Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.479999542236328,11.8100004196167,12.40999984741211,11.8100004196167,9247253.0,11.551907539367676
2010-01-05,11.649999618530273,11.220000267028809,11.649999618530273,11.229999542236328,10335203.0,10.98458194732666
2010-01-06,11.300000190734863,10.829999923706055,11.079999923706055,11.09000015258789,6450348.0,10.847641944885254
2010-01-07,11.25,10.869999885559082,11.140000343322754,11.109999656677246,4448254.0,10.867203712463379
2010-01-08,11.260000228881836,11.010000228881836,11.119999885559082,11.199999809265137,3067258.0,10.95523738861084
2010-01-11,11.25,10.640000343322754,11.210000038146973,10.640000343322754,7692057.0,10.407476425170898
2010-01-12,10.850000381469727,10.399999618530273,10.40999984741211,10.75,3728880.0,10.515071868896484
2010-01-13,10.479999542236328,10.210000038146973,10.479999542236328,10.210000038146973,7762628.0,9.986872673034668
2010-01-14,10.460000038146973,10.15999984741211,10.180000305175781,10.380000114440918,4138433.0,10.153158187866211
2010-01-15,10.899999618530273,10.3100004196167,10.319999694824219,10.789999961853027,5377316.0,10.554197311401367
2010-01-18,10.880000114440918,10.569999694824219,10.800000190734863,10.800000190734863,4458651.0,10.563979148864746
2010-01-19,10.819999694824219,10.399999618530273,10.770000457763672,10.569999694824219,3659973.0,10.339005470275879
2010-01-20,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.339005470275879
2010-01-21,10.40999984741211,10.149999618530273,10.34000015258789,10.369999885559082,3605812.0,10.143376350402832
2010-01-22,10.289999961853027,9.850000381469727,10.289999961853027,9.880000114440918,4503452.0,9.664085388183594
2010-01-25,10.140000343322754,9.850000381469727,9.899999618530273,9.970000267028809,2694085.0,9.752118110656738
2010-01-26,10.069999694824219,9.470000267028809,9.979999542236328,9.470000267028809,4293200.0,9.263045310974121
2010-01-27,9.680000305175781,9.100000381469727,9.390000343322754,9.420000076293945,4695393.0,9.21413803100586
2010-01-28,9.779999732971191,9.350000381469727,9.420000076293945,9.569999694824219,4296459.0,9.360858917236328
2010-01-29,9.699999809265137,9.359999656677246,9.569999694824219,9.579999923706055,3899619.0,9.370640754699707
2010-02-01,9.970000267028809,9.5600004196167,9.579999923706055,9.890000343322754,5987442.0,9.673866271972656
2010-02-02,9.970000267028809,9.649999618530273,9.75,9.699999809265137,2759619.0,9.488018989562988
2010-02-03,10.149999618530273,9.510000228881836,9.680000305175781,10.079999923706055,4639361.0,9.859713554382324
2010-02-04,10.130000114440918,9.920000076293945,10.0,10.0,2884119.0,9.781462669372559
2010-02-05,9.880000114440918,9.59000015258789,9.880000114440918,9.600000381469727,2666471.0,9.390204429626465
2010-02-08,9.649999618530273,9.199999809265137,9.649999618530273,9.329999923706055,2369528.0,9.126103401184082
2010-02-09,9.449999809265137,9.270000457763672,9.350000381469727,9.420000076293945,1376202.0,9.21413803100586
2010-02-10,9.6899995803833,9.390000343322754,9.479999542236328,9.65999984741211,1964436.0,9.448892593383789
2010-02-11,9.84000015258789,9.5600004196167,9.680000305175781,9.789999961853027,1587295.0,9.576051712036133
2010-02-12,10.279999732971191,9.770000457763672,9.770000457763672,10.270000457763672,7795135.0,10.045561790466309
2010-02-22,10.449999809265137,10.0,10.100000381469727,10.15999984741211,3722968.0,9.937965393066406
2010-02-23,10.210000038146973,9.970000267028809,10.15999984741211,10.140000343322754,2184094.0,9.918402671813965
2010-02-24,10.399999618530273,10.050000190734863,10.140000343322754,10.34000015258789,2661935.0,10.114031791687012
2010-02-25,10.670000076293945,10.369999885559082,10.369999885559082,10.640000343322754,3618867.0,10.407476425170898
2010-02-26,10.960000038146973,10.479999542236328,10.6899995803833,10.90999984741211,5363722.0,10.671575546264648
2010-03-01,10.899999618530273,10.460000038146973,10.899999618530273,10.8100004196167,7544822.0,10.573760986328125
2010-03-02,10.789999961853027,10.5,10.789999961853027,10.529999732971191,4488396.0,10.299880027770996
2010-03-03,10.699999809265137,10.479999542236328,10.550000190734863,10.569999694824219,3700056.0,10.339005470275879
2010-03-04,11.039999961853027,10.59000015258789,10.59000015258789,10.729999542236328,7261173.0,10.495508193969727
2010-03-05,11.039999961853027,10.739999771118164,11.0,10.949999809265137,7047129.0,10.710700988769531
2010-03-08,11.0600004196167,10.75,10.850000381469727,11.039999961853027,6696930.0,10.798733711242676
2010-03-09,11.380000114440918,10.800000190734863,10.979999542236328,11.109999656677246,7024562.0,10.867203712463379
2010-03-10,11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0.0,10.867203712463379
2010-03-11,11.979999542236328,11.0,11.109999656677246,11.170000076293945,15211080.0,10.92589282989502
2010-03-12,11.170000076293945,10.550000190734863,10.989999771118164,10.600000381469727,9110192.0,10.368350982666016
2010-03-15,10.579999923706055,10.149999618530273,10.520000457763672,10.239999771118164,4441971.0,10.016217231750488
2010-03-16,10.380000114440918,10.149999618530273,10.149999618530273,10.239999771118164,2279466.0,10.016217231750488
2010-03-17,10.5,10.199999809265137,10.260000228881836,10.470000267028809,3118124.0,10.241191864013672
2010-03-18,10.949999809265137,10.40999984741211,10.460000038146973,10.710000038146973,6717471.0,10.475946426391602
2010-03-19,11.720000267028809,10.800000190734863,10.8100004196167,11.149999618530273,14433540.0,10.906330108642578
2010-03-22,11.279999732971191,11.0,11.199999809265137,11.140000343322754,5269584.0,10.896549224853516
2010-03-23,11.180000305175781,10.899999618530273,11.079999923706055,11.09000015258789,5085624.0,10.847641944885254
2010-03-24,11.180000305175781,10.899999618530273,11.100000381469727,10.949999809265137,3401841.0,10.710700988769531
2010-03-25,10.890000343322754,10.529999732971191,10.890000343322754,10.760000228881836,4386158.0,10.524853706359863
2010-03-26,10.970000267028809,10.569999694824219,10.699999809265137,10.760000228881836,3563925.0,10.524853706359863
2010-03-29,11.5,10.699999809265137,10.75,11.369999885559082,10904724.0,11.121522903442383
2010-03-30,11.630000114440918,11.3100004196167,11.3100004196167,11.579999923706055,8065336.0,11.326932907104492
2010-03-31,11.619999885559082,11.369999885559082,11.600000381469727,11.470000267028809,4360939.0,11.219337463378906
2010-04-01,12.079999923706055,11.449999809265137,11.569999694824219,12.050000190734863,9624849.0,11.786662101745605
2010-04-02,12.300000190734863,11.899999618530273,12.029999732971191,12.0600004196167,5642634.0,11.796443939208984
2010-04-06,12.279999732971191,11.640000343322754,12.100000381469727,11.6899995803833,8191485.0,11.434528350830078
2010-04-07,11.729999542236328,11.390000343322754,11.579999923706055,11.520000457763672,6639985.0,11.268244743347168
2010-04-08,11.699999809265137,10.949999809265137,11.510000228881836,11.149999618530273,9894201.0,10.906330108642578
2010-04-09,11.229999542236328,10.789999961853027,11.15999984741211,10.960000038146973,12810717.0,10.72048282623291
2010-04-12,10.960000038146973,10.289999961853027,10.949999809265137,10.539999961853027,15286538.0,10.309660911560059
2010-04-13,10.739999771118164,10.369999885559082,10.520000457763672,10.720000267028809,6133424.0,10.48572826385498
2010-04-14,10.6899995803833,10.350000381469727,10.680000305175781,10.4399995803833,10803315.0,10.211846351623535
2010-04-15,10.449999809265137,9.930000305175781,10.449999809265137,10.149999618530273,11010202.0,9.928183555603027
2010-04-16,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,9.928183555603027
2010-04-19,9.899999618530273,9.229999542236328,9.899999618530273,9.239999771118164,8814581.0,9.038070678710938
2010-04-20,9.210000038146973,8.670000076293945,9.199999809265137,8.880000114440918,5825299.0,8.685938835144043
2010-04-21,9.130000114440918,8.84000015258789,8.890000343322754,9.029999732971191,5742611.0,8.832659721374512
2010-04-22,9.09000015258789,8.75,9.09000015258789,8.930000305175781,4929324.0,8.734846115112305
2010-04-23,9.039999961853027,8.8100004196167,8.930000305175781,8.9399995803833,3353543.0,8.744626998901367
2010-04-26,8.930000305175781,8.619999885559082,8.90999984741211,8.619999885559082,3960846.0,8.431619644165039
2010-04-27,8.579999923706055,8.350000381469727,8.579999923706055,8.520000457763672,5061658.0,8.333806991577148
2010-04-28,8.65999984741211,8.359999656677246,8.460000038146973,8.649999618530273,2058782.0,8.46096420288086
2010-04-29,8.960000038146973,8.600000381469727,8.75,8.640000343322754,3448575.0,8.451184272766113
2010-04-30,8.6899995803833,8.479999542236328,8.670000076293945,8.579999923706055,1694563.0,8.392495155334473
2010-05-04,8.449999809265137,8.029999732971191,8.4399995803833,8.109999656677246,3425045.0,7.932765483856201
2010-05-05,8.350000381469727,7.78000020980835,8.010000228881836,8.229999542236328,4392433.0,8.050143241882324
2010-05-06,8.170000076293945,7.650000095367432,8.130000114440918,7.670000076293945,3038863.0,7.502381801605225
2010-05-07,7.739999771118164,7.360000133514404,7.559999942779541,7.369999885559082,3135006.0,7.208937644958496
2010-05-10,7.639999866485596,7.380000114440918,7.420000076293945,7.550000190734863,4085794.0,7.38500452041626
2010-05-11,7.699999809265137,7.099999904632568,7.690000057220459,7.309999942779541,3739566.0,7.150249004364014
2010-05-12,7.519999980926514,7.199999809265137,7.289999961853027,7.449999809265137,6100007.0,7.28718900680542
2010-05-13,7.5,7.150000095367432,7.440000057220459,7.489999771118164,4561758.0,7.326314926147461
2010-05-14,7.869999885559082,7.5,7.650000095367432,7.650000095367432,12558026.0,7.482818603515625
2010-05-17,7.389999866485596,6.909999847412109,7.349999904632568,7.019999980926514,7110301.0,6.866586685180664
2010-05-18,7.579999923706055,6.829999923706055,7.0,7.559999942779541,13716969.0,7.394785404205322
2010-05-19,7.510000228881836,7.139999866485596,7.409999847412109,7.380000114440918,10391780.0,7.218719482421875
2010-05-20,7.460000038146973,7.039999961853027,7.300000190734863,7.059999942779541,5469719.0,6.905712127685547
2010-05-21,7.550000190734863,6.809999942779541,6.840000152587891,7.480000019073486,9665327.0,7.31653356552124
2010-05-24,7.989999771118164,7.599999904632568,7.610000133514404,7.71999979019165,15269791.0,7.551289081573486
2010-05-25,7.590000152587891,7.360000133514404,7.579999923706055,7.46999979019165,8259635.0,7.3067522048950195
2010-05-26,7.619999885559082,7.21999979019165,7.329999923706055,7.610000133514404,7678339.0,7.443693161010742
2010-05-27,7.670000076293945,7.329999923706055,7.460000038146973,7.579999923706055,6329872.0,7.414348602294922
2010-05-28,7.699999809265137,7.409999847412109,7.639999866485596,7.539999961853027,6071043.0,7.375222206115723
2010-05-31,7.630000114440918,7.139999866485596,7.480000019073486,7.170000076293945,5303686.0,7.013308525085449
2010-06-01,7.170000076293945,6.800000190734863,7.059999942779541,6.860000133514404,4385807.0,6.710083484649658
2010-06-02,7.170000076293945,6.829999923706055,6.900000095367432,7.159999847412109,4310170.0,7.0035271644592285
2010-06-03,7.210000038146973,6.940000057220459,7.179999828338623,6.949999809265137,4715924.0,6.798116207122803
2010-06-04,7.159999847412109,6.849999904632568,6.900000095367432,7.099999904632568,2775128.0,6.944838523864746
2010-06-07,7.230000019073486,6.829999923706055,6.909999847412109,7.150000095367432,3766232.0,6.99374532699585
2010-06-08,7.199999809265137,7.059999942779541,7.159999847412109,7.130000114440918,2871014.0,6.974183082580566
2010-06-09,7.510000228881836,7.050000190734863,7.150000095367432,7.429999828338623,6428519.0,7.2676262855529785
2010-06-10,7.550000190734863,7.300000190734863,7.349999904632568,7.380000114440918,4055832.0,7.218719482421875
2010-06-11,7.5,7.320000171661377,7.460000038146973,7.329999923706055,2871282.0,7.169811725616455
2010-06-15,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0,7.169811725616455
2010-06-17,7.570000171661377,7.349999904632568,7.380000114440918,7.409999847412109,4014887.0,7.248063564300537
2010-06-18,7.75,7.320000171661377,7.380000114440918,7.420000076293945,7067239.0,7.257844924926758
2010-06-21,7.849999904632568,7.349999904632568,7.400000095367432,7.809999942779541,7729026.0,7.639322280883789
2010-06-22,7.820000171661377,7.679999828338623,7.760000228881836,7.769999980926514,4139224.0,7.60019588470459
2010-06-23,7.820000171661377,7.510000228881836,7.699999809265137,7.670000076293945,3342795.0,7.502381801605225
2010-06-24,7.739999771118164,7.5,7.679999828338623,7.559999942779541,2406394.0,7.394785404205322
2010-06-25,7.539999961853027,7.25,7.539999961853027,7.389999866485596,3019183.0,7.2285003662109375
2010-06-28,7.550000190734863,7.269999980926514,7.460000038146973,7.309999942779541,4061960.0,7.150249004364014
2010-06-29,7.369999885559082,6.860000133514404,7.360000133514404,6.920000076293945,3559210.0,6.768772125244141
2010-06-30,6.909999847412109,6.489999771118164,6.820000171661377,6.639999866485596,4696963.0,6.4948906898498535
2010-07-01,6.809999942779541,6.550000190734863,6.630000114440918,6.579999923706055,2293761.0,6.436202049255371
2010-07-02,7.119999885559082,6.460000038146973,6.579999923706055,6.75,3041066.0,6.602487087249756
2010-07-05,6.789999961853027,6.510000228881836,6.679999828338623,6.690000057220459,1885310.0,6.543798446655273
2010-07-06,6.840000152587891,6.619999885559082,6.619999885559082,6.800000190734863,2859517.0,6.651394367218018
2010-07-07,7.090000152587891,6.760000228881836,6.760000228881836,7.039999961853027,4605846.0,6.8861494064331055
2010-07-08,7.369999885559082,7.019999980926514,7.090000152587891,7.260000228881836,7944533.0,7.101341724395752
2010-07-09,7.599999904632568,7.150000095367432,7.289999961853027,7.5,6028726.0,7.33609676361084
2010-07-12,8.020000457763672,7.5,7.579999923706055,7.940000057220459,19316734.0,7.766480922698975
2010-07-13,7.960000038146973,7.559999942779541,7.730000019073486,7.880000114440918,8325913.0,7.707792282104492
2010-07-14,8.050000190734863,7.730000019073486,7.829999923706055,7.829999923706055,6125887.0,7.6588850021362305
2010-07-15,8.270000457763672,7.619999885559082,7.75,8.069999694824219,11746134.0,7.89363956451416
2010-07-16,8.079999923706055,7.710000038146973,8.0,8.029999732971191,4769106.0,7.854514122009277
2010-07-19,8.25,7.829999923706055,7.829999923706055,8.109999656677246,9397755.0,7.932765483856201
2010-07-20,8.279999732971191,8.010000228881836,8.100000381469727,8.15999984741211,9816425.0,7.981673240661621
2010-07-21,8.15999984741211,7.789999961853027,8.100000381469727,7.940000057220459,11556343.0,7.766480922698975
2010-07-22,8.4399995803833,7.820000171661377,7.869999885559082,8.399999618530273,12985402.0,8.21642780303955
2010-07-23,8.649999618530273,8.25,8.350000381469727,8.470000267028809,15459955.0,8.28489875793457
2010-07-26,8.75,8.369999885559082,8.380000114440918,8.609999656677246,7263698.0,8.421838760375977
2010-07-27,8.75,8.449999809265137,8.609999656677246,8.529999732971191,4147636.0,8.343586921691895
2010-07-28,8.869999885559082,8.390000343322754,8.470000267028809,8.800000190734863,8781385.0,8.607686996459961
2010-07-29,9.0,8.699999809265137,8.800000190734863,8.970000267028809,5476370.0,8.773971557617188
2010-07-30,8.949999809265137,8.770000457763672,8.890000343322754,8.84000015258789,3642510.0,8.646812438964844
2010-08-02,9.210000038146973,8.789999961853027,8.829999923706055,9.170000076293945,4534399.0,8.96960163116455
2010-08-03,9.220000267028809,8.819999694824219,9.149999618530273,8.829999923706055,6347710.0,8.637031555175781
2010-08-04,8.949999809265137,8.470000267028809,8.800000190734863,8.800000190734863,6315202.0,8.607686996459961
2010-08-05,8.760000228881836,8.430000305175781,8.760000228881836,8.550000190734863,8489376.0,8.363150596618652
2010-08-06,8.819999694824219,8.399999618530273,8.550000190734863,8.779999732971191,7077471.0,8.588123321533203
2010-08-09,9.220000267028809,8.609999656677246,8.699999809265137,9.100000381469727,11049455.0,8.901131629943848
2010-08-10,9.25,8.609999656677246,9.109999656677246,8.619999885559082,9840976.0,8.431619644165039
2010-08-11,8.979999542236328,8.59000015258789,8.600000381469727,8.680000305175781,7885741.0,8.49030876159668
2010-08-12,9.109999656677246,8.520000457763672,8.579999923706055,8.829999923706055,11550886.0,8.637031555175781
2010-08-13,9.029999732971191,8.640000343322754,8.829999923706055,8.970000267028809,3912548.0,8.773971557617188
2010-08-16,9.199999809265137,8.880000114440918,8.899999618530273,9.130000114440918,7014530.0,8.930475234985352
2010-08-17,9.550000190734863,9.0600004196167,9.210000038146973,9.350000381469727,8524256.0,9.145668029785156
2010-08-18,9.449999809265137,9.180000305175781,9.359999656677246,9.229999542236328,6673061.0,9.028289794921875
2010-08-19,9.359999656677246,9.069999694824219,9.289999961853027,9.180000305175781,5388803.0,8.979382514953613
2010-08-20,9.180000305175781,8.720000267028809,9.09000015258789,8.789999961853027,6446270.0,8.597905158996582
2010-08-23,8.859999656677246,8.5,8.859999656677246,8.609999656677246,4219035.0,8.421838760375977
2010-08-24,8.779999732971191,8.470000267028809,8.59000015258789,8.670000076293945,2716026.0,8.480527877807617
2010-08-25,8.649999618530273,8.100000381469727,8.649999618530273,8.210000038146973,6666393.0,8.0305814743042
2010-08-26,8.380000114440918,8.149999618530273,8.1899995803833,8.210000038146973,2763154.0,8.0305814743042
2010-08-27,8.289999961853027,8.15999984741211,8.210000038146973,8.239999771118164,1386100.0,8.059925079345703
2010-08-30,8.4399995803833,8.260000228881836,8.270000457763672,8.350000381469727,3467734.0,8.167521476745605
2010-08-31,8.460000038146973,8.180000305175781,8.390000343322754,8.329999923706055,3556904.0,8.147958755493164
2010-09-01,8.369999885559082,7.849999904632568,8.329999923706055,7.900000095367432,6333710.0,7.727355480194092
2010-09-02,8.029999732971191,7.789999961853027,8.0,7.800000190734863,8913262.0,7.62954044342041
2010-09-03,7.860000133514404,7.599999904632568,7.840000152587891,7.820000171661377,11892463.0,7.64910364151001
2010-09-06,8.140000343322754,7.789999961853027,7.820000171661377,8.140000343322754,9853595.0,7.96211051940918
2010-09-07,8.289999961853027,8.050000190734863,8.140000343322754,8.239999771118164,5797061.0,8.059925079345703
2010-09-08,8.1899995803833,7.900000095367432,8.180000305175781,8.09000015258789,6528049.0,7.913203239440918
2010-09-09,8.09000015258789,7.590000152587891,8.09000015258789,7.659999847412109,11040281.0,7.492599964141846
2010-09-10,7.659999847412109,7.320000171661377,7.619999885559082,7.539999961853027,7565070.0,7.375222206115723
2010-09-13,7.840000152587891,7.46999979019165,7.559999942779541,7.730000019073486,6069042.0,7.561070442199707
2010-09-14,7.75,7.489999771118164,7.739999771118164,7.599999904632568,6484636.0,7.433911323547363
2010-09-15,7.590000152587891,7.400000095367432,7.579999923706055,7.449999809265137,5644377.0,7.28718900680542
2010-09-16,7.539999961853027,7.320000171661377,7.449999809265137,7.519999980926514,4327015.0,7.3556599617004395
2010-09-17,7.579999923706055,7.420000076293945,7.5,7.550000190734863,2666310.0,7.38500452041626
2010-09-20,7.650000095367432,7.429999828338623,7.570000171661377,7.5,2706701.0,7.33609676361084
2010-09-21,7.550000190734863,7.449999809265137,7.5,7.489999771118164,1657390.0,7.326314926147461
2010-09-27,7.699999809265137,7.389999866485596,7.5,7.630000114440918,4551464.0,7.463255882263184
2010-09-28,7.659999847412109,7.5,7.579999923706055,7.610000133514404,3425792.0,7.443693161010742
2010-09-29,7.849999904632568,7.5,7.610000133514404,7.550000190734863,6963580.0,7.38500452041626
2010-09-30,7.960000038146973,7.199999809265137,7.46999979019165,7.789999961853027,10893495.0,7.6197590827941895
2010-10-08,7.920000076293945,7.619999885559082,7.75,7.840000152587891,5465859.0,7.668666839599609
2010-10-11,8.140000343322754,7.78000020980835,7.849999904632568,8.0,8592537.0,7.825170040130615
2010-10-12,8.239999771118164,7.909999847412109,7.980000019073486,8.210000038146973,9658475.0,8.0305814743042
2010-10-13,8.9399995803833,8.149999618530273,8.210000038146973,8.720000267028809,14449610.0,8.529435157775879
2010-10-14,9.020000457763672,8.59000015258789,9.020000457763672,8.600000381469727,9593911.0,8.412057876586914
2010-10-15,8.880000114440918,8.460000038146973,8.579999923706055,8.8100004196167,7336490.0,8.61746883392334
2010-10-18,9.210000038146973,8.649999618530273,8.789999961853027,9.029999732971191,11434076.0,8.832659721374512
2010-10-19,9.0,8.720000267028809,8.899999618530273,8.850000381469727,5515403.0,8.656594276428223
2010-10-20,8.59000015258789,7.96999979019165,8.579999923706055,8.220000267028809,13580012.0,8.040362358093262
2010-10-21,8.260000228881836,7.900000095367432,8.140000343322754,8.0,8733441.0,7.825170040130615
2010-10-22,8.079999923706055,7.980000019073486,8.0,7.989999771118164,5405893.0,7.815388202667236
2010-10-25,8.1899995803833,7.800000190734863,8.010000228881836,8.130000114440918,10193853.0,7.952328681945801
2010-10-26,8.520000457763672,8.079999923706055,8.130000114440918,8.369999885559082,11068606.0,8.18708324432373
2010-10-27,8.9399995803833,8.25,8.369999885559082,8.449999809265137,12550080.0,8.265336036682129
2010-10-28,8.84000015258789,8.399999618530273,8.4399995803833,8.609999656677246,8840682.0,8.421838760375977
2010-10-29,8.84000015258789,8.350000381469727,8.4399995803833,8.4399995803833,5425727.0,8.255553245544434
2010-11-01,8.460000038146973,8.100000381469727,8.460000038146973,8.300000190734863,6885411.0,8.118614196777344
2010-11-02,8.369999885559082,8.119999885559082,8.300000190734863,8.289999961853027,8936627.0,8.108832359313965
2010-11-03,8.390000343322754,8.079999923706055,8.270000457763672,8.239999771118164,6611828.0,8.059925079345703
2010-11-04,8.5,8.130000114440918,8.180000305175781,8.34000015258789,6484240.0,8.157739639282227
2010-11-05,8.479999542236328,8.300000190734863,8.40999984741211,8.369999885559082,5969648.0,8.18708324432373
2010-11-08,8.8100004196167,8.40999984741211,8.40999984741211,8.800000190734863,11570550.0,8.607686996459961
2010-11-09,8.9399995803833,8.59000015258789,8.779999732971191,8.640000343322754,9047928.0,8.451184272766113
2010-11-10,8.630000114440918,8.25,8.630000114440918,8.359999656677246,8872481.0,8.177302360534668
2010-11-11,8.399999618530273,8.199999809265137,8.289999961853027,8.279999732971191,12508412.0,8.099050521850586
2010-11-12,8.260000228881836,7.489999771118164,8.260000228881836,7.579999923706055,9525268.0,7.414348602294922
