625366
2020-06-30,2.8299999237060547,2.7699999809265137,2.7899999618530273,2.809999942779541,11789575.0,2.7752013206481934
2020-07-01,3.009999990463257,2.799999952316284,2.819999933242798,2.9700000286102295,24748020.0,2.9332199096679688
2020-07-02,3.190000057220459,2.9800000190734863,2.9800000190734863,3.0999999046325684,36223704.0,3.061609983444214
2020-07-03,3.1500000953674316,3.069999933242798,3.119999885559082,3.109999895095825,24986982.0,3.071485996246338
2020-07-06,3.259999990463257,3.109999895095825,3.119999885559082,3.2100000381469727,34828287.0,3.170247793197632
2020-07-07,3.299999952316284,3.119999885559082,3.2100000381469727,3.130000114440918,25008236.0,3.091238498687744
2020-07-08,3.180000066757202,3.0999999046325684,3.1600000858306885,3.1600000858306885,19783821.0,3.1208670139312744
2020-07-09,3.190000057220459,3.130000114440918,3.1600000858306885,3.1700000762939453,16498455.0,3.1307432651519775
2020-07-10,3.200000047683716,3.109999895095825,3.180000066757202,3.140000104904175,12156628.0,3.1011147499084473
2020-07-13,3.2200000286102295,3.140000104904175,3.1500000953674316,3.2200000286102295,19012700.0,3.180124044418335
2020-07-14,3.2899999618530273,3.190000057220459,3.2799999713897705,3.2799999713897705,22738898.0,3.2393808364868164
2020-07-15,3.450000047683716,3.240000009536743,3.3299999237060547,3.25,26265743.0,3.209752321243286
2020-07-16,3.299999952316284,3.180000066757202,3.240000009536743,3.2200000286102295,17610226.0,3.180124044418335
2020-07-17,3.2200000286102295,3.069999933242798,3.200000047683716,3.0899999141693115,12813289.0,3.0517337322235107
2020-07-20,3.200000047683716,3.0999999046325684,3.130000114440918,3.200000047683716,9406152.0,3.1603715419769287
2020-07-21,3.3399999141693115,3.2100000381469727,3.25,3.25,14365743.0,3.209752321243286
2020-07-22,3.309999942779541,3.2100000381469727,3.240000009536743,3.2300000190734863,13022829.0,3.190000057220459
2020-07-23,3.240000009536743,3.130000114440918,3.200000047683716,3.1600000858306885,9391021.0,3.1600000858306885
2020-07-24,3.2200000286102295,3.119999885559082,3.140000104904175,3.119999885559082,13801829.0,3.119999885559082
2020-07-27,3.140000104904175,3.0299999713897705,3.119999885559082,3.0999999046325684,11557626.0,3.0999999046325684
2020-07-28,3.119999885559082,3.0799999237060547,3.0799999237060547,3.0999999046325684,6069295.0,3.0999999046325684
2020-07-29,3.4100000858306885,3.0899999141693115,3.0999999046325684,3.4100000858306885,43210398.0,3.4100000858306885
2020-07-30,3.5199999809265137,3.359999895095825,3.450000047683716,3.430000066757202,43158291.0,3.430000066757202
2020-07-31,3.6700000762939453,3.359999895095825,3.450000047683716,3.5799999237060547,47371620.0,3.5799999237060547
2020-08-03,3.5999999046325684,3.4800000190734863,3.5799999237060547,3.509999990463257,28511322.0,3.509999990463257
2020-08-04,3.559999942779541,3.440000057220459,3.559999942779541,3.4800000190734863,17974324.0,3.4800000190734863
2020-08-05,3.6500000953674316,3.380000114440918,3.490000009536743,3.640000104904175,26296963.0,3.640000104904175
2020-08-06,3.6700000762939453,3.5399999618530273,3.6600000858306885,3.630000114440918,16802801.0,3.630000114440918
2020-08-07,3.740000009536743,3.5999999046325684,3.5999999046325684,3.740000009536743,35779645.0,3.740000009536743
2020-08-10,3.7699999809265137,3.680000066757202,3.7200000286102295,3.7100000381469727,16367160.0,3.7100000381469727
2020-08-11,3.7300000190734863,3.569999933242798,3.7200000286102295,3.5899999141693115,16095976.0,3.5899999141693115
2020-08-12,3.690000057220459,3.5299999713897705,3.5899999141693115,3.680000066757202,13117662.0,3.680000066757202
2020-08-13,3.799999952316284,3.6600000858306885,3.7699999809265137,3.75,15636572.0,3.75
2020-08-14,4.070000171661377,3.75,3.8399999141693115,4.039999961853027,43609453.0,4.039999961853027
2020-08-17,4.110000133514404,4.0,4.079999923706055,4.079999923706055,25333749.0,4.079999923706055
2020-08-18,4.309999942779541,4.039999961853027,4.090000152587891,4.269999980926514,30263554.0,4.269999980926514
2020-08-19,4.349999904632568,4.130000114440918,4.289999961853027,4.159999847412109,21669832.0,4.159999847412109
2020-08-20,4.139999866485596,3.990000009536743,4.130000114440918,4.050000190734863,25815010.0,4.050000190734863
2020-08-21,4.139999866485596,4.010000228881836,4.090000152587891,4.079999923706055,14286325.0,4.079999923706055
2020-08-24,4.150000095367432,3.9600000381469727,4.079999923706055,4.079999923706055,14693801.0,4.079999923706055