2010-11-15,7.679999828338623,7.349999904632568,7.679999828338623,7.5,6274948.0,7.33609676361084
2010-11-16,7.519999980926514,7.199999809265137,7.519999980926514,7.349999904632568,6071409.0,7.1893744468688965
2010-11-17,7.340000152587891,6.980000019073486,7.269999980926514,7.170000076293945,6046188.0,7.013308525085449
2010-11-18,7.510000228881836,7.199999809265137,7.199999809265137,7.449999809265137,8320577.0,7.28718900680542
2010-11-19,7.460000038146973,7.199999809265137,7.449999809265137,7.420000076293945,5482846.0,7.257844924926758
2010-11-22,7.480000019073486,7.25,7.380000114440918,7.400000095367432,4565540.0,7.238282203674316
2010-11-23,7.380000114440918,7.050000190734863,7.349999904632568,7.199999809265137,5132144.0,7.042652606964111
2010-11-24,7.300000190734863,7.150000095367432,7.150000095367432,7.28000020980835,2361522.0,7.120904922485352
2010-11-25,7.579999923706055,7.260000228881836,7.260000228881836,7.5,4901924.0,7.33609676361084
2010-11-26,7.449999809265137,7.260000228881836,7.449999809265137,7.369999885559082,3100455.0,7.208937644958496
2010-11-29,7.369999885559082,7.170000076293945,7.369999885559082,7.260000228881836,3623129.0,7.101341724395752
2010-11-30,7.320000171661377,6.96999979019165,7.239999771118164,7.110000133514404,3917371.0,6.954619884490967
2010-12-01,7.28000020980835,6.989999771118164,7.099999904632568,7.199999809265137,4149302.0,7.042652606964111
2010-12-02,7.329999923706055,7.179999828338623,7.210000038146973,7.230000019073486,3139175.0,7.071997165679932
2010-12-03,7.329999923706055,7.150000095367432,7.199999809265137,7.25,3043322.0,7.091560363769531
2010-12-06,7.309999942779541,7.03000020980835,7.25,7.179999828338623,3392086.0,7.023089408874512
2010-12-07,7.269999980926514,7.03000020980835,7.179999828338623,7.210000038146973,2158260.0,7.052433967590332
2010-12-08,7.25,7.0,7.199999809265137,7.059999942779541,4774908.0,6.905712127685547
2010-12-09,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0.0,6.905712127685547
2010-12-10,6.980000019073486,6.800000190734863,6.980000019073486,6.909999847412109,3067821.0,6.758990287780762
2010-12-13,7.139999866485596,6.929999828338623,6.980000019073486,7.119999885559082,3152401.0,6.964400768280029
2010-12-14,7.199999809265137,7.059999942779541,7.079999923706055,7.170000076293945,3612883.0,7.013308525085449
2010-12-15,7.21999979019165,7.0,7.159999847412109,7.119999885559082,5027362.0,6.964400768280029
2010-12-16,7.320000171661377,7.079999923706055,7.090000152587891,7.199999809265137,4907869.0,7.042652606964111
2010-12-17,7.28000020980835,7.150000095367432,7.190000057220459,7.239999771118164,1653120.0,7.081778526306152
2010-12-20,7.300000190734863,7.0,7.269999980926514,7.110000133514404,2616638.0,6.954619884490967
2010-12-21,7.820000171661377,7.090000152587891,7.110000133514404,7.820000171661377,25284560.0,7.64910364151001
2010-12-22,8.119999885559082,7.519999980926514,7.739999771118164,7.889999866485596,23645856.0,7.717573642730713
2010-12-23,8.0,7.670000076293945,7.849999904632568,7.710000038146973,9652248.0,7.541507244110107
2010-12-24,8.279999732971191,7.510000228881836,7.619999885559082,8.100000381469727,17029655.0,7.922984600067139
2010-12-27,8.100000381469727,7.519999980926514,8.039999961853027,7.590000152587891,11088429.0,7.424129962921143
2010-12-28,7.730000019073486,7.239999771118164,7.510000228881836,7.380000114440918,5620333.0,7.218719482421875
2010-12-29,7.599999904632568,7.28000020980835,7.429999828338623,7.559999942779541,4120892.0,7.394785404205322
2010-12-30,7.559999942779541,7.21999979019165,7.449999809265137,7.360000133514404,4555883.0,7.199156284332275
2010-12-31,7.489999771118164,7.300000190734863,7.369999885559082,7.440000057220459,3076637.0,7.277408123016357
2011-01-04,8.010000228881836,7.380000114440918,7.460000038146973,8.0,11348909.0,7.825170040130615
2011-01-05,8.100000381469727,7.789999961853027,7.900000095367432,7.989999771118164,8682697.0,7.815388202667236
2011-01-06,8.380000114440918,7.849999904632568,7.989999771118164,8.350000381469727,13393255.0,8.167521476745605
2011-01-07,8.699999809265137,8.25,8.350000381469727,8.3100004196167,18967334.0,8.128395080566406
2011-01-10,8.640000343322754,8.180000305175781,8.399999618530273,8.25,12558603.0,8.069705963134766
2011-01-11,8.75,8.010000228881836,8.149999618530273,8.720000267028809,14419514.0,8.529435157775879
2011-01-12,8.930000305175781,8.550000190734863,8.699999809265137,8.800000190734863,10767633.0,8.607686996459961
2011-01-13,8.850000381469727,8.479999542236328,8.720000267028809,8.579999923706055,4531558.0,8.392495155334473
2011-01-14,8.6899995803833,8.449999809265137,8.479999542236328,8.579999923706055,4476916.0,8.392495155334473
2011-01-17,8.5600004196167,7.71999979019165,8.5600004196167,7.849999904632568,7968682.0,7.678447723388672
2011-01-18,8.0600004196167,7.75,7.800000190734863,8.010000228881836,4889632.0,7.834951400756836
2011-01-19,8.1899995803833,7.820000171661377,7.920000076293945,8.149999618530273,5323347.0,7.9718918800354
2011-01-20,8.140000343322754,7.769999980926514,8.100000381469727,7.869999885559082,4209087.0,7.6980109214782715
2011-01-21,8.420000076293945,7.869999885559082,7.880000114440918,8.140000343322754,4455804.0,7.96211051940918
2011-01-24,8.5,7.929999828338623,8.130000114440918,8.380000114440918,7493595.0,8.19686508178711
2011-01-25,8.5600004196167,8.220000267028809,8.380000114440918,8.390000343322754,4658226.0,8.206647872924805
2011-01-26,8.59000015258789,8.25,8.390000343322754,8.479999542236328,4754077.0,8.294679641723633
2011-01-27,8.449999809265137,7.78000020980835,8.100000381469727,8.229999542236328,9430837.0,8.050143241882324
2011-01-28,8.449999809265137,7.949999809265137,8.399999618530273,8.069999694824219,7104152.0,7.89363956451416
2011-01-31,8.079999923706055,7.769999980926514,8.079999923706055,7.820000171661377,8103751.0,7.64910364151001
2011-02-01,7.909999847412109,7.599999904632568,7.820000171661377,7.690000057220459,5736130.0,7.521944999694824
2011-02-09,7.639999866485596,7.309999942779541,7.639999866485596,7.340000152587891,7866447.0,7.179593563079834
2011-02-10,7.480000019073486,7.309999942779541,7.360000133514404,7.46999979019165,6248115.0,7.3067522048950195
2011-02-11,7.679999828338623,7.380000114440918,7.449999809265137,7.610000133514404,13715418.0,7.443693161010742
2011-02-15,7.840000152587891,7.599999904632568,7.75,7.679999828338623,13220124.0,7.512162685394287
2011-02-16,7.71999979019165,7.539999961853027,7.630000114440918,7.639999866485596,10445404.0,7.473037242889404
2011-02-17,7.650000095367432,7.380000114440918,7.619999885559082,7.510000228881836,11361458.0,7.3458781242370605
2011-02-18,7.610000133514404,7.449999809265137,7.460000038146973,7.579999923706055,6991916.0,7.414348602294922
2011-02-21,8.119999885559082,7.449999809265137,7.539999961853027,8.029999732971191,24259915.0,7.854514122009277
2011-02-22,8.359999656677246,7.78000020980835,7.980000019073486,8.239999771118164,33206417.0,8.059925079345703
2011-02-23,8.619999885559082,8.109999656677246,8.180000305175781,8.529999732971191,33809170.0,8.343586921691895
2011-02-24,8.600000381469727,8.40999984741211,8.59000015258789,8.510000228881836,17840523.0,8.32402515411377
2011-02-25,8.75,8.430000305175781,8.520000457763672,8.65999984741211,29763460.0,8.470746040344238
2011-02-28,8.800000190734863,8.520000457763672,8.6899995803833,8.75,24955641.0,8.5587797164917
2011-03-01,8.75,8.449999809265137,8.6899995803833,8.649999618530273,16247672.0,8.46096420288086
2011-03-02,8.979999542236328,8.5,8.6899995803833,8.880000114440918,35659077.0,8.685938835144043
2011-03-03,9.0,8.770000457763672,9.0,8.859999656677246,22469060.0,8.666376113891602
2011-03-04,8.949999809265137,8.649999618530273,8.819999694824219,8.899999618530273,22977157.0,8.705500602722168
2011-03-07,9.239999771118164,8.770000457763672,8.949999809265137,9.180000305175781,38062034.0,8.979382514953613
2011-03-08,9.119999885559082,8.779999732971191,9.119999885559082,8.899999618530273,26740468.0,8.705500602722168
2011-03-09,8.890000343322754,8.609999656677246,8.890000343322754,8.720000267028809,15876836.0,8.529435157775879
2011-03-10,8.829999923706055,8.619999885559082,8.729999542236328,8.729999542236328,12272286.0,8.539216041564941
2011-03-11,8.720000267028809,8.449999809265137,8.699999809265137,8.520000457763672,10798981.0,8.333806991577148
2011-03-14,8.680000305175781,8.470000267028809,8.489999771118164,8.59000015258789,7157898.0,8.402276039123535
2011-03-15,8.609999656677246,8.239999771118164,8.529999732971191,8.420000076293945,10635255.0,8.235991477966309
2011-03-16,8.579999923706055,8.229999542236328,8.399999618530273,8.510000228881836,10497473.0,8.32402515411377
2011-03-17,8.430000305175781,8.25,8.380000114440918,8.350000381469727,7844805.0,8.167521476745605
2011-03-18,8.569999694824219,8.300000190734863,8.300000190734863,8.479999542236328,9726425.0,8.294679641723633
2011-03-21,8.579999923706055,8.430000305175781,8.470000267028809,8.489999771118164,6801762.0,8.304461479187012
2011-03-22,8.5600004196167,8.380000114440918,8.529999732971191,8.449999809265137,5110456.0,8.265336036682129
2011-03-23,9.029999732971191,8.380000114440918,8.449999809265137,8.859999656677246,20125977.0,8.666376113891602
2011-03-24,8.949999809265137,8.720000267028809,8.859999656677246,8.850000381469727,11081236.0,8.656594276428223
2011-03-25,9.069999694824219,8.770000457763672,8.800000190734863,8.9399995803833,12997146.0,8.744626998901367
2011-03-28,9.380000114440918,9.0,9.0,9.069999694824219,17150927.0,8.871786117553711
2011-03-29,9.350000381469727,8.880000114440918,9.069999694824219,9.09000015258789,14943575.0,8.891348838806152
2011-03-30,9.050000190734863,8.59000015258789,9.0,8.789999961853027,11380562.0,8.597905158996582
2011-03-31,8.779999732971191,8.449999809265137,8.779999732971191,8.470000267028809,5446911.0,8.28489875793457
2011-04-01,8.729999542236328,8.4399995803833,8.470000267028809,8.6899995803833,3988233.0,8.500090599060059
2011-04-06,9.100000381469727,8.600000381469727,8.649999618530273,8.9399995803833,10162725.0,8.744626998901367
2011-04-07,9.199999809265137,8.850000381469727,8.90999984741211,8.989999771118164,9209372.0,8.793534278869629
2011-04-08,9.199999809265137,8.880000114440918,8.949999809265137,9.140000343322754,9560064.0,8.94025707244873
2011-04-11,9.239999771118164,8.800000190734863,9.130000114440918,8.8100004196167,9514861.0,8.61746883392334
2011-04-12,9.109999656677246,8.720000267028809,8.789999961853027,8.949999809265137,7392212.0,8.754408836364746
2011-04-13,9.270000457763672,8.850000381469727,8.850000381469727,9.199999809265137,15303751.0,8.998945236206055
2011-04-14,9.210000038146973,8.899999618530273,9.1899995803833,8.979999542236328,9759531.0,8.783753395080566
2011-04-15,9.149999618530273,8.84000015258789,8.899999618530273,9.09000015258789,7715557.0,8.891348838806152
2011-04-18,9.579999923706055,9.0,9.039999961853027,9.449999809265137,22375276.0,9.243481636047363
2011-04-19,9.75,9.210000038146973,9.300000190734863,9.479999542236328,18328826.0,9.272826194763184
2011-04-20,9.649999618530273,9.15999984741211,9.470000267028809,9.220000267028809,13014922.0,9.018508911132812
2011-04-21,9.510000228881836,9.220000267028809,9.239999771118164,9.390000343322754,8589974.0,9.184793472290039
2011-04-22,9.420000076293945,9.029999732971191,9.420000076293945,9.130000114440918,8701425.0,8.930475234985352
2011-04-25,9.079999923706055,8.710000038146973,9.050000190734863,8.720000267028809,7096437.0,8.529435157775879
2011-04-26,8.8100004196167,8.600000381469727,8.75,8.739999771118164,4055403.0,8.548996925354004
2011-04-28,8.59000015258789,7.980000019073486,8.5,8.0,6632377.0,7.825170040130615
2011-04-29,8.170000076293945,7.960000038146973,7.989999771118164,8.140000343322754,3039272.0,7.96211051940918
2011-05-03,8.180000305175781,8.0,8.140000343322754,8.149999618530273,3559345.0,7.9718918800354
2011-05-04,8.119999885559082,7.730000019073486,8.109999656677246,7.900000095367432,6318649.0,7.727355480194092
2011-05-05,8.050000190734863,7.789999961853027,7.900000095367432,8.020000457763672,4494330.0,7.844733238220215
2011-05-06,8.039999961853027,7.869999885559082,7.909999847412109,7.929999828338623,3702740.0,7.756699562072754
2011-05-09,8.270000457763672,7.889999866485596,7.909999847412109,8.180000305175781,6978712.0,8.001235961914062
2011-05-10,8.359999656677246,8.079999923706055,8.15999984741211,8.329999923706055,6982374.0,8.147958755493164
2011-05-11,8.5,8.239999771118164,8.5,8.479999542236328,5509637.0,8.294679641723633
2011-05-12,9.029999732971191,8.3100004196167,8.380000114440918,8.760000228881836,18346204.0,8.568561553955078
2011-05-13,8.789999961853027,8.329999923706055,8.609999656677246,8.5600004196167,12610736.0,8.372931480407715
2011-05-16,8.569999694824219,8.25,8.479999542236328,8.329999923706055,6024728.0,8.147958755493164
2011-05-17,8.4399995803833,8.079999923706055,8.329999923706055,8.300000190734863,4628877.0,8.118614196777344
2011-05-18,8.390000343322754,8.1899995803833,8.300000190734863,8.319999694824219,2658033.0,8.138175964355469
2011-05-19,8.390000343322754,8.029999732971191,8.390000343322754,8.069999694824219,4618120.0,7.89363956451416
2011-05-20,8.09000015258789,7.829999923706055,8.079999923706055,7.920000076293945,5043642.0,7.746918201446533
2011-05-23,8.039999961853027,7.71999979019165,7.909999847412109,7.730000019073486,3360401.0,7.561070442199707
2011-05-24,7.800000190734863,7.440000057220459,7.71999979019165,7.599999904632568,4850099.0,7.433911323547363
2011-05-25,7.599999904632568,7.260000228881836,7.599999904632568,7.320000171661377,4676400.0,7.160030364990234
2011-05-26,7.760000228881836,7.199999809265137,7.389999866485596,7.730000019073486,11789686.0,7.561070442199707
2011-05-27,7.889999866485596,7.5,7.619999885559082,7.510000228881836,9611808.0,7.3458781242370605
2011-05-30,7.610000133514404,7.260000228881836,7.400000095367432,7.489999771118164,4077465.0,7.326314926147461
2011-05-31,7.630000114440918,7.349999904632568,7.449999809265137,7.579999923706055,2950599.0,7.414348602294922
2011-06-01,7.730000019073486,7.449999809265137,7.559999942779541,7.710000038146973,6946321.0,7.541507244110107
2011-06-02,7.929999828338623,7.599999904632568,7.599999904632568,7.889999866485596,9222649.0,7.717573642730713
2011-06-03,8.170000076293945,7.730000019073486,7.900000095367432,8.079999923706055,8852366.0,7.903421401977539
2011-06-07,8.210000038146973,8.010000228881836,8.020000457763672,8.140000343322754,17068516.0,7.96211051940918
2011-06-08,8.180000305175781,7.949999809265137,8.079999923706055,8.09000015258789,6506486.0,7.913203239440918
2011-06-09,8.520000457763672,7.940000057220459,8.029999732971191,8.479999542236328,34595730.0,8.294679641723633
2011-06-10,8.489999771118164,8.270000457763672,8.420000076293945,8.449999809265137,22824496.0,8.265336036682129
2011-06-13,8.470000267028809,8.1899995803833,8.470000267028809,8.359999656677246,13180149.0,8.177302360534668
2011-06-14,8.550000190734863,8.210000038146973,8.300000190734863,8.479999542236328,31594373.0,8.294679641723633
2011-06-15,8.470000267028809,8.0,8.380000114440918,8.0600004196167,21146799.0,7.883859157562256
2011-06-16,8.180000305175781,7.78000020980835,7.880000114440918,7.900000095367432,13430705.0,7.727355480194092
2011-06-17,8.109999656677246,7.75,7.809999942779541,7.880000114440918,11321911.0,7.707792282104492
2011-06-20,7.949999809265137,7.610000133514404,7.889999866485596,7.820000171661377,5550660.0,7.64910364151001
2011-06-21,8.020000457763672,7.840000152587891,7.860000133514404,7.960000038146973,9755613.0,7.786044120788574
2011-06-22,8.039999961853027,7.699999809265137,8.0,7.860000133514404,8625439.0,7.688229560852051
2011-06-23,7.96999979019165,7.710000038146973,7.820000171661377,7.900000095367432,7046585.0,7.727355480194092
2011-06-24,8.140000343322754,7.829999923706055,7.900000095367432,8.079999923706055,11924422.0,7.903421401977539
2011-06-27,8.180000305175781,8.0,8.079999923706055,8.149999618530273,9523247.0,7.9718918800354
2011-06-28,8.25,8.020000457763672,8.25,8.09000015258789,6579171.0,7.913203239440918
2011-06-30,8.220000267028809,7.860000133514404,7.989999771118164,8.199999809265137,10332681.0,8.020798683166504
2011-07-01,8.390000343322754,8.149999618530273,8.15999984741211,8.1899995803833,8473757.0,8.011016845703125
2011-07-04,8.350000381469727,8.180000305175781,8.1899995803833,8.270000457763672,6829084.0,8.08927059173584
2011-07-05,8.4399995803833,8.25,8.260000228881836,8.329999923706055,6745497.0,8.147958755493164
2011-07-06,8.5600004196167,8.300000190734863,8.34000015258789,8.449999809265137,11118627.0,8.265336036682129
2011-07-07,8.479999542236328,8.220000267028809,8.479999542236328,8.270000457763672,8948441.0,8.08927059173584
2011-07-08,8.34000015258789,8.15999984741211,8.270000457763672,8.220000267028809,4894804.0,8.040362358093262
2011-07-11,8.270000457763672,8.140000343322754,8.260000228881836,8.229999542236328,3467121.0,8.050143241882324
2011-07-12,8.199999809265137,7.820000171661377,8.199999809265137,7.909999847412109,6113954.0,7.737136363983154
2011-07-13,8.039999961853027,7.909999847412109,7.909999847412109,8.0,3678142.0,7.825170040130615
2011-07-14,8.079999923706055,7.909999847412109,8.029999732971191,7.989999771118164,3380849.0,7.815388202667236
2011-07-15,7.949999809265137,7.679999828338623,7.949999809265137,7.760000228881836,8837661.0,7.590415000915527
2011-07-18,7.829999923706055,7.659999847412109,7.730000019073486,7.820000171661377,5908370.0,7.64910364151001
2011-07-19,7.940000057220459,7.75,7.769999980926514,7.900000095367432,5176000.0,7.727355480194092
2011-07-20,7.96999979019165,7.78000020980835,7.949999809265137,7.869999885559082,3450996.0,7.6980109214782715
2011-07-21,7.889999866485596,7.75,7.869999885559082,7.849999904632568,3512613.0,7.678447723388672
2011-07-22,7.909999847412109,7.699999809265137,7.849999904632568,7.78000020980835,3746102.0,7.609978199005127
2011-07-25,7.75,7.289999961853027,7.699999809265137,7.380000114440918,5069498.0,7.218719482421875
2011-07-26,7.449999809265137,7.320000171661377,7.369999885559082,7.389999866485596,2136328.0,7.2285003662109375
2011-07-27,7.53000020980835,7.340000152587891,7.389999866485596,7.519999980926514,2495531.0,7.3556599617004395
2011-07-28,7.46999979019165,7.300000190734863,7.460000038146973,7.389999866485596,2819520.0,7.2285003662109375
2011-07-29,7.5,7.320000171661377,7.400000095367432,7.480000019073486,2205973.0,7.31653356552124
2011-08-01,7.53000020980835,7.389999866485596,7.46999979019165,7.5,1687240.0,7.33609676361084
2011-08-02,7.46999979019165,7.329999923706055,7.460000038146973,7.400000095367432,1678871.0,7.238282203674316
2011-08-03,7.690000057220459,7.340000152587891,7.349999904632568,7.579999923706055,3987910.0,7.414348602294922
2011-08-04,7.710000038146973,7.559999942779541,7.579999923706055,7.579999923706055,2762918.0,7.414348602294922
2011-08-05,7.639999866485596,7.199999809265137,7.400000095367432,7.610000133514404,2966351.0,7.443693161010742
2011-08-08,7.550000190734863,7.289999961853027,7.489999771118164,7.360000133514404,4962715.0,7.199156284332275
2011-08-09,7.800000190734863,6.949999809265137,7.21999979019165,7.679999828338623,10243570.0,7.512162685394287
2011-08-10,8.140000343322754,7.679999828338623,7.71999979019165,7.949999809265137,12200385.0,7.776262283325195
2011-08-11,8.210000038146973,7.730000019073486,7.829999923706055,8.069999694824219,7876452.0,7.89363956451416
2011-08-12,8.130000114440918,8.0,8.079999923706055,8.039999961853027,3856073.0,7.864295482635498
2011-08-15,8.069999694824219,7.940000057220459,8.039999961853027,8.039999961853027,3677268.0,7.864295482635498
2011-08-16,8.039999961853027,7.869999885559082,8.039999961853027,7.900000095367432,4156455.0,7.727355480194092
2011-08-17,7.920000076293945,7.730000019073486,7.820000171661377,7.78000020980835,3517746.0,7.609978199005127
2011-08-18,7.849999904632568,7.460000038146973,7.820000171661377,7.480000019073486,3294001.0,7.31653356552124
2011-08-19,7.650000095367432,7.309999942779541,7.380000114440918,7.630000114440918,2141098.0,7.463255882263184
2011-08-22,7.659999847412109,7.46999979019165,7.590000152587891,7.480000019073486,1218280.0,7.31653356552124
2011-08-23,7.75,7.5,7.510000228881836,7.679999828338623,2208122.0,7.512162685394287
2011-08-24,7.75,7.579999923706055,7.650000095367432,7.619999885559082,1836622.0,7.453474044799805
2011-08-25,7.769999980926514,7.46999979019165,7.630000114440918,7.75,3124646.0,7.580633640289307
2011-08-26,7.78000020980835,7.670000076293945,7.690000057220459,7.75,1898758.0,7.580633640289307
2011-08-29,8.050000190734863,7.659999847412109,7.75,8.0,11764667.0,7.825170040130615
2011-08-30,8.140000343322754,7.920000076293945,7.989999771118164,8.029999732971191,7450580.0,7.854514122009277
2011-08-31,8.149999618530273,7.860000133514404,7.940000057220459,8.100000381469727,5871827.0,7.922984600067139
2011-09-01,8.130000114440918,7.860000133514404,8.130000114440918,7.889999866485596,2659598.0,7.717573642730713
2011-09-02,7.949999809265137,7.599999904632568,7.920000076293945,7.71999979019165,2000999.0,7.551289081573486
2011-09-05,7.699999809265137,7.420000076293945,7.699999809265137,7.460000038146973,1792456.0,7.296970844268799
2011-09-06,7.53000020980835,7.409999847412109,7.409999847412109,7.480000019073486,756233.0,7.31653356552124
2011-09-07,7.659999847412109,7.489999771118164,7.590000152587891,7.650000095367432,1213485.0,7.482818603515625
2011-09-08,7.670000076293945,7.440000057220459,7.650000095367432,7.46999979019165,1245168.0,7.3067522048950195
2011-09-09,7.599999904632568,7.429999828338623,7.46999979019165,7.480000019073486,822182.0,7.31653356552124
2011-09-13,7.579999923706055,7.139999866485596,7.449999809265137,7.5,2374425.0,7.33609676361084
2011-09-14,7.710000038146973,7.449999809265137,7.5,7.590000152587891,1841983.0,7.424129962921143
2011-09-15,7.650000095367432,7.539999961853027,7.590000152587891,7.559999942779541,999002.0,7.394785404205322
2011-09-16,7.650000095367432,7.53000020980835,7.559999942779541,7.570000171661377,1138613.0,7.404566764831543
2011-09-19,7.679999828338623,7.199999809265137,7.519999980926514,7.440000057220459,3508899.0,7.277408123016357
2011-09-20,7.46999979019165,7.300000190734863,7.420000076293945,7.420000076293945,1319247.0,7.257844924926758
2011-09-21,7.579999923706055,7.320000171661377,7.369999885559082,7.559999942779541,1634489.0,7.394785404205322
2011-09-22,7.5,7.179999828338623,7.489999771118164,7.190000057220459,3531738.0,7.032871723175049
2011-09-23,7.239999771118164,6.960000038146973,7.099999904632568,7.090000152587891,2719905.0,6.935056686401367
2011-09-26,7.179999828338623,6.980000019073486,7.079999923706055,7.0,971499.0,6.8470234870910645
2011-09-27,7.090000152587891,6.829999923706055,7.079999923706055,6.880000114440918,2164243.0,6.7296462059021
2011-09-28,6.940000057220459,6.670000076293945,6.880000114440918,6.710000038146973,1072396.0,6.563361167907715
2011-09-29,6.699999809265137,6.409999847412109,6.699999809265137,6.570000171661377,1497181.0,6.426421165466309
2011-09-30,6.670000076293945,6.519999980926514,6.519999980926514,6.619999885559082,1612932.0,6.475327491760254
2011-10-10,6.699999809265137,6.420000076293945,6.630000114440918,6.460000038146973,2964493.0,6.318824768066406
2011-10-11,6.699999809265137,5.900000095367432,6.619999885559082,6.039999961853027,5592844.0,5.908003330230713
2011-10-12,6.25,5.880000114440918,6.010000228881836,6.150000095367432,5389607.0,6.015599727630615
2011-10-13,6.21999979019165,6.099999904632568,6.150000095367432,6.159999847412109,3538624.0,6.025380611419678
2011-10-14,6.239999771118164,6.0,6.190000057220459,6.050000190734863,2891252.0,5.917784690856934
2011-10-17,6.090000152587891,5.989999771118164,6.059999942779541,6.059999942779541,3559942.0,5.9275665283203125
2011-10-18,6.059999942779541,5.75,6.019999980926514,5.760000228881836,3119199.0,5.634122371673584
2011-10-19,5.789999961853027,5.570000171661377,5.75,5.619999885559082,3015135.0,5.4971818923950195
2011-10-20,5.71999979019165,5.420000076293945,5.599999904632568,5.449999809265137,3079653.0,5.330896854400635
2011-10-21,5.489999771118164,5.340000152587891,5.389999866485596,5.389999866485596,2830963.0,5.272208213806152
2011-10-24,5.53000020980835,5.199999809265137,5.440000057220459,5.400000095367432,3733353.0,5.281989574432373
2011-10-25,5.619999885559082,5.329999923706055,5.409999847412109,5.579999923706055,3884432.0,5.45805549621582
2011-10-26,5.739999771118164,5.349999904632568,5.519999980926514,5.679999828338623,6045571.0,5.555870532989502
2011-10-27,5.800000190734863,5.650000095367432,5.690000057220459,5.690000057220459,3286291.0,5.565651893615723
2011-10-28,6.010000228881836,5.71999979019165,5.75,5.849999904632568,4729470.0,5.7221550941467285
2011-10-31,5.920000076293945,5.760000228881836,5.829999923706055,5.840000152587891,2704683.0,5.712374210357666
2011-11-01,5.840000152587891,5.699999809265137,5.800000190734863,5.75,3099851.0,5.624341011047363
2011-11-02,5.880000114440918,5.630000114440918,5.659999847412109,5.849999904632568,4350714.0,5.7221550941467285
2011-11-03,5.960000038146973,5.820000171661377,5.869999885559082,5.889999866485596,3956817.0,5.761281490325928
2011-11-04,5.96999979019165,5.860000133514404,5.909999847412109,5.940000057220459,2754653.0,5.810188293457031
2011-11-07,5.980000019073486,5.820000171661377,5.949999809265137,5.820000171661377,1770657.0,5.692811012268066
2011-11-08,5.849999904632568,5.599999904632568,5.849999904632568,5.650000095367432,3902575.0,5.52652645111084
2011-11-09,5.75,5.5,5.659999847412109,5.75,3691823.0,5.624341011047363
2011-11-10,5.699999809265137,5.480000019073486,5.670000076293945,5.519999980926514,2863736.0,5.399366855621338
2011-11-11,5.579999923706055,5.460000038146973,5.53000020980835,5.5,6407162.0,5.379804611206055
2011-11-14,5.679999828338623,5.519999980926514,5.539999961853027,5.679999828338623,5393167.0,5.555870532989502
2011-11-15,5.659999847412109,5.539999961853027,5.659999847412109,5.659999847412109,4658179.0,5.536307334899902
2011-11-16,5.679999828338623,5.489999771118164,5.670000076293945,5.539999961853027,5617684.0,5.4189300537109375
2011-11-17,5.570000171661377,5.440000057220459,5.559999942779541,5.460000038146973,4895519.0,5.3406782150268555
2011-11-18,5.440000057220459,5.099999904632568,5.440000057220459,5.179999828338623,5571935.0,5.066797256469727
2011-11-21,5.210000038146973,4.989999771118164,5.210000038146973,5.050000190734863,5936238.0,4.939638614654541
2011-11-22,5.059999942779541,4.960000038146973,5.03000020980835,5.039999961853027,2703741.0,4.929856777191162
2011-11-23,5.070000171661377,4.960000038146973,5.059999942779541,4.960000038146973,2436012.0,4.85160493850708
2011-11-24,5.070000171661377,4.849999904632568,4.929999828338623,4.980000019073486,4967246.0,4.87116813659668
2011-11-25,4.980000019073486,4.809999942779541,4.96999979019165,4.860000133514404,5750536.0,4.753790855407715
2011-11-28,4.940000057220459,4.760000228881836,4.869999885559082,4.800000190734863,3405910.0,4.695102214813232
2011-11-29,4.880000114440918,4.760000228881836,4.809999942779541,4.849999904632568,3766200.0,4.744009494781494
2011-11-30,4.869999885559082,4.590000152587891,4.869999885559082,4.630000114440918,4992326.0,4.528817176818848
2011-12-01,4.960000038146973,4.71999979019165,4.880000114440918,4.829999923706055,11787323.0,4.7244462966918945
2011-12-02,4.789999961853027,4.659999847412109,4.760000228881836,4.690000057220459,4928960.0,4.58750581741333
2011-12-05,4.71999979019165,4.550000190734863,4.690000057220459,4.579999923706055,4231357.0,4.479909896850586
2011-12-06,4.610000133514404,4.480000019073486,4.53000020980835,4.550000190734863,5975808.0,4.450565814971924
2011-12-07,4.559999942779541,4.460000038146973,4.559999942779541,4.5,3619405.0,4.401658058166504
2011-12-08,4.599999904632568,4.329999923706055,4.5,4.559999942779541,7701088.0,4.460346698760986
2011-12-09,4.880000114440918,4.5,4.53000020980835,4.710000038146973,15998538.0,4.60706901550293
2011-12-12,4.769999980926514,4.610000133514404,4.690000057220459,4.630000114440918,4962778.0,4.528817176818848
2011-12-13,4.650000095367432,4.420000076293945,4.599999904632568,4.449999809265137,4057146.0,4.352750301361084
2011-12-14,4.539999961853027,4.300000190734863,4.400000095367432,4.460000038146973,3373685.0,4.362532615661621
2011-12-15,4.630000114440918,4.369999885559082,4.369999885559082,4.449999809265137,3720546.0,4.352750301361084
2011-12-16,4.610000133514404,4.369999885559082,4.409999847412109,4.599999904632568,4193434.0,4.499472618103027
2011-12-19,4.590000152587891,4.409999847412109,4.550000190734863,4.53000020980835,3496140.0,4.431002616882324
2011-12-20,4.75,4.489999771118164,4.489999771118164,4.670000076293945,7300907.0,4.567943096160889
2011-12-21,4.739999771118164,4.570000171661377,4.679999828338623,4.590000152587891,3136285.0,4.489691257476807
2011-12-22,4.570000171661377,4.269999980926514,4.519999980926514,4.5,3900995.0,4.401658058166504
2011-12-23,4.699999809265137,4.429999828338623,4.449999809265137,4.579999923706055,4926913.0,4.479909896850586
2011-12-26,4.679999828338623,4.510000228881836,4.570000171661377,4.610000133514404,2032110.0,4.509254455566406
2011-12-27,4.619999885559082,4.489999771118164,4.590000152587891,4.559999942779541,1843001.0,4.460346698760986
2011-12-28,4.579999923706055,4.440000057220459,4.550000190734863,4.559999942779541,1994725.0,4.460346698760986
2011-12-29,4.590000152587891,4.5,4.550000190734863,4.559999942779541,1218374.0,4.460346698760986
2011-12-30,4.78000020980835,4.559999942779541,4.570000171661377,4.670000076293945,6087806.0,4.567943096160889
2012-01-04,4.78000020980835,4.559999942779541,4.730000019073486,4.599999904632568,2726085.0,4.499472618103027
2012-01-05,4.610000133514404,4.369999885559082,4.510000228881836,4.440000057220459,3402418.0,4.3429694175720215
2012-01-06,4.489999771118164,4.320000171661377,4.449999809265137,4.449999809265137,1238874.0,4.352750301361084
2012-01-09,4.630000114440918,4.389999866485596,4.409999847412109,4.610000133514404,3446023.0,4.509254455566406
2012-01-10,4.809999942779541,4.539999961853027,4.590000152587891,4.760000228881836,5216287.0,4.655976295471191
2012-01-11,4.869999885559082,4.650000095367432,4.75,4.820000171661377,4716939.0,4.714664936065674
2012-01-12,5.019999980926514,4.78000020980835,4.78000020980835,4.860000133514404,5461466.0,4.753790855407715
2012-01-13,4.869999885559082,4.71999979019165,4.829999923706055,4.78000020980835,2233977.0,4.675539016723633
2012-01-16,4.78000020980835,4.670000076293945,4.710000038146973,4.730000019073486,1266127.0,4.626631736755371
2012-01-17,4.929999828338623,4.710000038146973,4.739999771118164,4.909999847412109,2853339.0,4.802698135375977
2012-01-18,4.949999809265137,4.75,4.909999847412109,4.809999942779541,4556873.0,4.704883098602295
2012-01-19,4.929999828338623,4.760000228881836,4.78000020980835,4.880000114440918,2149941.0,4.7733540534973145
2012-01-20,4.96999979019165,4.820000171661377,4.840000152587891,4.929999828338623,3432377.0,4.82226037979126
2012-01-30,4.940000057220459,4.809999942779541,4.929999828338623,4.829999923706055,3279555.0,4.7244462966918945
2012-01-31,4.849999904632568,4.739999771118164,4.800000190734863,4.800000190734863,1666478.0,4.695102214813232
2012-02-01,4.829999923706055,4.679999828338623,4.789999961853027,4.71999979019165,2603479.0,4.616849899291992
2012-02-02,4.840000152587891,4.670000076293945,4.690000057220459,4.789999961853027,2597218.0,4.6853203773498535
2012-02-03,4.840000152587891,4.739999771118164,4.78000020980835,4.809999942779541,3346651.0,4.704883098602295
2012-02-06,4.820000171661377,4.730000019073486,4.800000190734863,4.760000228881836,3026388.0,4.655976295471191
2012-02-07,4.78000020980835,4.579999923706055,4.78000020980835,4.630000114440918,2708196.0,4.528817176818848
2012-02-08,4.789999961853027,4.539999961853027,4.630000114440918,4.75,5922402.0,4.6461944580078125
2012-02-09,4.940000057220459,4.739999771118164,4.75,4.909999847412109,7951965.0,4.802698135375977
2012-02-10,5.239999771118164,4.909999847412109,4.909999847412109,5.070000171661377,20671652.0,4.959201335906982
2012-02-13,4.96999979019165,4.800000190734863,4.949999809265137,4.909999847412109,6921760.0,4.802698135375977
2012-02-14,4.989999771118164,4.809999942779541,4.880000114440918,4.949999809265137,4176713.0,4.841823577880859
2012-02-15,5.239999771118164,4.869999885559082,4.920000076293945,5.190000057220459,10406680.0,5.0765790939331055
2012-02-16,5.440000057220459,5.130000114440918,5.190000057220459,5.420000076293945,16794915.0,5.301552772521973
2012-02-17,5.449999809265137,5.239999771118164,5.400000095367432,5.409999847412109,8602560.0,5.291770935058594
2012-02-20,5.619999885559082,5.349999904632568,5.489999771118164,5.409999847412109,12143973.0,5.291770935058594
2012-02-21,5.659999847412109,5.320000171661377,5.360000133514404,5.639999866485596,10278611.0,5.516744613647461
2012-02-22,5.880000114440918,5.610000133514404,5.610000133514404,5.659999847412109,15977003.0,5.536307334899902
2012-02-23,5.880000114440918,5.5,5.670000076293945,5.730000019073486,19390270.0,5.604777812957764
2012-02-24,6.300000190734863,5.730000019073486,5.730000019073486,6.300000190734863,28805869.0,6.1623215675354
2012-02-27,6.579999923706055,6.25,6.400000095367432,6.320000171661377,16650927.0,6.181884288787842
2012-02-28,6.46999979019165,6.159999847412109,6.340000152587891,6.400000095367432,9872323.0,6.260136127471924
2012-02-29,6.349999904632568,6.099999904632568,6.25,6.150000095367432,10244556.0,6.015599727630615
2012-03-01,6.400000095367432,6.039999961853027,6.039999961853027,6.329999923706055,8402759.0,6.1916656494140625
2012-03-02,6.900000095367432,6.260000228881836,6.28000020980835,6.710000038146973,9855640.0,6.563361167907715
2012-03-05,6.849999904632568,6.579999923706055,6.710000038146973,6.630000114440918,8494440.0,6.485109806060791
2012-03-06,6.71999979019165,6.400000095367432,6.579999923706055,6.53000020980835,6297118.0,6.387294769287109
2012-03-07,6.659999847412109,6.360000133514404,6.489999771118164,6.610000133514404,4160018.0,6.465546607971191
2012-03-08,6.760000228881836,6.559999942779541,6.559999942779541,6.639999866485596,6613432.0,6.4948906898498535
2012-03-09,6.699999809265137,6.53000020980835,6.659999847412109,6.610000133514404,4962616.0,6.465546607971191
2012-03-12,6.650000095367432,6.409999847412109,6.519999980926514,6.460000038146973,3887269.0,6.318824768066406
2012-03-13,6.539999961853027,6.349999904632568,6.460000038146973,6.5,4473866.0,6.357950210571289
2012-03-14,6.659999847412109,6.190000057220459,6.550000190734863,6.210000038146973,7089115.0,6.074288368225098
2012-03-15,6.210000038146973,5.599999904632568,6.119999885559082,5.940000057220459,8902346.0,5.810188293457031
2012-03-16,6.130000114440918,5.789999961853027,5.840000152587891,5.889999866485596,10220194.0,5.761281490325928
2012-03-19,6.039999961853027,5.849999904632568,5.889999866485596,5.96999979019165,3641213.0,5.839532375335693
2012-03-20,6.130000114440918,5.909999847412109,5.929999828338623,5.96999979019165,6387872.0,5.839532375335693
2012-03-21,6.070000171661377,5.619999885559082,5.940000057220459,5.75,8400994.0,5.624341011047363
2012-03-22,6.03000020980835,5.650000095367432,5.699999809265137,6.0,7950864.0,5.868876934051514
2012-03-23,6.03000020980835,5.800000190734863,5.929999828338623,5.849999904632568,3408982.0,5.7221550941467285
2012-03-26,5.889999866485596,5.75,5.789999961853027,5.889999866485596,3056777.0,5.761281490325928
2012-03-27,5.809999942779541,5.340000152587891,5.75,5.409999847412109,17150223.0,5.291770935058594
2012-03-28,5.400000095367432,5.170000076293945,5.360000133514404,5.309999942779541,10114604.0,5.19395637512207
2012-03-29,5.699999809265137,5.159999847412109,5.21999979019165,5.510000228881836,15304742.0,5.389585971832275
2012-03-30,5.699999809265137,5.420000076293945,5.5,5.599999904632568,5479006.0,5.47761869430542
2012-04-05,5.809999942779541,5.480000019073486,5.579999923706055,5.800000190734863,5318389.0,5.673248291015625
2012-04-06,6.099999904632568,5.71999979019165,5.769999980926514,6.039999961853027,6833656.0,5.908003330230713
2012-04-09,6.059999942779541,5.71999979019165,5.980000019073486,5.860000133514404,3592593.0,5.731936931610107
2012-04-10,6.050000190734863,5.539999961853027,5.78000020980835,5.96999979019165,3872600.0,5.839532375335693
2012-04-11,6.179999828338623,5.78000020980835,5.809999942779541,5.989999771118164,5313686.0,5.859095573425293
2012-04-12,6.150000095367432,5.849999904632568,6.03000020980835,6.059999942779541,3739470.0,5.9275665283203125
2012-04-13,6.099999904632568,6.0,6.090000152587891,6.039999961853027,3176240.0,5.908003330230713
2012-04-16,6.090000152587891,5.800000190734863,5.960000038146973,6.019999980926514,3268730.0,5.888440132141113
2012-04-17,6.010000228881836,5.75,5.929999828338623,5.800000190734863,2173112.0,5.673248291015625
2012-04-18,5.980000019073486,5.619999885559082,5.809999942779541,5.920000076293945,8120970.0,5.790626049041748
2012-04-19,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0.0,5.790626049041748
2012-04-20,6.150000095367432,5.730000019073486,5.820000171661377,6.010000228881836,6529562.0,5.878659248352051
2012-04-23,6.050000190734863,5.809999942779541,5.989999771118164,5.820000171661377,2511978.0,5.692811012268066
2012-04-24,5.949999809265137,5.579999923706055,5.75,5.840000152587891,3441399.0,5.712374210357666
2012-04-25,6.340000152587891,5.820000171661377,5.840000152587891,6.329999923706055,10780087.0,6.1916656494140625
2012-04-26,6.449999809265137,6.289999961853027,6.300000190734863,6.340000152587891,8387801.0,6.201447486877441
2012-04-27,6.420000076293945,6.199999809265137,6.309999942779541,6.25,3605927.0,6.1134138107299805
2012-05-02,6.440000057220459,6.179999828338623,6.269999980926514,6.369999885559082,2665131.0,6.2307915687561035
2012-05-03,6.489999771118164,6.079999923706055,6.360000133514404,6.210000038146973,3935229.0,6.074288368225098
2012-05-04,6.210000038146973,6.059999942779541,6.179999828338623,6.119999885559082,6311124.0,5.986255168914795
2012-05-07,6.190000057220459,6.019999980926514,6.079999923706055,6.170000076293945,3188932.0,6.035161972045898
2012-05-08,6.380000114440918,6.079999923706055,6.159999847412109,6.309999942779541,3094822.0,6.172102451324463
2012-05-09,6.360000133514404,6.170000076293945,6.25,6.269999980926514,3725426.0,6.13297700881958
2012-05-10,6.5,6.190000057220459,6.199999809265137,6.360000133514404,4084751.0,6.221010208129883
2012-05-11,6.389999866485596,6.179999828338623,6.349999904632568,6.199999809265137,1948902.0,6.064506530761719
2012-05-14,6.590000152587891,6.25,6.28000020980835,6.5,7253965.0,6.357950210571289
2012-05-15,6.630000114440918,6.409999847412109,6.429999828338623,6.559999942779541,3900243.0,6.4166388511657715
2012-05-16,6.619999885559082,6.409999847412109,6.570000171661377,6.429999828338623,2270759.0,6.289480209350586
2012-05-17,6.5,6.340000152587891,6.460000038146973,6.440000057220459,2611380.0,6.299261569976807
2012-05-18,6.510000228881836,6.269999980926514,6.400000095367432,6.349999904632568,3109173.0,6.211228370666504
2012-05-21,6.440000057220459,6.230000019073486,6.369999885559082,6.300000190734863,1944246.0,6.1623215675354
2012-05-22,6.53000020980835,6.28000020980835,6.300000190734863,6.489999771118164,2496583.0,6.348168849945068
2012-05-23,6.699999809265137,6.409999847412109,6.449999809265137,6.550000190734863,3538206.0,6.406857967376709
2012-05-24,6.650000095367432,6.449999809265137,6.539999961853027,6.480000019073486,1746316.0,6.338387966156006
2012-05-25,6.71999979019165,6.420000076293945,6.449999809265137,6.5,4812645.0,6.357950210571289
2012-05-28,6.730000019073486,6.309999942779541,6.400000095367432,6.659999847412109,4232325.0,6.514453887939453
2012-05-29,6.809999942779541,6.570000171661377,6.659999847412109,6.650000095367432,7580403.0,6.504672527313232
2012-05-30,7.190000057220459,6.679999828338623,6.679999828338623,6.880000114440918,11443775.0,6.7296462059021
2012-05-31,7.079999923706055,6.829999923706055,6.869999885559082,6.949999809265137,7120528.0,6.798116207122803
2012-06-01,7.03000020980835,6.730000019073486,6.820000171661377,6.769999980926514,3722359.0,6.622049808502197
2012-06-04,6.75,6.429999828338623,6.710000038146973,6.579999923706055,4148482.0,6.436202049255371
2012-06-05,6.650000095367432,6.5,6.579999923706055,6.539999961853027,2041289.0,6.397076606750488
2012-06-06,6.590000152587891,6.179999828338623,6.510000228881836,6.369999885559082,3757035.0,6.2307915687561035
2012-06-07,6.639999866485596,6.349999904632568,6.369999885559082,6.369999885559082,3284391.0,6.2307915687561035
2012-06-08,6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0.0,6.2307915687561035
2012-06-11,6.599999904632568,6.269999980926514,6.360000133514404,6.570000171661377,5730828.0,6.426421165466309
2012-06-12,6.730000019073486,6.460000038146973,6.5,6.579999923706055,5068031.0,6.436202049255371
2012-06-13,6.690000057220459,6.489999771118164,6.599999904632568,6.630000114440918,4676083.0,6.485109806060791
2012-06-14,6.710000038146973,6.550000190734863,6.630000114440918,6.630000114440918,2396832.0,6.485109806060791
2012-06-15,6.619999885559082,6.150000095367432,6.599999904632568,6.28000020980835,6195351.0,6.142758369445801
2012-06-18,6.300000190734863,6.019999980926514,6.28000020980835,6.119999885559082,6298511.0,5.986255168914795
2012-06-19,6.239999771118164,5.889999866485596,6.090000152587891,5.96999979019165,5162111.0,5.839532375335693
2012-06-20,5.980000019073486,5.820000171661377,5.96999979019165,5.860000133514404,3800446.0,5.731936931610107
2012-06-21,5.929999828338623,5.78000020980835,5.849999904632568,5.869999885559082,3366942.0,5.741718292236328
2012-06-25,5.869999885559082,5.449999809265137,5.809999942779541,5.460000038146973,2376245.0,5.3406782150268555
2012-06-26,5.550000190734863,5.409999847412109,5.460000038146973,5.519999980926514,2358875.0,5.399366855621338
2012-06-27,5.599999904632568,5.320000171661377,5.489999771118164,5.440000057220459,2933060.0,5.321115970611572
2012-06-28,5.449999809265137,5.190000057220459,5.440000057220459,5.260000228881836,3732840.0,5.145049571990967
2012-06-29,5.320000171661377,5.099999904632568,5.21999979019165,5.239999771118164,4125720.0,5.125485897064209
2012-07-02,5.400000095367432,5.25,5.269999980926514,5.309999942779541,3246923.0,5.19395637512207
2012-07-03,5.519999980926514,5.28000020980835,5.349999904632568,5.380000114440918,7223050.0,5.262426853179932
2012-07-04,5.389999866485596,5.050000190734863,5.389999866485596,5.079999923706055,7967693.0,4.968982696533203
2012-07-05,5.159999847412109,4.940000057220459,5.019999980926514,5.039999961853027,4416797.0,4.929856777191162
2012-07-06,5.25,5.039999961853027,5.110000133514404,5.239999771118164,7581799.0,5.125485897064209
2012-07-09,5.46999979019165,5.119999885559082,5.150000095367432,5.389999866485596,7382931.0,5.272208213806152
2012-07-10,5.440000057220459,5.269999980926514,5.360000133514404,5.340000152587891,3664000.0,5.223300933837891
2012-07-11,5.429999828338623,5.289999961853027,5.289999961853027,5.360000133514404,1470022.0,5.24286413192749
2012-07-12,5.440000057220459,5.309999942779541,5.349999904632568,5.440000057220459,2043786.0,5.321115970611572
2012-07-13,5.440000057220459,5.239999771118164,5.440000057220459,5.360000133514404,2076570.0,5.24286413192749
2012-07-16,5.309999942779541,4.820000171661377,5.309999942779541,4.820000171661377,5495629.0,4.714664936065674
2012-07-17,4.920000076293945,4.71999979019165,4.820000171661377,4.849999904632568,4523777.0,4.744009494781494
2012-07-18,4.880000114440918,4.369999885559082,4.849999904632568,4.550000190734863,9638443.0,4.450565814971924
2012-07-19,4.670000076293945,4.460000038146973,4.489999771118164,4.590000152587891,6856489.0,4.489691257476807
2012-07-20,4.639999866485596,4.519999980926514,4.550000190734863,4.610000133514404,3573777.0,4.509254455566406
2012-07-23,4.590000152587891,4.449999809265137,4.590000152587891,4.510000228881836,1573700.0,4.411439418792725
2012-07-24,4.619999885559082,4.46999979019165,4.510000228881836,4.559999942779541,2415177.0,4.460346698760986
2012-07-25,4.559999942779541,4.449999809265137,4.559999942779541,4.480000019073486,3622432.0,4.382094860076904
2012-07-26,4.489999771118164,4.320000171661377,4.489999771118164,4.340000152587891,4485406.0,4.24515438079834
2012-07-27,4.380000114440918,4.28000020980835,4.380000114440918,4.309999942779541,3121774.0,4.2158098220825195
2012-07-30,4.320000171661377,4.099999904632568,4.320000171661377,4.110000133514404,3781614.0,4.020181179046631
2012-07-31,4.21999979019165,4.079999923706055,4.110000133514404,4.130000114440918,1851366.0,4.039743900299072
2012-08-01,4.25,4.039999961853027,4.150000095367432,4.110000133514404,7258060.0,4.020181179046631
2012-08-02,4.119999885559082,3.9000000953674316,4.119999885559082,3.990000009536743,7664403.0,3.902803421020508
2012-08-03,4.019999980926514,3.890000104904175,3.9800000190734863,3.9700000286102295,5929987.0,3.8832404613494873
2012-08-06,4.059999942779541,3.9200000762939453,3.950000047683716,4.059999942779541,7098012.0,3.97127366065979