2020-08-25,4.119999885559082,4.010000228881836,4.070000171661377,4.019999980926514,12297202.0,4.019999980926514
2020-08-26,4.110000133514404,3.9800000190734863,4.03000020980835,4.010000228881836,9994737.0,4.010000228881836
2020-08-27,4.150000095367432,4.0,4.0,4.150000095367432,11428276.0,4.150000095367432
2020-08-28,4.309999942779541,4.130000114440918,4.139999866485596,4.239999771118164,17824066.0,4.239999771118164
2020-08-31,4.300000190734863,4.119999885559082,4.25,4.150000095367432,19807401.0,4.150000095367432
2020-09-01,4.150000095367432,4.010000228881836,4.150000095367432,4.050000190734863,17801679.0,4.050000190734863
2020-09-02,4.090000152587891,4.010000228881836,4.039999961853027,4.050000190734863,8435732.0,4.050000190734863
2020-09-03,4.170000076293945,3.990000009536743,4.070000171661377,4.130000114440918,20359000.0,4.130000114440918
2020-09-04,4.159999847412109,4.03000020980835,4.119999885559082,4.139999866485596,8374078.0,4.139999866485596
2020-09-07,4.159999847412109,4.019999980926514,4.159999847412109,4.03000020980835,8937885.0,4.03000020980835
2020-09-08,4.079999923706055,4.0,4.039999961853027,4.050000190734863,6272710.0,4.050000190734863
2020-09-09,4.070000171661377,3.990000009536743,4.03000020980835,4.010000228881836,7896130.0,4.010000228881836
2020-09-10,4.039999961853027,3.940000057220459,4.010000228881836,3.9700000286102295,8201527.0,3.9700000286102295
2020-09-11,3.9800000190734863,3.700000047683716,3.9700000286102295,3.809999942779541,15215122.0,3.809999942779541
2020-09-14,3.859999895095825,3.7300000190734863,3.809999942779541,3.7300000190734863,6160417.0,3.7300000190734863
2020-09-15,3.7699999809265137,3.630000114440918,3.740000009536743,3.700000047683716,7228895.0,3.700000047683716
2020-09-16,3.9700000286102295,3.690000057220459,3.7100000381469727,3.8499999046325684,11041716.0,3.8499999046325684
2020-09-17,3.859999895095825,3.740000009536743,3.859999895095825,3.740000009536743,5866700.0,3.740000009536743
2020-09-18,3.9100000858306885,3.740000009536743,3.740000009536743,3.880000114440918,6381985.0,3.880000114440918
2020-09-21,3.9200000762939453,3.819999933242798,3.9200000762939453,3.8299999237060547,6511200.0,3.8299999237060547
2020-09-22,3.869999885559082,3.75,3.8399999141693115,3.809999942779541,5003527.0,3.809999942779541
2020-09-23,4.099999904632568,3.7899999618530273,3.799999952316284,4.070000171661377,24855001.0,4.070000171661377
2020-09-24,4.079999923706055,3.859999895095825,4.03000020980835,3.890000104904175,9721934.0,3.890000104904175
2020-09-25,3.9000000953674316,3.809999942779541,3.880000114440918,3.809999942779541,4306500.0,3.809999942779541
2020-09-28,3.9000000953674316,3.759999990463257,3.809999942779541,3.759999990463257,3807500.0,3.759999990463257
2020-09-29,3.9200000762939453,3.759999990463257,3.759999990463257,3.880000114440918,5696454.0,3.880000114440918
2020-09-30,4.039999961853027,3.759999990463257,3.8499999046325684,3.7699999809265137,20732030.0,3.7699999809265137
2020-10-09,3.809999942779541,3.7300000190734863,3.809999942779541,3.7899999618530273,4888924.0,3.7899999618530273
2020-10-12,3.9700000286102295,3.799999952316284,3.809999942779541,3.9000000953674316,7728000.0,3.9000000953674316
2020-10-13,3.940000057220459,3.859999895095825,3.940000057220459,3.890000104904175,3333810.0,3.890000104904175
2020-10-14,3.880000114440918,3.75,3.8499999046325684,3.8299999237060547,5989601.0,3.8299999237060547
2020-10-15,3.930000066757202,3.7899999618530273,3.8399999141693115,3.890000104904175,9745034.0,3.890000104904175
2020-10-16,4.019999980926514,3.809999942779541,3.8399999141693115,3.9000000953674316,18406937.0,3.9000000953674316
2020-10-19,3.9000000953674316,3.819999933242798,3.9000000953674316,3.8299999237060547,5069200.0,3.8299999237060547
2020-10-20,3.8299999237060547,3.680000066757202,3.819999933242798,3.7200000286102295,11244386.0,3.7200000286102295
2020-10-21,3.7200000286102295,3.4700000286102295,3.7200000286102295,3.559999942779541,13059513.0,3.559999942779541
2020-10-22,3.549999952316284,3.4800000190734863,3.490000009536743,3.5199999809265137,4350666.0,3.5199999809265137
2020-10-23,3.5899999141693115,3.430000066757202,3.5299999713897705,3.440000057220459,6960428.0,3.440000057220459
2020-10-26,3.4600000381469727,3.369999885559082,3.450000047683716,3.430000066757202,4225192.0,3.430000066757202
2020-10-27,3.4600000381469727,3.380000114440918,3.450000047683716,3.440000057220459,1853042.0,3.440000057220459