2012-08-07,4.159999847412109,4.03000020980835,4.039999961853027,4.150000095367432,10315745.0,4.059307098388672
2012-08-08,4.150000095367432,4.090000152587891,4.139999866485596,4.130000114440918,9047454.0,4.039743900299072
2012-08-09,4.309999942779541,4.130000114440918,4.150000095367432,4.289999961853027,11870123.0,4.196247577667236
2012-08-10,4.28000020980835,4.150000095367432,4.25,4.190000057220459,6960360.0,4.098432540893555
2012-08-13,4.190000057220459,3.990000009536743,4.190000057220459,4.010000228881836,9150139.0,3.9223666191101074
2012-08-14,4.099999904632568,4.0,4.0,4.079999923706055,5262366.0,3.9908366203308105
2012-08-15,4.079999923706055,4.03000020980835,4.059999942779541,4.059999942779541,2833700.0,3.97127366065979
2012-08-16,4.110000133514404,4.019999980926514,4.059999942779541,4.090000152587891,1971883.0,4.000617980957031
2012-08-17,4.110000133514404,4.010000228881836,4.110000133514404,4.079999923706055,4822980.0,3.9908366203308105
2012-08-20,4.070000171661377,3.990000009536743,4.070000171661377,4.059999942779541,2261604.0,3.97127366065979
2012-08-21,4.130000114440918,4.039999961853027,4.079999923706055,4.090000152587891,3344143.0,4.000617980957031
2012-08-22,4.110000133514404,4.0,4.099999904632568,4.039999961853027,4162398.0,3.9517107009887695
2012-08-23,4.079999923706055,4.0,4.050000190734863,4.050000190734863,2516084.0,3.9614923000335693
2012-08-24,4.050000190734863,3.940000057220459,4.03000020980835,3.950000047683716,3900389.0,3.863677740097046
2012-08-27,3.9000000953674316,3.75,3.9000000953674316,3.8299999237060547,4970697.0,3.746299982070923
2012-08-28,3.869999885559082,3.740000009536743,3.819999933242798,3.799999952316284,3902034.0,3.7169556617736816
2012-08-29,3.819999933242798,3.75,3.809999942779541,3.7899999618530273,2937432.0,3.707174301147461
2012-08-30,3.7899999618530273,3.619999885559082,3.7899999618530273,3.7300000190734863,6373573.0,3.6484854221343994
2012-08-31,3.740000009536743,3.619999885559082,3.7300000190734863,3.700000047683716,3545242.0,3.619141101837158
2012-09-03,3.8399999141693115,3.6500000953674316,3.680000066757202,3.819999933242798,4769182.0,3.736518621444702
2012-09-04,3.8299999237060547,3.7100000381469727,3.8299999237060547,3.7200000286102295,3136071.0,3.6387040615081787
2012-09-05,3.799999952316284,3.700000047683716,3.7200000286102295,3.759999990463257,2791516.0,3.6778299808502197
2012-09-06,3.890000104904175,3.75,3.75,3.880000114440918,3641150.0,3.7952075004577637
2012-09-07,4.130000114440918,3.869999885559082,3.9100000858306885,4.039999961853027,13322263.0,3.9517107009887695
2012-09-10,4.070000171661377,3.9700000286102295,4.010000228881836,3.990000009536743,7549498.0,3.902803421020508
2012-09-11,4.050000190734863,3.9700000286102295,4.0,4.010000228881836,4898530.0,3.9223666191101074
2012-09-12,4.050000190734863,3.9000000953674316,4.03000020980835,4.0,8117791.0,3.9125850200653076
2012-09-13,4.0,3.890000104904175,3.9800000190734863,3.9000000953674316,7011493.0,3.814770221710205
2012-09-14,3.950000047683716,3.809999942779541,3.930000066757202,3.9000000953674316,7350766.0,3.814770221710205
2012-09-17,3.9000000953674316,3.75,3.9000000953674316,3.759999990463257,5384829.0,3.6778299808502197
2012-09-18,3.799999952316284,3.740000009536743,3.7699999809265137,3.7799999713897705,3717848.0,3.697392702102661
2012-09-19,3.7899999618530273,3.7300000190734863,3.759999990463257,3.7799999713897705,2103243.0,3.697392702102661
2012-09-20,3.799999952316284,3.630000114440918,3.7799999713897705,3.6500000953674316,5165547.0,3.5702338218688965
2012-09-21,3.6500000953674316,3.559999942779541,3.6500000953674316,3.5899999141693115,4927610.0,3.511544704437256
2012-09-24,3.5999999046325684,3.490000009536743,3.559999942779541,3.569999933242798,5232408.0,3.4919819831848145
2012-09-25,3.569999933242798,3.5199999809265137,3.549999952316284,3.549999952316284,2406546.0,3.472419261932373
2012-09-26,3.569999933242798,3.450000047683716,3.559999942779541,3.490000009536743,2983686.0,3.4137303829193115
2012-09-27,3.5899999141693115,3.450000047683716,3.4800000190734863,3.5199999809265137,4850428.0,3.4430747032165527
2012-09-28,3.630000114440918,3.509999990463257,3.5199999809265137,3.609999895095825,5874057.0,3.5311079025268555
2012-10-08,3.619999885559082,3.5299999713897705,3.609999895095825,3.569999933242798,3181948.0,3.4919819831848145
2012-10-09,3.740000009536743,3.569999933242798,3.569999933242798,3.7300000190734863,7534379.0,3.6484854221343994
2012-10-10,3.809999942779541,3.6600000858306885,3.7100000381469727,3.799999952316284,7762052.0,3.7169556617736816
2012-10-11,3.7899999618530273,3.690000057220459,3.7899999618530273,3.7200000286102295,4150697.0,3.6387040615081787
2012-10-12,3.930000066757202,3.7200000286102295,3.75,3.7699999809265137,6129797.0,3.6876111030578613
2012-10-15,3.809999942779541,3.680000066757202,3.7899999618530273,3.7300000190734863,2885128.0,3.6484854221343994
2012-10-16,3.8299999237060547,3.700000047683716,3.7100000381469727,3.7899999618530273,7690883.0,3.707174301147461
2012-10-17,3.8299999237060547,3.75,3.7899999618530273,3.809999942779541,4597182.0,3.7267370223999023
2012-10-18,4.190000057220459,3.799999952316284,3.799999952316284,4.050000190734863,20163755.0,3.9614923000335693
2012-10-19,4.130000114440918,3.9700000286102295,4.0,4.079999923706055,13821532.0,3.9908366203308105
2012-10-22,4.21999979019165,3.990000009536743,4.010000228881836,4.150000095367432,11466656.0,4.059307098388672
2012-10-23,4.28000020980835,4.079999923706055,4.159999847412109,4.159999847412109,13240826.0,4.069087982177734
2012-10-24,4.179999828338623,4.059999942779541,4.150000095367432,4.110000133514404,6308897.0,4.020181179046631
2012-10-25,4.190000057220459,4.070000171661377,4.110000133514404,4.090000152587891,6742969.0,4.000617980957031
2012-10-26,4.130000114440918,3.9700000286102295,4.090000152587891,3.9700000286102295,6377198.0,3.8832404613494873
2012-10-29,4.019999980926514,3.930000066757202,3.950000047683716,3.9600000381469727,2910340.0,3.8734591007232666
2012-10-30,4.099999904632568,3.940000057220459,3.950000047683716,4.010000228881836,6129067.0,3.9223666191101074
2012-10-31,4.019999980926514,3.930000066757202,4.010000228881836,3.9800000190734863,4463100.0,3.893022060394287
2012-11-01,4.380000114440918,3.9600000381469727,3.9800000190734863,4.380000114440918,13807344.0,4.284280776977539
2012-11-02,4.639999866485596,4.329999923706055,4.480000019073486,4.550000190734863,38460928.0,4.450565814971924
2012-11-05,4.559999942779541,4.369999885559082,4.460000038146973,4.519999980926514,16757024.0,4.4212212562561035
2012-11-06,4.480000019073486,4.28000020980835,4.480000019073486,4.389999866485596,12767218.0,4.294061660766602
2012-11-07,4.409999847412109,4.309999942779541,4.340000152587891,4.320000171661377,6632657.0,4.225592136383057
2012-11-08,4.420000076293945,4.130000114440918,4.25,4.159999847412109,10272687.0,4.069087982177734
2012-11-09,4.230000019073486,4.079999923706055,4.119999885559082,4.179999828338623,5429930.0,4.088651180267334
2012-11-12,4.429999828338623,4.139999866485596,4.179999828338623,4.409999847412109,9707750.0,4.313624858856201
2012-11-13,4.389999866485596,4.119999885559082,4.389999866485596,4.139999866485596,7170183.0,4.049525260925293
2012-11-14,4.179999828338623,4.039999961853027,4.150000095367432,4.119999885559082,3772965.0,4.029962539672852
2012-11-15,4.21999979019165,4.0,4.079999923706055,4.010000228881836,5046183.0,3.9223666191101074
2012-11-16,4.130000114440918,3.950000047683716,3.9700000286102295,4.099999904632568,4478691.0,4.010399341583252
2012-11-19,4.199999809265137,4.039999961853027,4.170000076293945,4.159999847412109,4926645.0,4.069087982177734
2012-11-20,4.289999961853027,4.099999904632568,4.199999809265137,4.230000019073486,8728190.0,4.137558460235596
2012-11-21,4.650000095367432,4.179999828338623,4.25,4.650000095367432,22440258.0,4.548379898071289
2012-11-22,4.579999923706055,4.449999809265137,4.53000020980835,4.460000038146973,16355641.0,4.362532615661621
2012-11-23,4.739999771118164,4.449999809265137,4.449999809265137,4.53000020980835,16425978.0,4.431002616882324
2012-11-26,4.559999942779541,4.420000076293945,4.480000019073486,4.519999980926514,8643208.0,4.4212212562561035
2012-11-27,4.489999771118164,4.360000133514404,4.409999847412109,4.389999866485596,7309105.0,4.294061660766602
2012-11-28,4.400000095367432,4.150000095367432,4.360000133514404,4.190000057220459,8940526.0,4.098432540893555
2012-11-29,4.28000020980835,4.139999866485596,4.170000076293945,4.190000057220459,6512316.0,4.098432540893555
2012-11-30,4.610000133514404,4.150000095367432,4.25,4.610000133514404,26724148.0,4.509254455566406
2012-12-03,4.949999809265137,4.5,4.53000020980835,4.789999961853027,35973937.0,4.6853203773498535
2012-12-04,5.039999961853027,4.579999923706055,4.659999847412109,4.920000076293945,21563739.0,4.812479496002197
2012-12-05,5.300000190734863,4.869999885559082,4.889999866485596,5.099999904632568,24336131.0,4.9885454177856445
2012-12-06,5.139999866485596,4.929999828338623,5.050000190734863,5.050000190734863,15588279.0,4.939638614654541
2012-12-07,5.190000057220459,4.920000076293945,5.019999980926514,5.090000152587891,19038276.0,4.978764533996582
2012-12-10,5.230000019073486,4.940000057220459,5.039999961853027,5.199999809265137,20131703.0,5.086360454559326
2012-12-11,5.179999828338623,5.03000020980835,5.139999866485596,5.059999942779541,12503777.0,4.949419975280762
2012-12-12,5.150000095367432,4.96999979019165,5.070000171661377,5.090000152587891,10636565.0,4.978764533996582
2012-12-13,5.340000152587891,5.010000228881836,5.070000171661377,5.320000171661377,22868173.0,5.203738212585449
2012-12-14,5.659999847412109,5.230000019073486,5.25,5.53000020980835,33875300.0,5.409149169921875
2012-12-17,5.579999923706055,5.320000171661377,5.46999979019165,5.400000095367432,16570200.0,5.281989574432373
2012-12-18,5.550000190734863,5.230000019073486,5.349999904632568,5.349999904632568,18670957.0,5.233082294464111
2012-12-19,5.440000057220459,5.269999980926514,5.340000152587891,5.329999923706055,7181330.0,5.21351957321167
2012-12-20,5.360000133514404,5.159999847412109,5.320000171661377,5.300000190734863,8007932.0,5.184175491333008
2012-12-21,5.449999809265137,5.130000114440918,5.300000190734863,5.28000020980835,11261275.0,5.164612293243408
2012-12-24,5.349999904632568,5.170000076293945,5.230000019073486,5.28000020980835,5544323.0,5.164612293243408
2012-12-25,5.550000190734863,5.21999979019165,5.269999980926514,5.5,19656453.0,5.379804611206055
2012-12-26,5.599999904632568,5.21999979019165,5.46999979019165,5.369999885559082,16015499.0,5.252645015716553
2012-12-27,5.369999885559082,5.210000038146973,5.360000133514404,5.230000019073486,9454064.0,5.1157050132751465
2012-12-28,5.5,5.179999828338623,5.239999771118164,5.460000038146973,11795144.0,5.3406782150268555
2012-12-31,5.889999866485596,5.409999847412109,5.420000076293945,5.670000076293945,20322844.0,5.546089172363281
2013-01-04,5.869999885559082,5.599999904632568,5.730000019073486,5.739999771118164,13561890.0,5.614559173583984
2013-01-07,5.980000019073486,5.670000076293945,5.96999979019165,5.829999923706055,11081614.0,5.702592372894287
2013-01-08,5.829999923706055,5.579999923706055,5.800000190734863,5.769999980926514,14198295.0,5.643903732299805
2013-01-09,5.809999942779541,5.659999847412109,5.730000019073486,5.699999809265137,5622904.0,5.575433254241943
2013-01-10,5.840000152587891,5.599999904632568,5.670000076293945,5.739999771118164,8690827.0,5.614559173583984
2013-01-11,5.739999771118164,5.360000133514404,5.699999809265137,5.389999866485596,9400858.0,5.272208213806152
2013-01-14,5.579999923706055,5.320000171661377,5.349999904632568,5.53000020980835,8228845.0,5.409149169921875
2013-01-15,5.579999923706055,5.420000076293945,5.519999980926514,5.489999771118164,7587442.0,5.370022296905518
2013-01-16,5.480000019073486,5.260000228881836,5.480000019073486,5.369999885559082,7150473.0,5.252645015716553
2013-01-17,5.460000038146973,5.300000190734863,5.329999923706055,5.449999809265137,5791160.0,5.330896854400635
2013-01-18,5.599999904632568,5.349999904632568,5.420000076293945,5.590000152587891,9974842.0,5.467837810516357
2013-01-21,5.670000076293945,5.480000019073486,5.630000114440918,5.53000020980835,7458012.0,5.409149169921875
2013-01-22,5.510000228881836,5.239999771118164,5.510000228881836,5.300000190734863,7112784.0,5.184175491333008
2013-01-23,5.349999904632568,5.070000171661377,5.28000020980835,5.21999979019165,6161667.0,5.105923175811768
2013-01-24,5.309999942779541,5.039999961853027,5.239999771118164,5.119999885559082,5798885.0,5.008108615875244
2013-01-25,5.130000114440918,4.880000114440918,5.090000152587891,4.909999847412109,8930308.0,4.802698135375977
2013-01-28,5.079999923706055,4.880000114440918,4.889999866485596,5.059999942779541,11938511.0,4.949419975280762
2013-01-29,5.21999979019165,5.019999980926514,5.050000190734863,5.079999923706055,10244385.0,4.968982696533203
2013-01-30,5.239999771118164,5.0,5.059999942779541,5.21999979019165,13074263.0,5.105923175811768
2013-01-31,5.179999828338623,4.820000171661377,5.170000076293945,4.880000114440918,13944263.0,4.7733540534973145
2013-02-01,4.929999828338623,4.840000152587891,4.880000114440918,4.889999866485596,7530032.0,4.783134937286377
2013-02-04,4.980000019073486,4.75,4.900000095367432,4.840000152587891,8196372.0,4.734227657318115
2013-02-05,5.110000133514404,4.769999980926514,4.800000190734863,5.03000020980835,11015799.0,4.9200758934021
2013-02-06,5.050000190734863,4.849999904632568,5.010000228881836,4.940000057220459,9086613.0,4.832042694091797
2013-02-07,4.989999771118164,4.900000095367432,4.949999809265137,4.920000076293945,5947237.0,4.812479496002197
2013-02-08,5.059999942779541,4.900000095367432,4.949999809265137,5.0,6317219.0,4.890731334686279
2013-02-18,5.119999885559082,4.980000019073486,5.010000228881836,5.079999923706055,7832680.0,4.968982696533203
2013-02-19,5.079999923706055,4.789999961853027,5.059999942779541,4.800000190734863,9665947.0,4.695102214813232
2013-02-20,4.860000133514404,4.739999771118164,4.800000190734863,4.829999923706055,8412337.0,4.7244462966918945
2013-02-21,4.829999923706055,4.699999809265137,4.760000228881836,4.760000228881836,5643186.0,4.655976295471191
2013-02-22,4.880000114440918,4.75,4.760000228881836,4.789999961853027,3864804.0,4.6853203773498535
2013-02-25,4.849999904632568,4.78000020980835,4.789999961853027,4.809999942779541,3599168.0,4.704883098602295
2013-02-26,4.829999923706055,4.639999866485596,4.800000190734863,4.670000076293945,4295808.0,4.567943096160889
2013-02-27,4.909999847412109,4.670000076293945,4.699999809265137,4.760000228881836,9347533.0,4.655976295471191
2013-02-28,4.929999828338623,4.679999828338623,4.760000228881836,4.920000076293945,12419716.0,4.812479496002197
2013-03-01,4.949999809265137,4.809999942779541,4.929999828338623,4.880000114440918,5444985.0,4.7733540534973145
2013-03-04,4.570000171661377,4.389999866485596,4.5,4.389999866485596,14259005.0,4.294061660766602
2013-03-05,4.409999847412109,4.260000228881836,4.320000171661377,4.400000095367432,9269917.0,4.3038434982299805
2013-03-06,4.550000190734863,4.380000114440918,4.409999847412109,4.429999828338623,8314459.0,4.333188056945801
2013-03-07,4.489999771118164,4.400000095367432,4.440000057220459,4.449999809265137,4892705.0,4.352750301361084
2013-03-08,4.460000038146973,4.320000171661377,4.429999828338623,4.340000152587891,4022158.0,4.24515438079834
2013-03-11,4.440000057220459,4.329999923706055,4.360000133514404,4.389999866485596,2571241.0,4.294061660766602
2013-03-12,4.460000038146973,4.269999980926514,4.400000095367432,4.320000171661377,3603796.0,4.225592136383057
2013-03-13,4.320000171661377,4.199999809265137,4.320000171661377,4.260000228881836,2939844.0,4.166903495788574
2013-03-14,4.28000020980835,4.190000057220459,4.260000228881836,4.21999979019165,2202553.0,4.127776622772217
2013-03-15,4.230000019073486,4.059999942779541,4.230000019073486,4.099999904632568,5227830.0,4.010399341583252
2013-03-18,4.190000057220459,4.079999923706055,4.110000133514404,4.119999885559082,3529681.0,4.029962539672852
2013-03-19,4.289999961853027,4.119999885559082,4.119999885559082,4.28000020980835,5598740.0,4.186465740203857
2013-03-20,4.400000095367432,4.239999771118164,4.260000228881836,4.380000114440918,6861012.0,4.284280776977539
2013-03-21,4.449999809265137,4.340000152587891,4.349999904632568,4.369999885559082,4499611.0,4.274498462677002
2013-03-22,4.429999828338623,4.340000152587891,4.360000133514404,4.389999866485596,3011409.0,4.294061660766602
2013-03-25,4.400000095367432,4.320000171661377,4.369999885559082,4.349999904632568,3091987.0,4.254936218261719
2013-03-26,4.429999828338623,4.309999942779541,4.340000152587891,4.360000133514404,3831647.0,4.2647175788879395
2013-03-27,4.409999847412109,4.320000171661377,4.360000133514404,4.369999885559082,2826336.0,4.274498462677002
2013-03-28,4.369999885559082,4.139999866485596,4.369999885559082,4.139999866485596,4642703.0,4.049525260925293
2013-03-29,4.199999809265137,4.119999885559082,4.139999866485596,4.179999828338623,3871763.0,4.088651180267334
2013-04-01,4.309999942779541,4.150000095367432,4.170000076293945,4.190000057220459,8637297.0,4.098432540893555
2013-04-02,4.28000020980835,4.139999866485596,4.159999847412109,4.230000019073486,7766929.0,4.137558460235596
2013-04-03,4.260000228881836,4.119999885559082,4.230000019073486,4.150000095367432,4581026.0,4.059307098388672
2013-04-08,4.110000133514404,3.9800000190734863,4.0,4.079999923706055,4293794.0,3.9908366203308105
2013-04-09,4.159999847412109,4.0,4.099999904632568,4.139999866485596,4903950.0,4.049525260925293
2013-04-10,4.21999979019165,4.130000114440918,4.139999866485596,4.21999979019165,5694386.0,4.127776622772217
2013-04-11,4.28000020980835,4.139999866485596,4.239999771118164,4.150000095367432,6498409.0,4.059307098388672
2013-04-12,4.230000019073486,4.119999885559082,4.139999866485596,4.150000095367432,4109459.0,4.059307098388672
2013-04-15,4.21999979019165,4.059999942779541,4.150000095367432,4.150000095367432,4447755.0,4.059307098388672
2013-04-16,4.349999904632568,4.090000152587891,4.110000133514404,4.329999923706055,13282008.0,4.235373020172119
2013-04-17,4.400000095367432,4.28000020980835,4.329999923706055,4.369999885559082,9491161.0,4.274498462677002
2013-04-18,4.400000095367432,4.260000228881836,4.349999904632568,4.320000171661377,5728914.0,4.225592136383057
2013-04-19,4.440000057220459,4.309999942779541,4.320000171661377,4.400000095367432,9212560.0,4.3038434982299805
2013-04-22,4.460000038146973,4.340000152587891,4.360000133514404,4.420000076293945,7981871.0,4.323406219482422
2013-04-23,4.409999847412109,4.159999847412109,4.389999866485596,4.210000038146973,6615429.0,4.117995738983154
2013-04-24,4.360000133514404,4.119999885559082,4.230000019073486,4.260000228881836,9320205.0,4.166903495788574
2013-04-25,4.309999942779541,4.210000038146973,4.239999771118164,4.230000019073486,3603326.0,4.137558460235596
2013-04-26,4.25,4.110000133514404,4.199999809265137,4.130000114440918,3286327.0,4.039743900299072
2013-05-02,4.190000057220459,4.079999923706055,4.090000152587891,4.159999847412109,2275927.0,4.069087982177734
2013-05-03,4.300000190734863,4.170000076293945,4.190000057220459,4.269999980926514,5477387.0,4.176684379577637
2013-05-06,4.329999923706055,4.239999771118164,4.28000020980835,4.28000020980835,3698586.0,4.186465740203857
2013-05-07,4.360000133514404,4.260000228881836,4.269999980926514,4.309999942779541,4790048.0,4.2158098220825195
2013-05-08,4.360000133514404,4.260000228881836,4.329999923706055,4.309999942779541,3598279.0,4.2158098220825195
2013-05-09,4.320000171661377,4.150000095367432,4.289999961853027,4.190000057220459,5290587.0,4.098432540893555
2013-05-10,4.269999980926514,4.139999866485596,4.179999828338623,4.25,5142001.0,4.157121181488037
2013-05-13,4.260000228881836,4.199999809265137,4.25,4.25,2599267.0,4.157121181488037
2013-05-14,4.269999980926514,4.179999828338623,4.269999980926514,4.190000057220459,3046584.0,4.098432540893555
2013-05-15,4.25,4.159999847412109,4.199999809265137,4.21999979019165,3129111.0,4.127776622772217
2013-05-16,4.409999847412109,4.210000038146973,4.260000228881836,4.409999847412109,10719184.0,4.313624858856201
2013-05-17,4.75,4.409999847412109,4.429999828338623,4.599999904632568,21040540.0,4.499472618103027
2013-05-20,4.659999847412109,4.5,4.590000152587891,4.639999866485596,15950776.0,4.538598537445068
2013-05-21,4.840000152587891,4.539999961853027,4.630000114440918,4.789999961853027,22273314.0,4.6853203773498535
2013-05-22,5.269999980926514,4.710000038146973,4.760000228881836,5.130000114440918,33539043.0,5.017889976501465
2013-05-23,5.199999809265137,5.010000228881836,5.070000171661377,5.039999961853027,18958171.0,4.929856777191162
2013-05-24,5.079999923706055,4.949999809265137,5.0,5.050000190734863,10833147.0,4.939638614654541
2013-05-27,5.039999961853027,4.880000114440918,4.989999771118164,4.989999771118164,10698869.0,4.8809494972229
2013-05-28,5.199999809265137,4.920000076293945,4.989999771118164,5.170000076293945,16484002.0,5.057015895843506
2013-05-29,5.230000019073486,5.079999923706055,5.139999866485596,5.110000133514404,9221674.0,4.998327255249023
2013-05-30,5.110000133514404,5.0,5.090000152587891,5.090000152587891,8897722.0,4.978764533996582
2013-05-31,5.110000133514404,4.949999809265137,5.110000133514404,4.960000038146973,6934392.0,4.85160493850708
2013-06-03,5.070000171661377,4.929999828338623,4.949999809265137,4.960000038146973,4234628.0,4.85160493850708
2013-06-04,4.989999771118164,4.769999980926514,4.949999809265137,4.849999904632568,5711805.0,4.744009494781494
2013-06-05,4.880000114440918,4.739999771118164,4.869999885559082,4.880000114440918,2883513.0,4.7733540534973145
2013-06-06,4.920000076293945,4.78000020980835,4.860000133514404,4.820000171661377,4103564.0,4.714664936065674
2013-06-07,4.880000114440918,4.639999866485596,4.820000171661377,4.699999809265137,4180753.0,4.597287178039551
2013-06-13,4.599999904632568,4.349999904632568,4.590000152587891,4.420000076293945,4126757.0,4.323406219482422
2013-06-14,4.480000019073486,4.349999904632568,4.420000076293945,4.46999979019165,5872433.0,4.372313499450684
2013-06-17,4.46999979019165,4.300000190734863,4.46999979019165,4.369999885559082,6906133.0,4.274498462677002
2013-06-18,4.449999809265137,4.340000152587891,4.369999885559082,4.420000076293945,3884363.0,4.323406219482422
2013-06-19,4.400000095367432,4.199999809265137,4.400000095367432,4.329999923706055,3782039.0,4.235373020172119
2013-06-20,4.329999923706055,4.0,4.289999961853027,4.059999942779541,5542823.0,3.97127366065979
2013-06-21,4.190000057220459,3.950000047683716,3.990000009536743,4.130000114440918,4042431.0,4.039743900299072
2013-06-24,4.119999885559082,3.7200000286102295,4.090000152587891,3.7300000190734863,9170075.0,3.6484854221343994
2013-06-25,3.7899999618530273,3.4000000953674316,3.7200000286102295,3.6700000762939453,5632707.0,3.589796781539917
2013-06-26,3.7899999618530273,3.619999885559082,3.6700000762939453,3.7300000190734863,4613551.0,3.6484854221343994
2013-06-27,3.9700000286102295,3.700000047683716,3.8399999141693115,3.75,7448574.0,3.66804838180542
2013-06-28,4.070000171661377,3.6600000858306885,3.7300000190734863,3.930000066757202,14313657.0,3.8441147804260254
2013-07-01,3.950000047683716,3.809999942779541,3.8299999237060547,3.9000000953674316,4577895.0,3.814770221710205
2013-07-02,3.950000047683716,3.8299999237060547,3.890000104904175,3.930000066757202,4939057.0,3.8441147804260254
2013-07-03,3.9000000953674316,3.7699999809265137,3.9000000953674316,3.859999895095825,2784503.0,3.775644540786743
2013-07-04,4.010000228881836,3.7799999713897705,3.8399999141693115,4.0,7907571.0,3.9125850200653076
2013-07-05,4.28000020980835,4.03000020980835,4.039999961853027,4.059999942779541,8038490.0,3.97127366065979
2013-07-08,4.050000190734863,3.8499999046325684,3.990000009536743,3.859999895095825,5413852.0,3.775644540786743
2013-07-09,3.9200000762939453,3.740000009536743,3.819999933242798,3.819999933242798,2708653.0,3.736518621444702
2013-07-10,3.990000009536743,3.819999933242798,3.8399999141693115,3.9800000190734863,3092730.0,3.893022060394287
2013-07-11,4.289999961853027,4.0,4.03000020980835,4.239999771118164,10636003.0,4.147339820861816
2013-07-12,4.28000020980835,4.090000152587891,4.230000019073486,4.099999904632568,7779090.0,4.010399341583252
2013-07-15,4.230000019073486,4.090000152587891,4.110000133514404,4.170000076293945,4171999.0,4.078869819641113
2013-07-16,4.210000038146973,4.059999942779541,4.179999828338623,4.179999828338623,3451832.0,4.088651180267334
2013-07-17,4.269999980926514,4.039999961853027,4.150000095367432,4.159999847412109,7079044.0,4.069087982177734
2013-07-18,4.150000095367432,4.039999961853027,4.130000114440918,4.059999942779541,3859493.0,3.97127366065979
2013-07-19,4.099999904632568,3.75,4.03000020980835,3.7899999618530273,8571585.0,3.707174301147461
2013-07-22,3.8499999046325684,3.7200000286102295,3.7799999713897705,3.8299999237060547,3631984.0,3.746299982070923
2013-07-23,3.9800000190734863,3.8299999237060547,3.8299999237060547,3.9100000858306885,4804433.0,3.824551820755005
2013-07-24,3.9600000381469727,3.809999942779541,3.9200000762939453,3.880000114440918,4370457.0,3.7952075004577637
2013-07-25,3.940000057220459,3.809999942779541,3.859999895095825,3.8299999237060547,3700651.0,3.746299982070923
2013-07-26,3.869999885559082,3.7699999809265137,3.8299999237060547,3.809999942779541,2934317.0,3.7267370223999023
2013-07-29,3.7799999713897705,3.690000057220459,3.7799999713897705,3.7100000381469727,3005420.0,3.628922462463379
2013-07-30,3.809999942779541,3.5799999237060547,3.7300000190734863,3.740000009536743,4116468.0,3.65826678276062
2013-07-31,3.950000047683716,3.819999933242798,3.890000104904175,3.819999933242798,5515746.0,3.736518621444702
2013-08-01,3.940000057220459,3.799999952316284,3.819999933242798,3.930000066757202,4055222.0,3.8441147804260254
2013-08-02,4.150000095367432,3.950000047683716,4.130000114440918,3.9800000190734863,6764992.0,3.893022060394287
2013-08-05,3.9800000190734863,3.890000104904175,3.9100000858306885,3.9700000286102295,3867252.0,3.8832404613494873
2013-08-06,3.9800000190734863,3.859999895095825,3.9800000190734863,3.940000057220459,3865698.0,3.853896141052246
2013-08-07,4.119999885559082,3.950000047683716,3.950000047683716,4.0,6382745.0,3.9125850200653076
2013-08-08,4.019999980926514,3.940000057220459,4.0,3.990000009536743,3049099.0,3.902803421020508
2013-08-09,4.019999980926514,3.930000066757202,3.990000009536743,4.0,3168525.0,3.9125850200653076
2013-08-12,4.110000133514404,3.9700000286102295,4.0,4.090000152587891,5686240.0,4.000617980957031
2013-08-13,4.150000095367432,4.079999923706055,4.099999904632568,4.119999885559082,3735605.0,4.029962539672852
2013-08-14,4.400000095367432,4.099999904632568,4.179999828338623,4.150000095367432,11451212.0,4.059307098388672
2013-08-15,4.179999828338623,4.050000190734863,4.139999866485596,4.059999942779541,4363284.0,3.97127366065979
2013-08-16,4.210000038146973,4.0,4.059999942779541,4.019999980926514,7768858.0,3.932147741317749
2013-08-19,4.099999904632568,3.9700000286102295,3.9700000286102295,4.079999923706055,4175522.0,3.9908366203308105
2013-08-20,4.159999847412109,4.050000190734863,4.090000152587891,4.090000152587891,4420757.0,4.000617980957031
2013-08-21,4.130000114440918,4.019999980926514,4.110000133514404,4.119999885559082,3611948.0,4.029962539672852
2013-08-22,4.210000038146973,4.079999923706055,4.099999904632568,4.170000076293945,6938689.0,4.078869819641113
2013-08-23,4.21999979019165,4.099999904632568,4.159999847412109,4.190000057220459,6420894.0,4.098432540893555
2013-08-26,4.369999885559082,4.179999828338623,4.190000057220459,4.340000152587891,8872952.0,4.24515438079834
2013-08-27,4.460000038146973,4.25,4.320000171661377,4.289999961853027,12043677.0,4.196247577667236
2013-08-28,4.320000171661377,4.170000076293945,4.289999961853027,4.190000057220459,8912520.0,4.098432540893555
2013-08-29,4.320000171661377,4.179999828338623,4.269999980926514,4.269999980926514,9739273.0,4.176684379577637
2013-08-30,4.380000114440918,4.230000019073486,4.28000020980835,4.289999961853027,9184107.0,4.196247577667236
2013-09-02,4.440000057220459,4.210000038146973,4.260000228881836,4.380000114440918,7595872.0,4.284280776977539
2013-09-03,4.46999979019165,4.329999923706055,4.349999904632568,4.460000038146973,9800408.0,4.362532615661621
2013-09-04,4.480000019073486,4.369999885559082,4.460000038146973,4.380000114440918,5031464.0,4.284280776977539
2013-09-05,4.449999809265137,4.300000190734863,4.380000114440918,4.320000171661377,3950003.0,4.225592136383057
2013-09-06,4.369999885559082,4.260000228881836,4.320000171661377,4.340000152587891,3418700.0,4.24515438079834
2013-09-09,4.480000019073486,4.329999923706055,4.360000133514404,4.420000076293945,5412910.0,4.323406219482422
2013-09-10,4.460000038146973,4.360000133514404,4.409999847412109,4.420000076293945,6256575.0,4.323406219482422
2013-09-11,4.599999904632568,4.389999866485596,4.420000076293945,4.579999923706055,11209833.0,4.479909896850586
2013-09-12,4.599999904632568,4.46999979019165,4.590000152587891,4.510000228881836,8433338.0,4.411439418792725
2013-09-13,4.570000171661377,4.460000038146973,4.5,4.550000190734863,4707147.0,4.450565814971924
2013-09-16,4.599999904632568,4.449999809265137,4.559999942779541,4.53000020980835,5576422.0,4.431002616882324
2013-09-17,4.599999904632568,4.349999904632568,4.539999961853027,4.429999828338623,6925219.0,4.333188056945801
2013-09-18,4.440000057220459,4.300000190734863,4.429999828338623,4.380000114440918,3491060.0,4.284280776977539
2013-09-23,4.619999885559082,4.380000114440918,4.420000076293945,4.539999961853027,7723552.0,4.440783500671387
2013-09-24,4.989999771118164,4.860000133514404,4.96999979019165,4.989999771118164,26365600.0,4.8809494972229
2013-09-25,4.989999771118164,4.650000095367432,4.989999771118164,4.679999828338623,25882639.0,4.577723979949951
2013-09-26,4.650000095367432,4.420000076293945,4.650000095367432,4.46999979019165,10335427.0,4.372313499450684
2013-09-27,4.510000228881836,4.360000133514404,4.440000057220459,4.420000076293945,5127655.0,4.323406219482422
2013-09-30,4.460000038146973,4.380000114440918,4.420000076293945,4.420000076293945,4227445.0,4.323406219482422
2013-10-08,4.489999771118164,4.329999923706055,4.409999847412109,4.440000057220459,6488882.0,4.3429694175720215
2013-10-09,4.510000228881836,4.340000152587891,4.420000076293945,4.489999771118164,8707001.0,4.391876697540283
2013-10-10,4.46999979019165,4.380000114440918,4.460000038146973,4.409999847412109,6828322.0,4.313624858856201
2013-10-11,4.570000171661377,4.400000095367432,4.449999809265137,4.550000190734863,7821480.0,4.450565814971924
2013-10-14,4.539999961853027,4.449999809265137,4.510000228881836,4.480000019073486,6030369.0,4.382094860076904
2013-10-15,4.610000133514404,4.46999979019165,4.489999771118164,4.53000020980835,7148181.0,4.431002616882324
2013-10-16,4.550000190734863,4.199999809265137,4.519999980926514,4.21999979019165,9652437.0,4.127776622772217
2013-10-17,4.269999980926514,4.210000038146973,4.230000019073486,4.239999771118164,4807112.0,4.147339820861816
2013-10-18,4.320000171661377,4.170000076293945,4.239999771118164,4.309999942779541,6903751.0,4.2158098220825195
2013-10-21,4.409999847412109,4.199999809265137,4.289999961853027,4.389999866485596,7365875.0,4.294061660766602
2013-10-22,4.409999847412109,4.300000190734863,4.349999904632568,4.360000133514404,4742101.0,4.2647175788879395
2013-10-23,4.440000057220459,4.190000057220459,4.349999904632568,4.25,5171066.0,4.157121181488037
2013-10-24,4.28000020980835,4.199999809265137,4.21999979019165,4.25,2030087.0,4.157121181488037
2013-10-25,4.269999980926514,4.119999885559082,4.25,4.150000095367432,2816667.0,4.059307098388672
2013-10-28,4.300000190734863,4.150000095367432,4.170000076293945,4.179999828338623,2385214.0,4.088651180267334
2013-10-29,4.260000228881836,3.9800000190734863,4.199999809265137,4.059999942779541,4736392.0,3.97127366065979
2013-10-30,4.179999828338623,4.019999980926514,4.099999904632568,4.150000095367432,2507440.0,4.059307098388672
2013-10-31,4.28000020980835,4.099999904632568,4.179999828338623,4.139999866485596,3481223.0,4.049525260925293
2013-11-01,4.429999828338623,4.079999923706055,4.119999885559082,4.210000038146973,8346384.0,4.117995738983154
2013-11-04,4.349999904632568,4.21999979019165,4.230000019073486,4.230000019073486,4499041.0,4.137558460235596
2013-11-05,4.300000190734863,4.179999828338623,4.210000038146973,4.269999980926514,2792982.0,4.176684379577637
2013-11-06,4.28000020980835,4.059999942779541,4.260000228881836,4.110000133514404,6238002.0,4.020181179046631
2013-11-07,4.130000114440918,4.070000171661377,4.099999904632568,4.090000152587891,1972106.0,4.000617980957031
2013-11-08,4.099999904632568,4.019999980926514,4.099999904632568,4.03000020980835,1942236.0,3.941929578781128
2013-11-11,4.059999942779541,3.950000047683716,4.03000020980835,4.019999980926514,1720745.0,3.932147741317749
2013-11-12,4.099999904632568,4.019999980926514,4.019999980926514,4.079999923706055,2322962.0,3.9908366203308105
2013-11-13,4.079999923706055,4.0,4.079999923706055,4.010000228881836,1770475.0,3.9223666191101074
2013-11-14,4.050000190734863,3.950000047683716,4.019999980926514,4.03000020980835,2048484.0,3.941929578781128
2013-11-15,4.179999828338623,4.039999961853027,4.050000190734863,4.110000133514404,3961697.0,4.020181179046631
2013-11-18,4.199999809265137,4.090000152587891,4.119999885559082,4.190000057220459,2918494.0,4.098432540893555
2013-11-19,4.25,4.159999847412109,4.199999809265137,4.21999979019165,3862340.0,4.127776622772217
2013-11-20,4.269999980926514,4.199999809265137,4.230000019073486,4.25,2467981.0,4.157121181488037
2013-11-21,4.239999771118164,4.0,4.239999771118164,4.099999904632568,8529535.0,4.010399341583252
2013-11-22,4.139999866485596,4.059999942779541,4.070000171661377,4.090000152587891,2309727.0,4.000617980957031
2013-11-25,4.340000152587891,4.050000190734863,4.070000171661377,4.119999885559082,3836291.0,4.029962539672852
2013-11-26,4.150000095367432,4.050000190734863,4.130000114440918,4.139999866485596,2761907.0,4.049525260925293
2013-11-27,4.230000019073486,4.099999904632568,4.099999904632568,4.170000076293945,3738936.0,4.078869819641113
2013-11-28,4.230000019073486,4.159999847412109,4.179999828338623,4.190000057220459,3139121.0,4.098432540893555
2013-11-29,4.199999809265137,4.139999866485596,4.170000076293945,4.150000095367432,3136762.0,4.059307098388672
2013-12-02,4.110000133514404,3.9800000190734863,4.099999904632568,4.010000228881836,4953163.0,3.9223666191101074
2013-12-03,4.119999885559082,3.9800000190734863,3.990000009536743,4.099999904632568,2655239.0,4.010399341583252
2013-12-04,4.190000057220459,4.079999923706055,4.099999904632568,4.150000095367432,3373973.0,4.059307098388672
2013-12-05,4.199999809265137,4.139999866485596,4.170000076293945,4.170000076293945,2098890.0,4.078869819641113
2013-12-06,4.25,4.139999866485596,4.159999847412109,4.239999771118164,4126393.0,4.147339820861816
2013-12-09,4.230000019073486,4.150000095367432,4.21999979019165,4.21999979019165,4761362.0,4.127776622772217
2013-12-10,4.210000038146973,4.150000095367432,4.199999809265137,4.190000057220459,2918636.0,4.098432540893555
2013-12-11,4.190000057220459,4.130000114440918,4.170000076293945,4.150000095367432,2270650.0,4.059307098388672
2013-12-12,4.170000076293945,4.119999885559082,4.150000095367432,4.130000114440918,999611.0,4.039743900299072
2013-12-13,4.170000076293945,4.110000133514404,4.119999885559082,4.130000114440918,1433895.0,4.039743900299072
2013-12-16,4.199999809265137,4.099999904632568,4.179999828338623,4.179999828338623,3238324.0,4.088651180267334
2013-12-17,4.179999828338623,4.059999942779541,4.159999847412109,4.079999923706055,1750764.0,3.9908366203308105
2013-12-18,4.110000133514404,4.050000190734863,4.079999923706055,4.070000171661377,1210008.0,3.98105525970459
2013-12-19,4.099999904632568,4.019999980926514,4.079999923706055,4.019999980926514,1432657.0,3.932147741317749
2013-12-20,4.059999942779541,3.940000057220459,4.010000228881836,3.9700000286102295,1502537.0,3.8832404613494873
2013-12-23,3.9800000190734863,3.8299999237060547,3.9700000286102295,3.869999885559082,2160648.0,3.7854256629943848
2013-12-24,3.9800000190734863,3.869999885559082,3.880000114440918,3.9000000953674316,2360791.0,3.814770221710205
2013-12-25,3.940000057220459,3.859999895095825,3.9000000953674316,3.9000000953674316,1767851.0,3.814770221710205
2013-12-26,3.9000000953674316,3.75,3.890000104904175,3.7899999618530273,3180776.0,3.707174301147461
2013-12-27,3.8399999141693115,3.759999990463257,3.819999933242798,3.8299999237060547,1738118.0,3.746299982070923
2013-12-30,3.8499999046325684,3.75,3.8399999141693115,3.7899999618530273,3473589.0,3.707174301147461
2013-12-31,3.890000104904175,3.7100000381469727,3.7699999809265137,3.869999885559082,2951815.0,3.7854256629943848
2014-01-02,3.9100000858306885,3.819999933242798,3.8499999046325684,3.9000000953674316,1847356.0,3.814770221710205
2014-01-03,3.9000000953674316,3.799999952316284,3.9000000953674316,3.809999942779541,1824616.0,3.7267370223999023
2014-01-06,3.809999942779541,3.6600000858306885,3.809999942779541,3.6600000858306885,1879804.0,3.580015182495117
2014-01-07,3.700000047683716,3.619999885559082,3.6600000858306885,3.680000066757202,955184.0,3.5995781421661377
2014-01-08,3.690000057220459,3.5299999713897705,3.690000057220459,3.559999942779541,2645871.0,3.4822003841400146
2014-01-09,3.609999895095825,3.5299999713897705,3.5899999141693115,3.5399999618530273,1215343.0,3.4626376628875732
2014-01-10,3.559999942779541,3.450000047683716,3.559999942779541,3.490000009536743,1743757.0,3.4137303829193115
2014-01-13,3.509999990463257,3.4200000762939453,3.490000009536743,3.4600000381469727,1543147.0,3.3843860626220703
2014-01-14,3.5399999618530273,3.430000066757202,3.440000057220459,3.5299999713897705,1719135.0,3.4528560638427734
2014-01-15,3.5399999618530273,3.4800000190734863,3.5299999713897705,3.490000009536743,1514489.0,3.4137303829193115
2014-01-16,3.5899999141693115,3.4700000286102295,3.5199999809265137,3.549999952316284,1342588.0,3.472419261932373
2014-01-17,3.549999952316284,3.4700000286102295,3.549999952316284,3.4800000190734863,1347299.0,3.403949022293091
2014-01-20,3.509999990463257,3.440000057220459,3.490000009536743,3.450000047683716,1178343.0,3.3746044635772705
2014-01-21,3.5199999809265137,3.440000057220459,3.450000047683716,3.490000009536743,927977.0,3.4137303829193115
2014-01-22,3.7799999713897705,3.5,3.5,3.759999990463257,7058303.0,3.6778299808502197
2014-01-23,3.759999990463257,3.640000104904175,3.740000009536743,3.690000057220459,3081455.0,3.6093597412109375
2014-01-24,3.819999933242798,3.6500000953674316,3.6700000762939453,3.7200000286102295,3483769.0,3.6387040615081787
2014-01-27,3.8499999046325684,3.6700000762939453,3.700000047683716,3.7699999809265137,3212655.0,3.6876111030578613
2014-01-28,3.7899999618530273,3.6500000953674316,3.7699999809265137,3.690000057220459,2443278.0,3.6093597412109375
2014-01-29,3.75,3.680000066757202,3.680000066757202,3.7100000381469727,1449937.0,3.628922462463379
2014-01-30,3.799999952316284,3.640000104904175,3.7200000286102295,3.6600000858306885,1333931.0,3.580015182495117
2014-02-07,3.6700000762939453,3.5799999237060547,3.6500000953674316,3.6600000858306885,1715572.0,3.580015182495117
2014-02-10,3.75,3.640000104904175,3.6500000953674316,3.740000009536743,3418875.0,3.65826678276062
2014-02-11,3.799999952316284,3.7100000381469727,3.75,3.7699999809265137,3265157.0,3.6876111030578613
2014-02-12,3.809999942779541,3.740000009536743,3.7899999618530273,3.7799999713897705,3351071.0,3.697392702102661
2014-02-13,3.819999933242798,3.690000057220459,3.809999942779541,3.7100000381469727,3685499.0,3.628922462463379
2014-02-14,3.7699999809265137,3.680000066757202,3.680000066757202,3.759999990463257,2301558.0,3.6778299808502197
2014-02-17,3.799999952316284,3.7200000286102295,3.7799999713897705,3.7699999809265137,3488376.0,3.6876111030578613
2014-02-18,3.8299999237060547,3.759999990463257,3.7799999713897705,3.799999952316284,4242890.0,3.7169556617736816
2014-02-19,3.9200000762939453,3.7799999713897705,3.799999952316284,3.869999885559082,4128804.0,3.7854256629943848
2014-02-20,3.9200000762939453,3.819999933242798,3.880000114440918,3.8499999046325684,4321672.0,3.7658629417419434
2014-02-21,3.869999885559082,3.75,3.859999895095825,3.7699999809265137,2656646.0,3.6876111030578613
2014-02-24,3.7200000286102295,3.4100000858306885,3.7100000381469727,3.440000057220459,12178158.0,3.36482310295105
2014-02-25,3.490000009536743,3.3299999237060547,3.440000057220459,3.3499999046325684,6797308.0,3.276789665222168
2014-02-26,3.430000066757202,3.299999952316284,3.3499999046325684,3.4200000762939453,3470802.0,3.3452601432800293
2014-02-27,3.4200000762939453,3.359999895095825,3.4100000858306885,3.369999885559082,2603277.0,3.2963526248931885
2014-02-28,3.4200000762939453,3.359999895095825,3.369999885559082,3.390000104904175,2516954.0,3.315915822982788
2014-03-03,3.4200000762939453,3.369999885559082,3.4000000953674316,3.4100000858306885,3729761.0,3.3354787826538086
2014-03-04,3.450000047683716,3.4000000953674316,3.4100000858306885,3.440000057220459,3586318.0,3.36482310295105
2014-03-05,3.450000047683716,3.380000114440918,3.440000057220459,3.380000114440918,2564834.0,3.3061342239379883
2014-03-06,3.549999952316284,3.3499999046325684,3.390000104904175,3.5,7417751.0,3.4235117435455322
2014-03-07,3.5,3.4200000762939453,3.490000009536743,3.440000057220459,2785198.0,3.36482310295105
2014-03-10,3.4200000762939453,3.2899999618530273,3.4200000762939453,3.2899999618530273,2924769.0,3.2181010246276855
2014-03-11,3.359999895095825,3.2699999809265137,3.2699999809265137,3.3399999141693115,2066471.0,3.2670083045959473
2014-03-12,3.490000009536743,3.309999942779541,3.3299999237060547,3.4100000858306885,3659814.0,3.3354787826538086
2014-03-13,3.4600000381469727,3.4000000953674316,3.440000057220459,3.430000066757202,3315337.0,3.355041742324829
2014-03-14,3.4600000381469727,3.359999895095825,3.4000000953674316,3.450000047683716,3320243.0,3.3746044635772705
2014-03-17,3.509999990463257,3.440000057220459,3.450000047683716,3.4700000286102295,3775695.0,3.394167423248291
2014-03-18,3.4700000286102295,3.380000114440918,3.4700000286102295,3.4200000762939453,4133721.0,3.3452601432800293
2014-03-19,3.450000047683716,3.3399999141693115,3.380000114440918,3.440000057220459,3886405.0,3.36482310295105
2014-03-20,3.569999933242798,3.4100000858306885,3.430000066757202,3.430000066757202,6396087.0,3.355041742324829
2014-03-21,3.5999999046325684,3.4000000953674316,3.430000066757202,3.5899999141693115,10537205.0,3.511544704437256
2014-03-24,3.75,3.5199999809265137,3.5399999618530273,3.700000047683716,10183719.0,3.619141101837158
2014-03-25,3.819999933242798,3.5999999046325684,3.6600000858306885,3.7100000381469727,10479097.0,3.628922462463379
2014-03-26,3.7200000286102295,3.630000114440918,3.700000047683716,3.6600000858306885,4869753.0,3.580015182495117
2014-03-27,3.799999952316284,3.609999895095825,3.619999885559082,3.690000057220459,10142894.0,3.6093597412109375
2014-03-28,3.8499999046325684,3.619999885559082,3.6500000953674316,3.7899999618530273,10406128.0,3.707174301147461
2014-03-31,3.809999942779541,3.6500000953674316,3.799999952316284,3.7200000286102295,6137080.0,3.6387040615081787
2014-04-01,3.7100000381469727,3.630000114440918,3.680000066757202,3.700000047683716,6617601.0,3.619141101837158
2014-04-02,3.940000057220459,3.680000066757202,3.680000066757202,3.9100000858306885,18456666.0,3.824551820755005
2014-04-03,4.019999980926514,3.799999952316284,3.990000009536743,3.809999942779541,15967137.0,3.7267370223999023
2014-04-04,3.799999952316284,3.700000047683716,3.740000009536743,3.7899999618530273,6599296.0,3.707174301147461
2014-04-08,3.8399999141693115,3.7200000286102295,3.75,3.7899999618530273,6321384.0,3.707174301147461
2014-04-09,3.7899999618530273,3.7200000286102295,3.7899999618530273,3.7300000190734863,6589619.0,3.6484854221343994
2014-04-10,3.75,3.6600000858306885,3.7300000190734863,3.700000047683716,6886184.0,3.619141101837158
2014-04-11,3.700000047683716,3.6500000953674316,3.680000066757202,3.680000066757202,3965202.0,3.5995781421661377
2014-04-14,3.7100000381469727,3.6500000953674316,3.690000057220459,3.700000047683716,5661675.0,3.619141101837158
2014-04-15,3.690000057220459,3.559999942779541,3.690000057220459,3.609999895095825,7843485.0,3.5311079025268555
2014-04-16,3.6600000858306885,3.569999933242798,3.5899999141693115,3.5799999237060547,7084023.0,3.5017635822296143
2014-04-17,3.5899999141693115,3.5,3.5799999237060547,3.5199999809265137,9010351.0,3.4430747032165527
2014-04-18,3.5899999141693115,3.450000047683716,3.5199999809265137,3.559999942779541,10383794.0,3.4822003841400146
2014-04-21,3.5899999141693115,3.4800000190734863,3.5799999237060547,3.4800000190734863,10899125.0,3.403949022293091
2014-04-22,3.5299999713897705,3.4600000381469727,3.509999990463257,3.5199999809265137,7871266.0,3.4430747032165527
2014-04-23,3.559999942779541,3.4700000286102295,3.5299999713897705,3.5199999809265137,5486017.0,3.4430747032165527
2014-04-24,3.569999933242798,3.4600000381469727,3.5,3.5,8059611.0,3.4235117435455322
2014-04-25,3.5199999809265137,3.390000104904175,3.490000009536743,3.4200000762939453,5324372.0,3.3452601432800293
2014-04-28,3.4100000858306885,3.2899999618530273,3.4000000953674316,3.309999942779541,5532943.0,3.237663745880127
2014-04-29,3.3499999046325684,3.2799999713897705,3.3399999141693115,3.3399999141693115,3674945.0,3.2670083045959473
2014-04-30,3.359999895095825,3.309999942779541,3.3299999237060547,3.3499999046325684,2822748.0,3.276789665222168
2014-05-05,3.3499999046325684,3.240000009536743,3.3499999046325684,3.2899999618530273,5829190.0,3.2181010246276855
2014-05-06,3.309999942779541,3.2100000381469727,3.2899999618530273,3.240000009536743,8760559.0,3.169193983078003
2014-05-07,3.240000009536743,3.2100000381469727,3.2300000190734863,3.2100000381469727,2840707.0,3.1398494243621826
2014-05-08,3.2799999713897705,3.2100000381469727,3.2200000286102295,3.240000009536743,4557644.0,3.169193983078003
2014-05-09,3.240000009536743,3.190000057220459,3.2300000190734863,3.2300000190734863,2538562.0,3.159412384033203
2014-05-12,3.309999942779541,3.2100000381469727,3.25,3.299999952316284,5097087.0,3.2278826236724854
2014-05-13,3.3299999237060547,3.2699999809265137,3.2699999809265137,3.299999952316284,4290738.0,3.2278826236724854
2014-05-14,3.369999885559082,3.299999952316284,3.319999933242798,3.309999942779541,3766114.0,3.237663745880127
2014-05-15,3.299999952316284,3.2200000286102295,3.2899999618530273,3.240000009536743,2601117.0,3.169193983078003
2014-05-16,3.2699999809265137,3.2100000381469727,3.2200000286102295,3.259999990463257,1943521.0,3.1887567043304443
2014-05-19,3.309999942779541,3.2100000381469727,3.25,3.2899999618530273,5030988.0,3.2181010246276855
2014-05-20,3.309999942779541,3.2300000190734863,3.309999942779541,3.259999990463257,3201700.0,3.1887567043304443
2014-05-21,3.2699999809265137,3.2100000381469727,3.259999990463257,3.259999990463257,1897615.0,3.1887567043304443
2014-05-22,3.299999952316284,3.240000009536743,3.25,3.259999990463257,2484707.0,3.1887567043304443
2014-05-23,3.3299999237060547,3.259999990463257,3.259999990463257,3.309999942779541,5853568.0,3.237663745880127
2014-05-26,3.380000114440918,3.309999942779541,3.3399999141693115,3.3399999141693115,4901951.0,3.2670083045959473
2014-05-27,3.369999885559082,3.309999942779541,3.3299999237060547,3.3499999046325684,5080188.0,3.276789665222168
2014-05-28,3.4000000953674316,3.319999933242798,3.3399999141693115,3.390000104904175,3893089.0,3.315915822982788
2014-05-29,3.4100000858306885,3.3399999141693115,3.359999895095825,3.4000000953674316,4600682.0,3.325697183609009
2014-05-30,3.4000000953674316,3.3399999141693115,3.369999885559082,3.380000114440918,4263256.0,3.3061342239379883
2014-06-03,3.430000066757202,3.3499999046325684,3.3499999046325684,3.369999885559082,4330290.0,3.2963526248931885
2014-06-04,3.390000104904175,3.319999933242798,3.380000114440918,3.3299999237060547,3235507.0,3.2572269439697266
2014-06-05,3.390000104904175,3.319999933242798,3.319999933242798,3.380000114440918,3189999.0,3.3061342239379883
2014-06-06,3.4100000858306885,3.3399999141693115,3.390000104904175,3.4100000858306885,3935071.0,3.3354787826538086
2014-06-09,3.5,3.369999885559082,3.369999885559082,3.4800000190734863,6149761.0,3.403949022293091
2014-06-10,3.5,3.430000066757202,3.490000009536743,3.4700000286102295,2681286.0,3.394167423248291
2014-06-11,3.5299999713897705,3.4000000953674316,3.450000047683716,3.509999990463257,4886360.0,3.433293342590332
2014-06-12,3.5,3.450000047683716,3.4800000190734863,3.4700000286102295,2545785.0,3.394167423248291
2014-06-13,3.5399999618530273,3.440000057220459,3.4600000381469727,3.5399999618530273,5631192.0,3.4626376628875732
2014-06-16,3.559999942779541,3.4800000190734863,3.509999990463257,3.549999952316284,3792719.0,3.472419261932373
2014-06-17,3.5399999618530273,3.4800000190734863,3.5399999618530273,3.5,2670662.0,3.4235117435455322
2014-06-18,3.509999990463257,3.4200000762939453,3.509999990463257,3.440000057220459,2617700.0,3.36482310295105
2014-06-19,3.450000047683716,3.299999952316284,3.430000066757202,3.390000104904175,3571419.0,3.315915822982788
2014-06-20,3.4000000953674316,3.3499999046325684,3.390000104904175,3.390000104904175,1066905.0,3.315915822982788
2014-06-23,3.440000057220459,3.3399999141693115,3.4000000953674316,3.4200000762939453,4154864.0,3.3452601432800293
2014-06-24,3.450000047683716,3.380000114440918,3.4100000858306885,3.4200000762939453,2450917.0,3.3452601432800293
2014-06-25,3.450000047683716,3.380000114440918,3.4100000858306885,3.430000066757202,2170557.0,3.355041742324829
2014-06-26,3.509999990463257,3.4100000858306885,3.430000066757202,3.4800000190734863,2821504.0,3.403949022293091
2014-06-27,3.5,3.4600000381469727,3.4700000286102295,3.4800000190734863,3164136.0,3.403949022293091
2014-06-30,3.5399999618530273,3.4600000381469727,3.4800000190734863,3.4800000190734863,3005113.0,3.403949022293091
2014-07-01,3.4800000190734863,3.440000057220459,3.4600000381469727,3.4700000286102295,3060927.0,3.394167423248291
2014-07-02,3.7300000190734863,3.440000057220459,3.4700000286102295,3.6600000858306885,16221599.0,3.580015182495117
2014-07-03,3.7200000286102295,3.5799999237060547,3.630000114440918,3.6600000858306885,12505202.0,3.580015182495117
2014-07-04,3.700000047683716,3.5899999141693115,3.619999885559082,3.5899999141693115,5083480.0,3.511544704437256
2014-07-07,3.640000104904175,3.5799999237060547,3.5899999141693115,3.5999999046325684,2862519.0,3.5213263034820557
2014-07-08,3.680000066757202,3.5799999237060547,3.6700000762939453,3.5999999046325684,4610631.0,3.5213263034820557
2014-07-09,3.609999895095825,3.490000009536743,3.569999933242798,3.5399999618530273,5901054.0,3.4626376628875732
2014-07-10,3.6500000953674316,3.5199999809265137,3.569999933242798,3.609999895095825,7445763.0,3.5311079025268555
2014-07-11,3.6500000953674316,3.569999933242798,3.5799999237060547,3.609999895095825,4669663.0,3.5311079025268555
2014-07-14,3.6700000762939453,3.5899999141693115,3.5999999046325684,3.640000104904175,4384265.0,3.560452461242676
2014-07-15,3.640000104904175,3.5899999141693115,3.640000104904175,3.619999885559082,3106741.0,3.540889263153076
2014-07-16,3.6700000762939453,3.5899999141693115,3.609999895095825,3.5899999141693115,4464349.0,3.511544704437256
2014-07-17,3.6700000762939453,3.5899999141693115,3.5999999046325684,3.630000114440918,4530010.0,3.550670862197876
2014-07-18,3.700000047683716,3.569999933242798,3.5899999141693115,3.680000066757202,7959323.0,3.5995781421661377
2014-07-21,3.799999952316284,3.6500000953674316,3.690000057220459,3.6700000762939453,10636427.0,3.589796781539917
2014-07-22,3.7300000190734863,3.640000104904175,3.6500000953674316,3.690000057220459,5274101.0,3.6093597412109375
2014-07-23,3.7200000286102295,3.6600000858306885,3.680000066757202,3.6600000858306885,4606773.0,3.580015182495117
2014-07-24,3.799999952316284,3.6500000953674316,3.6700000762939453,3.75,11817276.0,3.66804838180542
2014-07-25,3.7799999713897705,3.6700000762939453,3.7799999713897705,3.7200000286102295,8086618.0,3.6387040615081787
2014-07-28,3.9600000381469727,3.7100000381469727,3.7100000381469727,3.950000047683716,21683931.0,3.863677740097046
2014-07-29,4.079999923706055,3.880000114440918,3.9200000762939453,3.950000047683716,25800290.0,3.863677740097046
2014-07-30,4.03000020980835,3.940000057220459,3.950000047683716,4.019999980926514,23401832.0,3.932147741317749
2014-07-31,4.420000076293945,4.0,4.019999980926514,4.170000076293945,38289345.0,4.078869819641113
2014-08-01,4.269999980926514,4.059999942779541,4.170000076293945,4.090000152587891,19655621.0,4.000617980957031
2014-08-04,4.150000095367432,4.0,4.110000133514404,4.099999904632568,12214655.0,4.010399341583252
2014-08-05,4.190000057220459,4.039999961853027,4.099999904632568,4.179999828338623,15154234.0,4.088651180267334
2014-08-06,4.199999809265137,4.039999961853027,4.099999904632568,4.110000133514404,18168446.0,4.020181179046631
2014-08-07,4.150000095367432,4.050000190734863,4.079999923706055,4.099999904632568,15788324.0,4.010399341583252
2014-08-08,4.159999847412109,4.059999942779541,4.079999923706055,4.130000114440918,36702991.0,4.039743900299072
2014-08-11,4.230000019073486,4.110000133514404,4.119999885559082,4.210000038146973,34782909.0,4.117995738983154
2014-08-12,4.21999979019165,4.150000095367432,4.210000038146973,4.199999809265137,7868555.0,4.108213901519775
2014-08-13,4.440000057220459,4.150000095367432,4.199999809265137,4.400000095367432,42859492.0,4.3038434982299805
2014-08-14,4.329999923706055,4.179999828338623,4.25,4.190000057220459,34405506.0,4.098432540893555
2014-08-15,4.190000057220459,4.059999942779541,4.179999828338623,4.139999866485596,11704259.0,4.049525260925293
2014-08-18,4.159999847412109,4.110000133514404,4.150000095367432,4.139999866485596,8383519.0,4.049525260925293
2014-08-19,4.170000076293945,4.110000133514404,4.119999885559082,4.130000114440918,9144048.0,4.039743900299072
2014-08-20,4.179999828338623,4.110000133514404,4.130000114440918,4.170000076293945,9355083.0,4.078869819641113
2014-08-21,4.159999847412109,4.070000171661377,4.150000095367432,4.110000133514404,5946909.0,4.020181179046631
2014-08-22,4.110000133514404,4.03000020980835,4.110000133514404,4.070000171661377,11697774.0,3.98105525970459
2014-08-25,4.070000171661377,4.010000228881836,4.070000171661377,4.03000020980835,5195053.0,3.941929578781128
2014-08-26,4.039999961853027,3.9100000858306885,4.019999980926514,3.9200000762939453,6438406.0,3.8343334197998047
2014-08-27,3.950000047683716,3.880000114440918,3.930000066757202,3.930000066757202,4480167.0,3.8441147804260254
2014-08-28,3.990000009536743,3.9100000858306885,3.930000066757202,3.940000057220459,3307028.0,3.853896141052246
2014-08-29,3.9800000190734863,3.9200000762939453,3.930000066757202,3.9800000190734863,2738929.0,3.893022060394287
2014-09-01,4.03000020980835,3.9600000381469727,3.990000009536743,4.019999980926514,3662853.0,3.932147741317749
2014-09-02,4.050000190734863,4.010000228881836,4.039999961853027,4.050000190734863,5501344.0,3.9614923000335693
2014-09-03,4.090000152587891,4.050000190734863,4.050000190734863,4.079999923706055,5763141.0,3.9908366203308105
2014-09-04,4.130000114440918,4.079999923706055,4.090000152587891,4.099999904632568,6849409.0,4.010399341583252
2014-09-05,4.130000114440918,4.070000171661377,4.119999885559082,4.099999904632568,5264314.0,4.010399341583252
2014-09-09,4.130000114440918,4.079999923706055,4.090000152587891,4.119999885559082,6020367.0,4.029962539672852
2014-09-10,4.119999885559082,4.079999923706055,4.119999885559082,4.110000133514404,4731265.0,4.020181179046631
2014-09-11,4.179999828338623,4.079999923706055,4.099999904632568,4.110000133514404,8782687.0,4.020181179046631
2014-09-12,4.199999809265137,4.110000133514404,4.110000133514404,4.199999809265137,10963181.0,4.108213901519775
2014-09-15,4.289999961853027,4.210000038146973,4.239999771118164,4.269999980926514,12850895.0,4.176684379577637
2014-09-16,4.340000152587891,4.179999828338623,4.269999980926514,4.190000057220459,15549532.0,4.098432540893555
2014-09-17,4.380000114440918,4.179999828338623,4.199999809265137,4.369999885559082,20568975.0,4.274498462677002
2014-09-18,4.46999979019165,4.0,4.360000133514404,4.349999904632568,17460560.0,4.254936218261719
2014-09-19,4.360000133514404,4.210000038146973,4.329999923706055,4.28000020980835,11606149.0,4.186465740203857
2014-09-22,4.409999847412109,4.230000019073486,4.28000020980835,4.309999942779541,12242356.0,4.2158098220825195
2014-09-23,4.400000095367432,4.28000020980835,4.329999923706055,4.329999923706055,8874729.0,4.235373020172119
2014-09-24,4.369999885559082,4.260000228881836,4.309999942779541,4.340000152587891,12246228.0,4.24515438079834
2014-09-25,4.369999885559082,4.269999980926514,4.340000152587891,4.28000020980835,9376100.0,4.186465740203857
2014-09-26,4.320000171661377,4.25,4.260000228881836,4.289999961853027,5417884.0,4.196247577667236
2014-09-29,4.349999904632568,4.289999961853027,4.300000190734863,4.309999942779541,8002066.0,4.2158098220825195
2014-09-30,4.429999828338623,4.309999942779541,4.309999942779541,4.349999904632568,12230951.0,4.254936218261719
2014-10-08,4.489999771118164,4.360000133514404,4.460000038146973,4.409999847412109,13001198.0,4.313624858856201
2014-10-09,4.800000190734863,4.380000114440918,4.389999866485596,4.71999979019165,31535503.0,4.616849899291992
2014-10-10,4.829999923706055,4.619999885559082,4.670000076293945,4.75,22650088.0,4.6461944580078125
2014-10-13,4.849999904632568,4.590000152587891,4.710000038146973,4.800000190734863,13777102.0,4.695102214813232
2014-10-14,4.840000152587891,4.659999847412109,4.739999771118164,4.710000038146973,10532352.0,4.60706901550293
2014-10-15,5.059999942779541,4.670000076293945,4.690000057220459,4.920000076293945,22450706.0,4.812479496002197
2014-10-16,4.940000057220459,4.75,4.940000057220459,4.760000228881836,12694818.0,4.655976295471191
2014-10-17,4.760000228881836,4.550000190734863,4.760000228881836,4.610000133514404,9344401.0,4.509254455566406
2014-10-20,4.679999828338623,4.559999942779541,4.610000133514404,4.679999828338623,7045239.0,4.577723979949951
2014-10-21,4.889999866485596,4.639999866485596,4.679999828338623,4.829999923706055,19797363.0,4.7244462966918945
2014-10-22,5.25,4.800000190734863,4.800000190734863,5.059999942779541,39831045.0,4.949419975280762
2014-10-23,5.159999847412109,5.019999980926514,5.079999923706055,5.130000114440918,16810350.0,5.017889976501465
2014-10-24,5.130000114440918,4.96999979019165,5.119999885559082,5.050000190734863,15750090.0,4.939638614654541
2014-10-27,5.449999809265137,4.820000171661377,5.050000190734863,4.929999828338623,14135170.0,4.82226037979126
2014-10-28,5.400000095367432,4.920000076293945,4.920000076293945,5.199999809265137,52648001.0,5.086360454559326
2014-10-29,5.260000228881836,5.119999885559082,5.210000038146973,5.210000038146973,31255105.0,5.096141815185547
2014-10-30,5.420000076293945,5.159999847412109,5.159999847412109,5.190000057220459,32765439.0,5.0765790939331055
2014-10-31,5.340000152587891,5.050000190734863,5.190000057220459,5.289999961853027,23469326.0,5.174393653869629
2014-11-03,5.369999885559082,5.25,5.329999923706055,5.340000152587891,27086551.0,5.223300933837891
2014-11-04,5.360000133514404,5.150000095367432,5.349999904632568,5.190000057220459,18384405.0,5.0765790939331055
2014-11-05,5.28000020980835,5.139999866485596,5.199999809265137,5.239999771118164,10577217.0,5.125485897064209
2014-11-06,5.260000228881836,5.059999942779541,5.25,5.099999904632568,16736166.0,4.9885454177856445
2014-11-07,5.130000114440918,5.039999961853027,5.110000133514404,5.119999885559082,11667949.0,5.008108615875244
2014-11-10,5.25,5.0,5.119999885559082,5.170000076293945,16888490.0,5.057015895843506
2014-11-11,5.260000228881836,4.860000133514404,5.170000076293945,4.96999979019165,13859363.0,4.861386775970459
2014-11-12,5.119999885559082,4.880000114440918,4.909999847412109,5.050000190734863,13858873.0,4.939638614654541
2014-11-13,5.110000133514404,4.960000038146973,5.059999942779541,5.070000171661377,7807922.0,4.959201335906982
2014-11-14,5.079999923706055,4.949999809265137,5.079999923706055,5.019999980926514,7117312.0,4.910294055938721
2014-11-17,5.099999904632568,5.010000228881836,5.039999961853027,5.03000020980835,7660142.0,4.9200758934021
2014-11-18,5.039999961853027,4.96999979019165,5.03000020980835,5.010000228881836,5552130.0,4.9005126953125
2014-11-19,5.510000228881836,4.96999979019165,5.019999980926514,5.510000228881836,56480544.0,5.389585971832275
2014-11-20,5.610000133514404,5.400000095367432,5.449999809265137,5.510000228881836,49288244.0,5.389585971832275
2014-11-21,5.559999942779541,5.300000190734863,5.480000019073486,5.340000152587891,34260565.0,5.223300933837891
2014-11-24,5.75,5.429999828338623,5.449999809265137,5.579999923706055,41324424.0,5.45805549621582
2014-11-25,5.650000095367432,5.5,5.579999923706055,5.630000114440918,24283973.0,5.50696325302124
2014-11-26,5.630000114440918,5.519999980926514,5.590000152587891,5.539999961853027,12632091.0,5.4189300537109375
2014-11-27,5.590000152587891,5.440000057220459,5.53000020980835,5.550000190734863,14594616.0,5.428711414337158
2014-11-28,5.679999828338623,5.46999979019165,5.559999942779541,5.599999904632568,19658573.0,5.47761869430542
2014-12-01,5.849999904632568,5.510000228881836,5.610000133514404,5.639999866485596,23652572.0,5.516744613647461
2014-12-02,5.739999771118164,5.550000190734863,5.610000133514404,5.659999847412109,14147316.0,5.536307334899902
2014-12-03,5.880000114440918,5.489999771118164,5.659999847412109,5.599999904632568,26216388.0,5.47761869430542
2014-12-04,5.659999847412109,5.53000020980835,5.599999904632568,5.659999847412109,15296244.0,5.536307334899902
2014-12-05,5.679999828338623,5.099999904632568,5.670000076293945,5.329999923706055,22139323.0,5.21351957321167
2014-12-08,5.489999771118164,5.050000190734863,5.28000020980835,5.380000114440918,12130900.0,5.262426853179932
2014-12-09,5.630000114440918,5.079999923706055,5.300000190734863,5.150000095367432,19066620.0,5.0374531745910645
2014-12-10,5.269999980926514,5.099999904632568,5.150000095367432,5.239999771118164,10424575.0,5.125485897064209
2014-12-11,5.760000228881836,5.179999828338623,5.230000019073486,5.760000228881836,36448560.0,5.634122371673584
2014-12-12,5.869999885559082,5.699999809265137,5.739999771118164,5.769999980926514,23398399.0,5.643903732299805
2014-12-15,6.03000020980835,5.739999771118164,5.829999923706055,5.929999828338623,20156336.0,5.8004069328308105
2014-12-16,6.519999980926514,6.050000190734863,6.059999942779541,6.519999980926514,87765125.0,6.377513408660889
2014-12-17,6.960000038146973,6.309999942779541,6.360000133514404,6.929999828338623,82019002.0,6.778553485870361
2014-12-18,6.900000095367432,6.650000095367432,6.800000190734863,6.789999961853027,56438441.0,6.641613006591797
2014-12-19,6.880000114440918,6.619999885559082,6.880000114440918,6.78000020980835,35701106.0,6.631831645965576
2014-12-22,7.309999942779541,6.639999866485596,6.75,7.079999923706055,74924346.0,6.9252753257751465
2014-12-23,7.309999942779541,6.760000228881836,6.949999809265137,6.909999847412109,88320570.0,6.758990287780762
2014-12-24,7.510000228881836,6.760000228881836,6.869999885559082,7.340000152587891,86231816.0,7.179593563079834
2014-12-25,7.300000190734863,6.980000019073486,7.199999809265137,7.170000076293945,81125581.0,7.013308525085449
2014-12-26,7.550000190734863,6.75,6.900000095367432,7.420000076293945,88258018.0,7.257844924926758
2014-12-29,7.420000076293945,7.010000228881836,7.25,7.110000133514404,68785251.0,6.954619884490967
2014-12-30,7.150000095367432,6.460000038146973,7.099999904632568,6.800000190734863,49966451.0,6.651394367218018
2014-12-31,6.809999942779541,6.449999809265137,6.699999809265137,6.619999885559082,34760745.0,6.475327491760254
2015-01-05,7.190000057220459,6.53000020980835,6.53000020980835,6.920000076293945,44072666.0,6.768772125244141
2015-01-06,6.849999904632568,6.599999904632568,6.849999904632568,6.710000038146973,16892745.0,6.563361167907715
2015-01-07,6.849999904632568,6.699999809265137,6.739999771118164,6.769999980926514,12876614.0,6.622049808502197
2015-01-08,6.940000057220459,6.599999904632568,6.769999980926514,6.659999847412109,13781165.0,6.514453887939453
2015-01-09,6.639999866485596,6.329999923706055,6.599999904632568,6.360000133514404,20266892.0,6.221010208129883
2015-01-12,6.349999904632568,5.980000019073486,6.300000190734863,6.010000228881836,15422650.0,5.878659248352051
2015-01-13,6.099999904632568,5.96999979019165,5.989999771118164,6.050000190734863,8227601.0,5.917784690856934
2015-01-14,6.150000095367432,5.989999771118164,6.070000171661377,6.070000171661377,7439853.0,5.937347888946533
2015-01-15,6.230000019073486,6.039999961853027,6.059999942779541,6.21999979019165,10572393.0,6.08406925201416
2015-01-16,6.289999961853027,6.079999923706055,6.230000019073486,6.139999866485596,12323748.0,6.005817413330078
2015-01-19,5.980000019073486,5.53000020980835,5.980000019073486,5.53000020980835,20543137.0,5.409149169921875
2015-01-20,5.809999942779541,5.53000020980835,5.53000020980835,5.739999771118164,14022088.0,5.614559173583984
2015-01-21,6.0,5.710000038146973,5.829999923706055,5.980000019073486,14106078.0,5.8493146896362305
2015-01-22,6.159999847412109,5.949999809265137,5.96999979019165,6.059999942779541,10372546.0,5.9275665283203125
2015-01-23,6.159999847412109,5.96999979019165,6.059999942779541,6.070000171661377,11450741.0,5.937347888946533
2015-01-26,6.300000190734863,5.880000114440918,6.059999942779541,6.199999809265137,10919266.0,6.064506530761719
2015-01-27,6.21999979019165,5.960000038146973,6.170000076293945,6.090000152587891,13486613.0,5.956911087036133
2015-01-28,6.090000152587891,5.989999771118164,6.079999923706055,6.050000190734863,6075134.0,5.917784690856934
2015-01-29,6.090000152587891,5.960000038146973,6.0,6.059999942779541,6879121.0,5.9275665283203125
2015-01-30,6.269999980926514,6.0,6.010000228881836,6.179999828338623,13583205.0,6.044943809509277
2015-02-02,6.170000076293945,6.0,6.059999942779541,6.070000171661377,7818963.0,5.937347888946533
2015-02-03,6.210000038146973,6.019999980926514,6.059999942779541,6.199999809265137,9611084.0,6.064506530761719
2015-02-04,6.420000076293945,6.170000076293945,6.199999809265137,6.380000114440918,21726529.0,6.240572929382324
2015-02-05,6.650000095367432,6.199999809265137,6.590000152587891,6.210000038146973,20450974.0,6.074288368225098
2015-02-06,6.260000228881836,5.880000114440918,6.170000076293945,5.940000057220459,12601660.0,5.810188293457031
2015-02-09,5.909999847412109,5.730000019073486,5.900000095367432,5.849999904632568,8337236.0,5.7221550941467285
2015-02-10,6.059999942779541,5.789999961853027,5.849999904632568,6.0,6375618.0,5.868876934051514
2015-02-11,6.059999942779541,5.949999809265137,6.019999980926514,6.010000228881836,4410520.0,5.878659248352051
2015-02-12,6.03000020980835,5.900000095367432,6.0,5.940000057220459,4562125.0,5.810188293457031
2015-02-13,6.139999866485596,5.960000038146973,5.980000019073486,6.090000152587891,8084800.0,5.956911087036133
2015-02-16,6.150000095367432,6.050000190734863,6.070000171661377,6.139999866485596,6893679.0,6.005817413330078
2015-02-17,6.320000171661377,6.119999885559082,6.150000095367432,6.25,8906311.0,6.1134138107299805
2015-02-25,6.28000020980835,6.119999885559082,6.25,6.170000076293945,5510740.0,6.035161972045898
2015-02-26,6.28000020980835,6.119999885559082,6.130000114440918,6.260000228881836,7928242.0,6.123195648193359
2015-02-27,6.289999961853027,6.190000057220459,6.230000019073486,6.260000228881836,7083837.0,6.123195648193359
2015-03-02,6.460000038146973,6.28000020980835,6.400000095367432,6.320000171661377,12527156.0,6.181884288787842
2015-03-03,6.679999828338623,6.389999866485596,6.389999866485596,6.480000019073486,20477092.0,6.338387966156006
2015-03-04,6.840000152587891,6.5,6.5,6.820000171661377,18393197.0,6.670957565307617
2015-03-05,6.820000171661377,6.579999923706055,6.820000171661377,6.650000095367432,12580537.0,6.504672527313232
2015-03-06,6.889999866485596,6.599999904632568,6.639999866485596,6.670000076293945,11862453.0,6.524235248565674
2015-03-09,6.71999979019165,6.5,6.690000057220459,6.630000114440918,7198380.0,6.485109806060791
2015-03-10,6.639999866485596,6.559999942779541,6.630000114440918,6.559999942779541,7553970.0,6.4166388511657715
2015-03-11,6.690000057220459,6.539999961853027,6.559999942779541,6.619999885559082,8257599.0,6.475327491760254
2015-03-12,6.800000190734863,6.570000171661377,6.639999866485596,6.760000228881836,13340135.0,6.612268447875977
2015-03-13,6.840000152587891,6.659999847412109,6.789999961853027,6.769999980926514,11558574.0,6.622049808502197
2015-03-16,6.96999979019165,6.71999979019165,6.769999980926514,6.929999828338623,14284061.0,6.778553485870361
2015-03-17,7.0,6.860000133514404,6.920000076293945,6.96999979019165,15704766.0,6.817678928375244
2015-03-18,7.070000171661377,6.880000114440918,6.980000019073486,7.039999961853027,19031725.0,6.8861494064331055
2015-03-19,7.349999904632568,7.0,7.079999923706055,7.190000057220459,20594661.0,7.032871723175049
2015-03-20,7.25,7.099999904632568,7.170000076293945,7.210000038146973,16442618.0,7.052433967590332
2015-03-23,7.929999828338623,7.329999923706055,7.329999923706055,7.929999828338623,38008151.0,7.756699562072754
2015-03-24,7.960000038146973,7.5,7.940000057220459,7.809999942779541,31083962.0,7.639322280883789
2015-03-25,7.840000152587891,7.659999847412109,7.800000190734863,7.769999980926514,16272080.0,7.60019588470459
2015-03-26,7.909999847412109,7.610000133514404,7.78000020980835,7.849999904632568,16699170.0,7.678447723388672
2015-03-27,8.199999809265137,7.880000114440918,7.880000114440918,8.029999732971191,22625433.0,7.854514122009277
2015-03-30,8.319999694824219,7.599999904632568,8.029999732971191,8.100000381469727,35845855.0,7.922984600067139
2015-03-31,8.319999694824219,7.78000020980835,8.199999809265137,7.840000152587891,26232269.0,7.668666839599609
2015-04-01,7.920000076293945,7.710000038146973,7.809999942779541,7.849999904632568,15358382.0,7.678447723388672
2015-04-02,7.96999979019165,7.800000190734863,7.840000152587891,7.960000038146973,14923271.0,7.786044120788574
2015-04-03,8.050000190734863,7.78000020980835,7.880000114440918,8.039999961853027,17060081.0,7.864295482635498
2015-04-07,8.25,8.0,8.050000190734863,8.180000305175781,20509272.0,8.001235961914062
2015-04-08,8.260000228881836,7.929999828338623,8.220000267028809,8.109999656677246,16842134.0,7.932765483856201
2015-04-09,8.180000305175781,7.820000171661377,8.149999618530273,8.069999694824219,17920361.0,7.89363956451416
2015-04-10,8.430000305175781,7.889999866485596,8.029999732971191,8.420000076293945,28919028.0,8.235991477966309
2015-04-13,8.609999656677246,8.3100004196167,8.460000038146973,8.420000076293945,30609895.0,8.235991477966309
2015-04-14,8.520000457763672,8.300000190734863,8.40999984741211,8.369999885559082,20501227.0,8.18708324432373
2015-04-15,8.569999694824219,8.199999809265137,8.369999885559082,8.25,24981649.0,8.069705963134766
2015-04-16,8.329999923706055,7.96999979019165,8.100000381469727,8.1899995803833,15979159.0,8.011016845703125
2015-04-17,8.59000015258789,8.25,8.25,8.380000114440918,25001813.0,8.19686508178711
2015-04-20,9.220000267028809,8.880000114440918,8.880000114440918,9.220000267028809,54890523.0,9.018508911132812
2015-04-21,10.069999694824219,8.949999809265137,9.220000267028809,9.90999984741211,66492255.0,9.693428993225098
2015-04-22,10.220000267028809,9.59000015258789,9.710000038146973,10.100000381469727,43976560.0,9.879277229309082
2015-04-23,10.600000381469727,9.949999809265137,10.100000381469727,10.069999694824219,53057721.0,9.849932670593262
2015-04-24,10.390000343322754,9.529999732971191,9.800000190734863,9.640000343322754,50808993.0,9.429329872131348
2015-04-27,10.050000190734863,9.5,9.800000190734863,9.539999961853027,33811636.0,9.331515312194824
2015-04-28,9.670000076293945,8.829999923706055,9.59000015258789,9.140000343322754,39679375.0,8.94025707244873
2015-04-29,9.760000228881836,9.0,9.239999771118164,9.739999771118164,26065541.0,9.527143478393555
2015-04-30,10.0,9.5,9.770000457763672,9.739999771118164,27795368.0,9.527143478393555
2015-05-04,9.850000381469727,9.380000114440918,9.75,9.520000457763672,16687593.0,9.311952590942383
2015-05-05,9.579999923706055,9.050000190734863,9.569999694824219,9.15999984741211,15180884.0,8.959819793701172
2015-05-06,9.350000381469727,8.710000038146973,9.140000343322754,8.930000305175781,14193768.0,8.734846115112305
2015-05-07,8.949999809265137,8.479999542236328,8.930000305175781,8.609999656677246,14315766.0,8.421838760375977
2015-05-08,8.869999885559082,8.390000343322754,8.699999809265137,8.800000190734863,12530678.0,8.607686996459961
2015-05-11,9.229999542236328,8.850000381469727,9.0,9.199999809265137,16622796.0,8.998945236206055
2015-05-12,9.5,9.039999961853027,9.15999984741211,9.380000114440918,14991017.0,9.17501163482666
2015-05-13,9.600000381469727,9.079999923706055,9.390000343322754,9.510000228881836,20989488.0,9.302170753479004
2015-05-14,9.529999732971191,9.119999885559082,9.449999809265137,9.170000076293945,19917878.0,8.96960163116455
2015-05-15,9.1899995803833,8.859999656677246,9.180000305175781,8.899999618530273,11384901.0,8.705500602722168
2015-05-18,9.119999885559082,8.680000305175781,8.819999694824219,8.979999542236328,14460690.0,8.783753395080566
2015-05-19,9.329999923706055,8.899999618530273,8.979999542236328,9.15999984741211,12943211.0,8.959819793701172
2015-05-20,9.550000190734863,9.130000114440918,9.1899995803833,9.220000267028809,18285522.0,9.018508911132812
2015-05-21,9.470000267028809,9.0600004196167,9.229999542236328,9.430000305175781,17163239.0,9.223918914794922
2015-05-22,10.369999885559082,9.479999542236328,9.489999771118164,10.369999885559082,36415423.0,10.143376350402832
2015-05-25,11.40999984741211,10.579999923706055,10.579999923706055,11.180000305175781,55015860.0,10.935675621032715
2015-05-26,11.800000190734863,10.800000190734863,11.180000305175781,11.420000076293945,42906179.0,11.170430183410645
2015-05-27,12.5600004196167,11.130000114440918,11.510000228881836,12.5600004196167,58893132.0,12.285516738891602
2015-05-28,12.989999771118164,11.329999923706055,12.279999732971191,11.40999984741211,45010538.0,11.160648345947266
2015-05-29,11.850000381469727,10.779999732971191,11.380000114440918,11.670000076293945,43396667.0,11.414966583251953
2015-06-01,12.350000381469727,11.770000457763672,11.8100004196167,12.140000343322754,27398004.0,11.874695777893066
2015-06-02,12.789999961853027,11.979999542236328,12.100000381469727,12.640000343322754,30617499.0,12.363768577575684
2015-06-03,12.970000267028809,11.800000190734863,12.640000343322754,12.0600004196167,30164636.0,11.796443939208984
2015-06-04,12.520000457763672,10.880000114440918,12.140000343322754,12.289999961853027,24422333.0,12.021416664123535
2015-06-05,12.649999618530273,11.920000076293945,12.4399995803833,12.220000267028809,39738168.0,11.952946662902832
2015-06-08,12.380000114440918,11.850000381469727,12.300000190734863,12.109999656677246,34531763.0,11.84535026550293
2015-06-09,12.770000457763672,12.109999656677246,12.25,12.479999542236328,35453229.0,12.20726490020752
2015-06-10,13.729999542236328,12.289999961853027,12.5,13.729999542236328,37963016.0,13.429947853088379
2015-06-11,14.3100004196167,13.199999809265137,14.149999618530273,13.899999618530273,45060103.0,13.596232414245605
2015-06-12,14.899999618530273,13.6899995803833,13.869999885559082,14.34000015258789,34838185.0,14.026617050170898
2015-06-15,14.949999809265137,13.760000228881836,14.300000190734863,14.199999809265137,30463990.0,13.889677047729492
2015-06-16,13.970000267028809,12.899999618530273,13.960000038146973,13.180000305175781,29693205.0,12.891966819763184
2015-06-17,13.550000190734863,12.229999542236328,13.140000343322754,13.350000381469727,26300667.0,13.058252334594727
2015-06-18,13.880000114440918,13.020000457763672,13.300000190734863,13.069999694824219,26945623.0,12.784371376037598
2015-06-19,12.979999542236328,11.760000228881836,12.600000381469727,11.760000228881836,21639212.0,11.502999305725098
2015-06-23,11.770000457763672,10.579999923706055,11.760000228881836,11.539999961853027,27988901.0,11.28780746459961
2015-06-24,12.100000381469727,11.380000114440918,11.5,11.949999809265137,24063924.0,11.688847541809082
2015-06-25,13.149999618530273,11.800000190734863,11.979999542236328,12.619999885559082,52164861.0,12.344204902648926
2015-06-26,12.0,11.359999656677246,11.5,11.359999656677246,35086276.0,11.111741065979004
2015-06-29,11.800000190734863,10.220000267028809,11.710000038146973,10.220000267028809,30366841.0,9.996654510498047
2015-06-30,10.979999542236328,9.199999809265137,9.920000076293945,10.640000343322754,36289028.0,10.407476425170898
2015-07-01,10.880000114440918,9.579999923706055,10.399999618530273,9.579999923706055,27502696.0,9.370640754699707
2015-07-02,9.630000114440918,8.619999885559082,9.569999694824219,8.619999885559082,26448312.0,8.431619644165039
2015-07-03,8.359999656677246,7.760000228881836,7.760000228881836,7.760000228881836,31661237.0,7.590415000915527
2015-07-06,8.529999732971191,6.980000019073486,8.529999732971191,6.980000019073486,33764963.0,6.827460765838623
2015-07-07,6.510000228881836,6.28000020980835,6.510000228881836,6.28000020980835,16623900.0,6.142758369445801
2015-07-08,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,2349300.0,5.52652645111084
2015-07-09,6.21999979019165,5.090000152587891,5.090000152587891,6.21999979019165,65495737.0,6.08406925201416
2015-07-10,6.840000152587891,6.349999904632568,6.429999828338623,6.840000152587891,12993284.0,6.690520286560059
2015-07-13,7.519999980926514,7.03000020980835,7.5,7.519999980926514,27466393.0,7.3556599617004395
2015-07-14,8.210000038146973,7.5,7.829999923706055,7.809999942779541,50248572.0,7.639322280883789
2015-07-15,7.650000095367432,7.03000020980835,7.449999809265137,7.03000020980835,26066485.0,6.876368045806885
2015-07-16,7.670000076293945,6.380000114440918,6.409999847412109,7.119999885559082,26574672.0,6.964400768280029
2015-07-17,7.760000228881836,7.079999923706055,7.300000190734863,7.679999828338623,22031041.0,7.512162685394287
2015-07-20,8.15999984741211,7.650000095367432,7.800000190734863,7.880000114440918,21227718.0,7.707792282104492
2015-07-21,8.149999618530273,7.650000095367432,7.71999979019165,8.09000015258789,19795074.0,7.913203239440918
2015-07-22,8.130000114440918,7.760000228881836,8.079999923706055,8.0,19281058.0,7.825170040130615
2015-07-23,8.800000190734863,8.0,8.0,8.800000190734863,31965435.0,8.607686996459961
2015-07-24,9.550000190734863,8.729999542236328,9.1899995803833,8.890000343322754,47890439.0,8.695720672607422
2015-07-27,9.40999984741211,8.0,8.899999618530273,8.010000228881836,39969699.0,7.834951400756836
2015-07-28,8.449999809265137,7.21999979019165,7.5,8.1899995803833,41675392.0,8.011016845703125
2015-07-29,8.800000190734863,7.760000228881836,8.399999618530273,8.720000267028809,29331636.0,8.529435157775879
2015-07-30,9.050000190734863,8.350000381469727,8.579999923706055,8.489999771118164,30985082.0,8.304461479187012
2015-07-31,8.479999542236328,7.760000228881836,8.199999809265137,7.989999771118164,24558268.0,7.815388202667236
2015-08-03,7.96999979019165,7.190000057220459,7.800000190734863,7.199999809265137,24957354.0,7.042652606964111
2015-08-04,7.860000133514404,7.190000057220459,7.199999809265137,7.840000152587891,20264923.0,7.668666839599609
2015-08-05,8.0,7.5,7.809999942779541,7.800000190734863,19032737.0,7.62954044342041
2015-08-06,7.900000095367432,7.400000095367432,7.5,7.610000133514404,12035232.0,7.443693161010742
2015-08-07,8.359999656677246,7.650000095367432,7.650000095367432,8.260000228881836,27649040.0,8.079487800598145
2015-08-10,8.880000114440918,8.279999732971191,8.399999618530273,8.739999771118164,28972850.0,8.548996925354004
2015-08-11,8.890000343322754,8.5,8.720000267028809,8.630000114440918,22275684.0,8.441402435302734
2015-08-12,8.770000457763672,8.359999656677246,8.5,8.489999771118164,18545717.0,8.304461479187012
2015-08-13,8.869999885559082,8.369999885559082,8.399999618530273,8.819999694824219,23740887.0,8.627249717712402
2015-08-14,9.449999809265137,8.880000114440918,8.949999809265137,8.979999542236328,29102087.0,8.783753395080566
2015-08-17,9.800000190734863,8.829999923706055,9.119999885559082,9.619999885559082,37014736.0,9.40976619720459
2015-08-18,9.630000114440918,8.65999984741211,9.510000228881836,8.65999984741211,35140058.0,8.470746040344238
2015-08-19,8.880000114440918,7.789999961853027,8.279999732971191,8.789999961853027,29174344.0,8.597905158996582
2015-08-20,8.720000267028809,8.119999885559082,8.550000190734863,8.140000343322754,19510788.0,7.96211051940918
2015-08-21,8.199999809265137,7.340000152587891,7.909999847412109,7.489999771118164,22211765.0,7.326314926147461
2015-08-24,7.099999904632568,6.739999771118164,6.989999771118164,6.739999771118164,16077843.0,6.592705249786377
2015-08-25,6.570000171661377,6.070000171661377,6.070000171661377,6.070000171661377,18966251.0,5.937347888946533
2015-08-26,6.289999961853027,5.46999979019165,6.099999904632568,5.519999980926514,24300315.0,5.399366855621338
2015-08-27,5.840000152587891,5.230000019073486,5.71999979019165,5.800000190734863,19774451.0,5.673248291015625
2015-08-28,6.329999923706055,5.849999904632568,6.010000228881836,6.309999942779541,19495148.0,6.172102451324463
2015-08-31,6.309999942779541,5.71999979019165,6.300000190734863,5.949999809265137,21075364.0,5.81997013092041
2015-09-01,6.139999866485596,5.360000133514404,6.03000020980835,5.360000133514404,19622532.0,5.24286413192749
2015-09-02,5.570000171661377,4.960000038146973,5.099999904632568,5.019999980926514,19994485.0,4.910294055938721
2015-09-07,5.369999885559082,5.150000095367432,5.170000076293945,5.179999828338623,14267578.0,5.066797256469727
2015-09-08,5.699999809265137,5.199999809265137,5.28000020980835,5.699999809265137,24949068.0,5.575433254241943
2015-09-09,6.079999923706055,5.760000228881836,5.760000228881836,5.980000019073486,28048951.0,5.8493146896362305
2015-09-10,6.320000171661377,5.809999942779541,5.940000057220459,5.940000057220459,20627353.0,5.810188293457031
2015-09-11,6.130000114440918,5.909999847412109,6.0,6.119999885559082,18094324.0,5.986255168914795
2015-09-14,6.489999771118164,5.510000228881836,6.349999904632568,5.510000228881836,29642563.0,5.389585971832275
2015-09-15,5.489999771118164,5.03000020980835,5.300000190734863,5.179999828338623,20578907.0,5.066797256469727
2015-09-16,5.699999809265137,5.150000095367432,5.230000019073486,5.699999809265137,18307065.0,5.575433254241943
2015-09-17,5.880000114440918,5.5,5.699999809265137,5.539999961853027,23099173.0,5.4189300537109375
2015-09-18,5.889999866485596,5.46999979019165,5.610000133514404,5.639999866485596,17375542.0,5.516744613647461
2015-09-21,5.880000114440918,5.5,5.510000228881836,5.860000133514404,15592956.0,5.731936931610107
2015-09-22,6.059999942779541,5.699999809265137,5.849999904632568,5.909999847412109,19487091.0,5.780843734741211
2015-09-23,5.900000095367432,5.599999904632568,5.789999961853027,5.679999828338623,12718096.0,5.555870532989502
2015-09-24,5.940000057220459,5.699999809265137,5.739999771118164,5.869999885559082,14157035.0,5.741718292236328
2015-09-25,5.889999866485596,5.5,5.820000171661377,5.599999904632568,14019592.0,5.47761869430542
2015-09-28,5.739999771118164,5.400000095367432,5.650000095367432,5.71999979019165,13684138.0,5.594995975494385
2015-09-29,5.949999809265137,5.5,5.599999904632568,5.809999942779541,22517591.0,5.683029651641846
2015-09-30,5.849999904632568,5.639999866485596,5.789999961853027,5.739999771118164,11245165.0,5.614559173583984
2015-10-08,6.070000171661377,5.78000020980835,5.929999828338623,6.0,25100706.0,5.868876934051514
2015-10-09,6.110000133514404,5.889999866485596,5.96999979019165,6.079999923706055,24147891.0,5.947128772735596
2015-10-12,6.690000057220459,6.050000190734863,6.130000114440918,6.659999847412109,41041703.0,6.514453887939453
2015-10-13,6.829999923706055,6.480000019073486,6.5,6.730000019073486,29700980.0,6.582923889160156
2015-10-14,6.650000095367432,6.420000076293945,6.650000095367432,6.46999979019165,20436141.0,6.328605651855469
2015-10-15,7.019999980926514,6.320000171661377,6.409999847412109,6.960000038146973,35600545.0,6.807898044586182
2015-10-16,7.400000095367432,6.820000171661377,7.019999980926514,6.989999771118164,42183387.0,6.837242126464844
2015-10-19,7.400000095367432,6.949999809265137,6.989999771118164,7.110000133514404,28742998.0,6.954619884490967
2015-10-20,7.5,6.809999942779541,7.059999942779541,7.179999828338623,28535656.0,7.023089408874512
2015-10-21,7.380000114440918,6.460000038146973,7.150000095367432,6.519999980926514,33579902.0,6.377513408660889
2015-10-22,6.840000152587891,6.5,6.519999980926514,6.809999942779541,19136810.0,6.661175727844238
2015-10-23,7.159999847412109,6.829999923706055,6.860000133514404,7.130000114440918,20148173.0,6.974183082580566
2015-10-26,7.400000095367432,7.0,7.380000114440918,7.099999904632568,24289412.0,6.944838523864746
2015-10-27,7.809999942779541,6.960000038146973,7.079999923706055,7.809999942779541,32857808.0,7.639322280883789
2015-10-28,7.789999961853027,7.289999961853027,7.590000152587891,7.340000152587891,23324546.0,7.179593563079834
2015-10-29,7.730000019073486,7.21999979019165,7.480000019073486,7.400000095367432,20850108.0,7.238282203674316
2015-10-30,7.510000228881836,7.159999847412109,7.340000152587891,7.230000019073486,12793317.0,7.071997165679932
2015-11-02,7.429999828338623,6.949999809265137,7.090000152587891,7.130000114440918,14207082.0,6.974183082580566
2015-11-03,7.300000190734863,7.070000171661377,7.099999904632568,7.139999866485596,8090976.0,6.983963966369629
2015-11-04,7.480000019073486,7.139999866485596,7.139999866485596,7.460000038146973,15253764.0,7.296970844268799
2015-11-05,7.949999809265137,7.429999828338623,7.5,7.679999828338623,31211046.0,7.512162685394287
2015-11-06,7.840000152587891,7.599999904632568,7.699999809265137,7.71999979019165,20485565.0,7.551289081573486
2015-11-09,8.100000381469727,7.659999847412109,7.699999809265137,7.840000152587891,35432375.0,7.668666839599609
2015-11-10,7.78000020980835,7.510000228881836,7.769999980926514,7.679999828338623,26309074.0,7.512162685394287
2015-11-11,7.800000190734863,7.630000114440918,7.630000114440918,7.78000020980835,21945018.0,7.609978199005127
2015-11-12,8.029999732971191,7.690000057220459,7.789999961853027,7.829999923706055,23451880.0,7.6588850021362305
2015-11-13,7.820000171661377,7.550000190734863,7.699999809265137,7.610000133514404,18860811.0,7.443693161010742
2015-11-16,7.869999885559082,7.420000076293945,7.480000019073486,7.78000020980835,17652196.0,7.609978199005127
2015-11-17,8.210000038146973,7.809999942779541,7.880000114440918,7.940000057220459,28060342.0,7.766480922698975
2015-11-18,8.350000381469727,7.889999866485596,7.989999771118164,7.949999809265137,26432067.0,7.776262283325195
2015-11-19,8.020000457763672,7.71999979019165,7.880000114440918,8.010000228881836,14357819.0,7.834951400756836
2015-11-20,8.289999961853027,7.980000019073486,8.0,8.100000381469727,16482017.0,7.922984600067139
2015-11-23,8.510000228881836,8.029999732971191,8.119999885559082,8.130000114440918,25367252.0,7.952328681945801
2015-11-24,8.239999771118164,8.0,8.130000114440918,8.15999984741211,15848939.0,7.981673240661621
2015-11-25,8.260000228881836,8.050000190734863,8.140000343322754,8.210000038146973,20054397.0,8.0305814743042
2015-11-26,8.670000076293945,8.170000076293945,8.350000381469727,8.40999984741211,25529853.0,8.22620964050293
2015-11-27,8.539999961853027,7.599999904632568,8.369999885559082,7.849999904632568,28668243.0,7.678447723388672
2015-11-30,8.100000381469727,7.389999866485596,7.849999904632568,7.980000019073486,17548895.0,7.805606842041016
2015-12-01,8.600000381469727,7.800000190734863,7.960000038146973,8.350000381469727,25607867.0,8.167521476745605
2015-12-02,8.729999542236328,8.220000267028809,8.289999961853027,8.630000114440918,34455309.0,8.441402435302734
2015-12-03,8.949999809265137,8.420000076293945,8.949999809265137,8.600000381469727,24743450.0,8.412057876586914
2015-12-04,8.59000015258789,8.220000267028809,8.470000267028809,8.289999961853027,19442660.0,8.108832359313965
2015-12-07,8.380000114440918,8.130000114440918,8.279999732971191,8.350000381469727,13006349.0,8.167521476745605
2015-12-08,8.300000190734863,7.829999923706055,8.300000190734863,7.849999904632568,13800916.0,7.678447723388672
2015-12-09,7.96999979019165,7.650000095367432,7.900000095367432,7.699999809265137,12930679.0,7.531725883483887
2015-12-10,7.829999923706055,7.5,7.769999980926514,7.630000114440918,13103605.0,7.463255882263184
2015-12-11,7.679999828338623,7.489999771118164,7.659999847412109,7.679999828338623,9508935.0,7.512162685394287
2015-12-14,7.849999904632568,7.550000190734863,7.579999923706055,7.840000152587891,8667153.0,7.668666839599609
2015-12-15,8.039999961853027,7.739999771118164,7.809999942779541,7.880000114440918,11772178.0,7.707792282104492
2015-12-16,7.909999847412109,7.690000057220459,7.889999866485596,7.809999942779541,11749646.0,7.639322280883789
2015-12-17,8.100000381469727,7.789999961853027,7.809999942779541,7.989999771118164,20558608.0,7.815388202667236
2015-12-18,8.199999809265137,7.869999885559082,7.909999847412109,7.960000038146973,21719793.0,7.786044120788574
2015-12-21,8.260000228881836,7.960000038146973,8.0,8.180000305175781,28226554.0,8.001235961914062
2015-12-22,8.640000343322754,8.140000343322754,8.1899995803833,8.430000305175781,28389591.0,8.245772361755371
2015-12-23,8.819999694824219,8.380000114440918,8.420000076293945,8.569999694824219,36877627.0,8.382713317871094
2015-12-24,8.770000457763672,8.5,8.600000381469727,8.5600004196167,19681073.0,8.372931480407715
2015-12-25,8.960000038146973,8.510000228881836,8.579999923706055,8.890000343322754,28447180.0,8.695720672607422
2015-12-28,9.09000015258789,8.699999809265137,8.779999732971191,8.869999885559082,24310694.0,8.676156997680664
2015-12-29,9.039999961853027,8.569999694824219,8.859999656677246,8.720000267028809,22408665.0,8.529435157775879
2015-12-30,8.989999771118164,8.739999771118164,8.8100004196167,8.880000114440918,15248128.0,8.685938835144043
2015-12-31,9.300000190734863,8.8100004196167,8.8100004196167,9.1899995803833,28493596.0,8.989163398742676
2016-01-04,9.289999961853027,8.359999656677246,9.149999618530273,8.460000038146973,19052996.0,8.275116920471191
2016-01-05,8.960000038146973,8.140000343322754,8.170000076293945,8.75,28815052.0,8.5587797164917
2016-01-06,8.859999656677246,8.5,8.630000114440918,8.84000015258789,25902840.0,8.646812438964844
2016-01-07,8.739999771118164,7.960000038146973,8.739999771118164,7.960000038146973,5967776.0,7.786044120788574
2016-01-08,8.170000076293945,7.329999923706055,7.949999809265137,7.630000114440918,28895406.0,7.463255882263184
2016-01-11,7.650000095367432,6.869999885559082,7.400000095367432,6.869999885559082,33566693.0,6.719864368438721
2016-01-12,6.769999980926514,6.179999828338623,6.650000095367432,6.320000171661377,37064575.0,6.181884288787842
2016-01-13,6.579999923706055,5.940000057220459,6.300000190734863,5.96999979019165,20050621.0,5.839532375335693
2016-01-14,6.309999942779541,5.650000095367432,5.650000095367432,6.210000038146973,16176614.0,6.074288368225098
2016-01-15,6.239999771118164,5.679999828338623,6.150000095367432,5.889999866485596,13600494.0,5.761281490325928
2016-01-18,6.239999771118164,5.769999980926514,5.809999942779541,6.130000114440918,12054266.0,5.996036529541016
2016-01-19,6.389999866485596,6.050000190734863,6.099999904632568,6.369999885559082,10678392.0,6.2307915687561035
2016-01-20,6.460000038146973,6.230000019073486,6.300000190734863,6.269999980926514,12741437.0,6.13297700881958
2016-01-21,6.460000038146973,5.900000095367432,6.210000038146973,5.960000038146973,10363638.0,5.829751491546631
2016-01-22,6.28000020980835,5.800000190734863,6.090000152587891,6.239999771118164,10231771.0,6.10363245010376
2016-01-25,6.429999828338623,6.199999809265137,6.230000019073486,6.309999942779541,7294881.0,6.172102451324463
2016-01-26,6.25,5.679999828338623,6.179999828338623,5.679999828338623,23471300.0,5.555870532989502
2016-01-27,5.670000076293945,5.110000133514404,5.599999904632568,5.289999961853027,17997616.0,5.174393653869629
2016-01-28,5.28000020980835,4.760000228881836,5.269999980926514,4.78000020980835,14976440.0,4.675539016723633
2016-01-29,5.059999942779541,4.670000076293945,4.809999942779541,5.050000190734863,14962869.0,4.939638614654541
2016-02-01,5.050000190734863,4.619999885559082,5.050000190734863,4.849999904632568,12256423.0,4.744009494781494
2016-02-02,5.170000076293945,4.820000171661377,4.849999904632568,5.090000152587891,11868755.0,4.978764533996582
2016-02-03,5.28000020980835,5.0,5.110000133514404,5.150000095367432,15525167.0,5.0374531745910645
2016-02-04,5.239999771118164,5.050000190734863,5.170000076293945,5.190000057220459,14428447.0,5.0765790939331055
2016-02-05,5.25,5.110000133514404,5.210000038146973,5.130000114440918,9056617.0,5.017889976501465
2016-02-15,5.090000152587891,4.809999942779541,4.880000114440918,5.079999923706055,5788172.0,4.968982696533203
2016-02-16,5.409999847412109,5.090000152587891,5.139999866485596,5.309999942779541,15708225.0,5.19395637512207
2016-02-17,5.440000057220459,5.260000228881836,5.300000190734863,5.380000114440918,11839855.0,5.262426853179932
2016-02-18,5.510000228881836,5.329999923706055,5.449999809265137,5.480000019073486,21088796.0,5.360241413116455
2016-02-19,5.599999904632568,5.409999847412109,5.429999828338623,5.539999961853027,14750433.0,5.4189300537109375
2016-02-22,5.75,5.539999961853027,5.650000095367432,5.679999828338623,13703611.0,5.555870532989502
2016-02-23,5.789999961853027,5.559999942779541,5.710000038146973,5.78000020980835,15971275.0,5.653685569763184
2016-02-24,5.940000057220459,5.670000076293945,5.75,5.849999904632568,11311712.0,5.7221550941467285
2016-02-25,6.019999980926514,5.269999980926514,5.880000114440918,5.369999885559082,23643315.0,5.252645015716553
2016-02-26,5.769999980926514,5.210000038146973,5.420000076293945,5.690000057220459,17700954.0,5.565651893615723
2016-02-29,5.679999828338623,5.119999885559082,5.519999980926514,5.329999923706055,19978659.0,5.21351957321167
2016-03-01,5.789999961853027,5.269999980926514,5.349999904632568,5.760000228881836,19557080.0,5.634122371673584
2016-03-02,6.289999961853027,5.619999885559082,5.619999885559082,6.119999885559082,27036939.0,5.986255168914795
2016-03-03,6.329999923706055,6.039999961853027,6.159999847412109,6.050000190734863,23663017.0,5.917784690856934
2016-03-04,6.139999866485596,5.570000171661377,6.050000190734863,5.840000152587891,14906468.0,5.712374210357666
2016-03-07,6.059999942779541,5.880000114440918,5.909999847412109,5.949999809265137,8769438.0,5.81997013092041
2016-03-08,5.929999828338623,5.53000020980835,5.929999828338623,5.860000133514404,7801040.0,5.731936931610107
2016-03-09,5.769999980926514,5.590000152587891,5.670000076293945,5.630000114440918,4976436.0,5.50696325302124
2016-03-10,5.71999979019165,5.5,5.690000057220459,5.539999961853027,5178882.0,5.4189300537109375
2016-03-11,5.550000190734863,5.289999961853027,5.5,5.53000020980835,4803475.0,5.409149169921875
2016-03-14,5.909999847412109,5.539999961853027,5.559999942779541,5.739999771118164,7052707.0,5.614559173583984
2016-03-15,5.800000190734863,5.599999904632568,5.710000038146973,5.659999847412109,4928792.0,5.536307334899902
2016-03-16,5.71999979019165,5.5,5.699999809265137,5.550000190734863,3999745.0,5.428711414337158
2016-03-17,5.75,5.550000190734863,5.579999923706055,5.699999809265137,5426875.0,5.575433254241943
2016-03-18,6.03000020980835,5.679999828338623,5.679999828338623,5.929999828338623,10953578.0,5.8004069328308105
2016-03-21,6.210000038146973,5.920000076293945,5.96999979019165,6.139999866485596,12413123.0,6.005817413330078
2016-03-22,6.159999847412109,5.980000019073486,6.090000152587891,6.070000171661377,8210568.0,5.937347888946533
2016-03-23,6.119999885559082,5.980000019073486,6.059999942779541,6.039999961853027,6032395.0,5.908003330230713
2016-03-24,6.130000114440918,5.840000152587891,6.050000190734863,5.909999847412109,8525834.0,5.780843734741211
2016-03-25,5.989999771118164,5.829999923706055,5.849999904632568,5.929999828338623,5851336.0,5.8004069328308105
2016-03-28,6.130000114440918,5.909999847412109,5.949999809265137,6.050000190734863,11501463.0,5.917784690856934
2016-03-29,6.079999923706055,5.860000133514404,6.010000228881836,5.949999809265137,5403337.0,5.81997013092041
2016-03-30,6.130000114440918,5.949999809265137,6.039999961853027,6.110000133514404,10462566.0,5.976473331451416
2016-03-31,6.150000095367432,5.989999771118164,6.110000133514404,6.050000190734863,9844909.0,5.917784690856934
2016-04-01,6.090000152587891,5.940000057220459,6.050000190734863,6.059999942779541,5857159.0,5.9275665283203125
2016-04-05,6.25,6.0,6.039999961853027,6.239999771118164,19605053.0,6.10363245010376
2016-04-06,6.289999961853027,6.070000171661377,6.21999979019165,6.139999866485596,14608650.0,6.005817413330078
2016-04-07,6.179999828338623,6.090000152587891,6.130000114440918,6.130000114440918,12405673.0,5.996036529541016
2016-04-08,6.110000133514404,5.909999847412109,6.070000171661377,6.0,9675300.0,5.868876934051514
2016-04-11,6.099999904632568,6.0,6.059999942779541,6.070000171661377,15217829.0,5.937347888946533
2016-04-12,6.070000171661377,5.690000057220459,6.059999942779541,5.860000133514404,19944413.0,5.731936931610107
2016-04-13,5.980000019073486,5.809999942779541,5.849999904632568,5.900000095367432,16136251.0,5.771062850952148
2016-04-14,6.070000171661377,5.909999847412109,5.909999847412109,6.019999980926514,12865232.0,5.888440132141113
2016-04-15,6.059999942779541,5.909999847412109,6.010000228881836,5.96999979019165,9467945.0,5.839532375335693
2016-04-18,5.960000038146973,5.78000020980835,5.940000057220459,5.849999904632568,8584356.0,5.7221550941467285
2016-04-19,5.900000095367432,5.820000171661377,5.869999885559082,5.880000114440918,3955286.0,5.751499652862549
2016-04-20,5.900000095367432,5.380000114440918,5.900000095367432,5.5,11291849.0,5.379804611206055
2016-04-21,5.570000171661377,5.400000095367432,5.519999980926514,5.449999809265137,5571003.0,5.330896854400635
2016-04-22,5.519999980926514,5.329999923706055,5.329999923706055,5.449999809265137,7542881.0,5.330896854400635
2016-04-25,5.440000057220459,5.210000038146973,5.429999828338623,5.400000095367432,6544248.0,5.281989574432373
2016-04-26,5.460000038146973,5.360000133514404,5.400000095367432,5.449999809265137,5019329.0,5.330896854400635
2016-04-27,5.610000133514404,5.409999847412109,5.449999809265137,5.489999771118164,6078925.0,5.370022296905518
2016-04-28,5.550000190734863,5.349999904632568,5.489999771118164,5.449999809265137,4161486.0,5.330896854400635
2016-04-29,5.489999771118164,5.389999866485596,5.400000095367432,5.429999828338623,3374006.0,5.311333656311035
2016-05-03,5.610000133514404,5.420000076293945,5.429999828338623,5.579999923706055,6013749.0,5.45805549621582
2016-05-04,5.71999979019165,5.53000020980835,5.570000171661377,5.650000095367432,7749309.0,5.52652645111084
2016-05-05,5.679999828338623,5.579999923706055,5.619999885559082,5.659999847412109,3790065.0,5.536307334899902
2016-05-06,5.71999979019165,5.369999885559082,5.670000076293945,5.380000114440918,7068460.0,5.262426853179932
2016-05-09,5.380000114440918,5.090000152587891,5.349999904632568,5.170000076293945,7877220.0,5.057015895843506
2016-05-10,5.210000038146973,5.119999885559082,5.150000095367432,5.159999847412109,4908324.0,5.047234535217285
2016-05-11,5.239999771118164,5.079999923706055,5.190000057220459,5.119999885559082,4504195.0,5.008108615875244
2016-05-12,5.070000171661377,4.96999979019165,5.03000020980835,5.050000190734863,3907594.0,4.939638614654541
2016-05-13,5.099999904632568,4.980000019073486,5.03000020980835,5.019999980926514,2942110.0,4.910294055938721
2016-05-16,5.090000152587891,4.980000019073486,5.010000228881836,5.079999923706055,4737229.0,4.968982696533203
2016-05-17,5.099999904632568,5.03000020980835,5.099999904632568,5.039999961853027,3455260.0,4.929856777191162
2016-05-18,5.039999961853027,4.860000133514404,5.039999961853027,4.900000095367432,5364116.0,4.792916297912598
2016-05-19,4.96999979019165,4.889999866485596,4.889999866485596,4.900000095367432,4052208.0,4.792916297912598
2016-05-20,4.960000038146973,4.829999923706055,4.889999866485596,4.949999809265137,3451947.0,4.841823577880859
2016-05-23,5.059999942779541,4.949999809265137,4.960000038146973,5.010000228881836,5056403.0,4.9005126953125
2016-05-24,5.019999980926514,4.900000095367432,5.019999980926514,4.940000057220459,3485600.0,4.832042694091797
2016-05-25,5.050000190734863,4.929999828338623,4.989999771118164,4.949999809265137,4543911.0,4.841823577880859
2016-05-26,4.989999771118164,4.769999980926514,4.940000057220459,4.929999828338623,5056697.0,4.82226037979126
2016-05-27,4.949999809265137,4.860000133514404,4.900000095367432,4.920000076293945,2779867.0,4.812479496002197
2016-05-30,4.920000076293945,4.809999942779541,4.920000076293945,4.869999885559082,4340771.0,4.763571739196777
2016-05-31,5.070000171661377,4.829999923706055,4.880000114440918,5.059999942779541,8861033.0,4.949419975280762
2016-06-01,5.190000057220459,5.050000190734863,5.050000190734863,5.150000095367432,10637749.0,5.0374531745910645
2016-06-02,5.210000038146973,5.099999904632568,5.150000095367432,5.179999828338623,7037459.0,5.066797256469727
2016-06-03,5.25,5.150000095367432,5.179999828338623,5.230000019073486,5700856.0,5.1157050132751465
2016-06-06,5.28000020980835,5.139999866485596,5.21999979019165,5.150000095367432,4535452.0,5.0374531745910645
2016-06-07,5.210000038146973,5.059999942779541,5.170000076293945,5.139999866485596,5946117.0,5.0276713371276855
2016-06-08,5.150000095367432,5.039999961853027,5.119999885559082,5.130000114440918,5153449.0,5.017889976501465
2016-06-13,5.099999904632568,4.909999847412109,5.059999942779541,4.920000076293945,6795714.0,4.812479496002197
2016-06-14,4.960000038146973,4.849999904632568,4.940000057220459,4.909999847412109,3614512.0,4.802698135375977
2016-06-15,5.059999942779541,4.840000152587891,4.869999885559082,5.03000020980835,4856066.0,4.9200758934021
2016-06-16,5.050000190734863,4.929999828338623,5.050000190734863,4.960000038146973,4024876.0,4.85160493850708
2016-06-17,5.079999923706055,4.960000038146973,4.960000038146973,5.010000228881836,5624141.0,4.9005126953125
2016-06-20,5.010000228881836,4.909999847412109,5.0,4.980000019073486,2793030.0,4.87116813659668
2016-06-21,5.059999942779541,4.860000133514404,5.0,4.940000057220459,6592041.0,4.832042694091797
2016-06-22,5.010000228881836,4.889999866485596,4.920000076293945,4.989999771118164,5553649.0,4.8809494972229
2016-06-23,4.989999771118164,4.920000076293945,4.96999979019165,4.96999979019165,4093004.0,4.861386775970459
2016-06-24,5.019999980926514,4.820000171661377,4.96999979019165,4.880000114440918,5583458.0,4.7733540534973145
2016-06-27,4.949999809265137,4.829999923706055,4.840000152587891,4.949999809265137,5063052.0,4.841823577880859
2016-06-28,5.070000171661377,4.920000076293945,4.929999828338623,5.050000190734863,6821337.0,4.939638614654541
2016-06-29,5.260000228881836,5.0,5.050000190734863,5.179999828338623,10691510.0,5.066797256469727
2016-06-30,5.239999771118164,5.03000020980835,5.139999866485596,5.099999904632568,10953921.0,4.9885454177856445
2016-07-01,5.139999866485596,5.050000190734863,5.090000152587891,5.099999904632568,5732401.0,4.9885454177856445
2016-07-04,5.230000019073486,5.039999961853027,5.050000190734863,5.179999828338623,12246910.0,5.066797256469727
2016-07-05,5.28000020980835,5.170000076293945,5.190000057220459,5.269999980926514,9445237.0,5.154830455780029
2016-07-06,5.309999942779541,5.21999979019165,5.309999942779541,5.25,5070370.0,5.135267734527588
2016-07-07,5.269999980926514,5.179999828338623,5.269999980926514,5.25,6341329.0,5.135267734527588
2016-07-08,5.320000171661377,5.230000019073486,5.230000019073486,5.25,6260192.0,5.135267734527588
2016-07-11,5.389999866485596,5.21999979019165,5.260000228881836,5.239999771118164,8971596.0,5.125485897064209
2016-07-12,5.320000171661377,5.159999847412109,5.269999980926514,5.309999942779541,6636850.0,5.19395637512207
2016-07-13,5.369999885559082,5.289999961853027,5.309999942779541,5.369999885559082,8419391.0,5.252645015716553
2016-07-14,5.409999847412109,5.320000171661377,5.340000152587891,5.389999866485596,6283006.0,5.272208213806152
2016-07-15,5.409999847412109,5.320000171661377,5.389999866485596,5.340000152587891,5706198.0,5.223300933837891
2016-07-18,5.369999885559082,5.28000020980835,5.349999904632568,5.340000152587891,4594337.0,5.223300933837891
2016-07-19,5.340000152587891,5.239999771118164,5.300000190734863,5.340000152587891,4269612.0,5.223300933837891
2016-07-20,5.369999885559082,5.28000020980835,5.340000152587891,5.349999904632568,6042902.0,5.233082294464111
2016-07-21,5.400000095367432,5.309999942779541,5.349999904632568,5.389999866485596,6235206.0,5.272208213806152
2016-07-22,5.400000095367432,5.329999923706055,5.360000133514404,5.340000152587891,3929013.0,5.223300933837891
2016-07-25,5.360000133514404,5.28000020980835,5.300000190734863,5.320000171661377,3164999.0,5.203738212585449
2016-07-26,5.599999904632568,5.309999942779541,5.320000171661377,5.480000019073486,12000837.0,5.360241413116455
2016-07-27,5.579999923706055,5.130000114440918,5.449999809265137,5.239999771118164,11953688.0,5.125485897064209
2016-07-28,5.25,5.099999904632568,5.21999979019165,5.190000057220459,7516849.0,5.0765790939331055
2016-07-29,5.199999809265137,5.099999904632568,5.170000076293945,5.150000095367432,4170266.0,5.0374531745910645
2016-08-01,5.150000095367432,4.900000095367432,5.150000095367432,4.980000019073486,6934367.0,4.87116813659668
2016-08-02,5.03000020980835,4.940000057220459,4.980000019073486,5.03000020980835,5175458.0,4.9200758934021
2016-08-03,5.25,4.989999771118164,5.019999980926514,5.199999809265137,13189626.0,5.086360454559326
2016-08-04,5.389999866485596,5.170000076293945,5.170000076293945,5.369999885559082,14683393.0,5.252645015716553
2016-08-05,5.420000076293945,5.289999961853027,5.389999866485596,5.369999885559082,11763577.0,5.252645015716553
2016-08-08,5.449999809265137,5.28000020980835,5.329999923706055,5.389999866485596,14601295.0,5.272208213806152
2016-08-09,5.389999866485596,5.289999961853027,5.360000133514404,5.360000133514404,9273463.0,5.24286413192749
2016-08-10,5.389999866485596,5.289999961853027,5.369999885559082,5.360000133514404,7584752.0,5.24286413192749
2016-08-11,5.369999885559082,5.190000057220459,5.349999904632568,5.269999980926514,7601698.0,5.154830455780029
2016-08-12,5.550000190734863,5.210000038146973,5.230000019073486,5.480000019073486,19083647.0,5.360241413116455
2016-08-15,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.360241413116455
2016-08-16,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.360241413116455
2016-08-17,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.360241413116455
2016-08-18,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.360241413116455
2016-08-19,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.360241413116455
2016-08-22,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.360241413116455
2016-08-23,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.360241413116455
2016-08-24,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.360241413116455
2016-08-25,5.679999828338623,5.340000152587891,5.539999961853027,5.440000057220459,34838542.0,5.321115970611572
2016-08-26,5.489999771118164,5.260000228881836,5.400000095367432,5.309999942779541,24311365.0,5.19395637512207
2016-08-29,5.400000095367432,5.300000190734863,5.340000152587891,5.329999923706055,13423821.0,5.21351957321167
2016-08-30,5.369999885559082,5.309999942779541,5.329999923706055,5.349999904632568,8622952.0,5.233082294464111
2016-08-31,5.429999828338623,5.320000171661377,5.360000133514404,5.389999866485596,11930483.0,5.272208213806152
2016-09-01,5.409999847412109,5.28000020980835,5.380000114440918,5.289999961853027,10755903.0,5.174393653869629
2016-09-02,5.340000152587891,5.269999980926514,5.300000190734863,5.309999942779541,6685327.0,5.19395637512207
2016-09-05,5.420000076293945,5.300000190734863,5.329999923706055,5.400000095367432,9455627.0,5.281989574432373
2016-09-06,5.420000076293945,5.289999961853027,5.380000114440918,5.420000076293945,8452810.0,5.301552772521973
2016-09-07,5.460000038146973,5.400000095367432,5.420000076293945,5.409999847412109,8340456.0,5.291770935058594
2016-09-08,5.510000228881836,5.380000114440918,5.400000095367432,5.46999979019165,7827084.0,5.350460052490234
2016-09-09,5.46999979019165,5.329999923706055,5.46999979019165,5.340000152587891,7703001.0,5.223300933837891
2016-09-12,5.320000171661377,5.190000057220459,5.269999980926514,5.210000038146973,6829947.0,5.096141815185547
2016-09-13,5.329999923706055,5.21999979019165,5.21999979019165,5.320000171661377,5416049.0,5.203738212585449
2016-09-14,5.53000020980835,5.269999980926514,5.300000190734863,5.449999809265137,10609038.0,5.330896854400635
2016-09-19,5.510000228881836,5.389999866485596,5.400000095367432,5.46999979019165,8622609.0,5.350460052490234
2016-09-20,5.650000095367432,5.440000057220459,5.480000019073486,5.590000152587891,16001438.0,5.467837810516357
2016-09-21,5.71999979019165,5.53000020980835,5.53000020980835,5.599999904632568,16622406.0,5.47761869430542
2016-09-22,5.869999885559082,5.579999923706055,5.590000152587891,5.769999980926514,20258559.0,5.643903732299805
2016-09-23,5.769999980926514,5.590000152587891,5.769999980926514,5.670000076293945,12137395.0,5.546089172363281
2016-09-26,5.800000190734863,5.579999923706055,5.650000095367432,5.659999847412109,13560584.0,5.536307334899902
2016-09-27,6.070000171661377,5.539999961853027,5.650000095367432,5.920000076293945,32200675.0,5.790626049041748
2016-09-28,5.900000095367432,5.650000095367432,5.900000095367432,5.800000190734863,16136481.0,5.673248291015625
2016-09-29,5.789999961853027,5.670000076293945,5.760000228881836,5.730000019073486,12821463.0,5.604777812957764
2016-09-30,5.739999771118164,5.630000114440918,5.690000057220459,5.690000057220459,9405474.0,5.565651893615723
2016-10-10,5.679999828338623,5.429999828338623,5.619999885559082,5.480000019073486,20811227.0,5.360241413116455
2016-10-11,5.599999904632568,5.460000038146973,5.480000019073486,5.579999923706055,17461029.0,5.45805549621582
2016-10-12,5.559999942779541,5.489999771118164,5.550000190734863,5.53000020980835,10028396.0,5.409149169921875
2016-10-13,5.639999866485596,5.519999980926514,5.53000020980835,5.619999885559082,12645139.0,5.4971818923950195
2016-10-14,5.630000114440918,5.53000020980835,5.610000133514404,5.559999942779541,9638814.0,5.438493251800537
2016-10-17,5.630000114440918,5.460000038146973,5.539999961853027,5.510000228881836,9004701.0,5.389585971832275
2016-10-18,5.599999904632568,5.460000038146973,5.480000019073486,5.590000152587891,7682356.0,5.467837810516357
2016-10-19,5.630000114440918,5.559999942779541,5.579999923706055,5.590000152587891,6725625.0,5.467837810516357
2016-10-20,5.610000133514404,5.539999961853027,5.590000152587891,5.570000171661377,6127161.0,5.448274612426758
2016-10-21,5.590000152587891,5.510000228881836,5.579999923706055,5.539999961853027,6679842.0,5.4189300537109375
2016-10-24,5.659999847412109,5.519999980926514,5.519999980926514,5.619999885559082,11360318.0,5.4971818923950195
2016-10-25,5.639999866485596,5.559999942779541,5.599999904632568,5.639999866485596,6099650.0,5.516744613647461
2016-10-26,5.800000190734863,5.599999904632568,5.639999866485596,5.730000019073486,14361421.0,5.604777812957764
2016-10-27,5.71999979019165,5.610000133514404,5.71999979019165,5.670000076293945,6643093.0,5.546089172363281
2016-10-28,5.800000190734863,5.659999847412109,5.670000076293945,5.699999809265137,11420932.0,5.575433254241943
2016-10-31,5.860000133514404,5.699999809265137,5.739999771118164,5.820000171661377,14262728.0,5.692811012268066
2016-11-01,5.840000152587891,5.739999771118164,5.840000152587891,5.78000020980835,12592467.0,5.653685569763184
2016-11-02,5.769999980926514,5.659999847412109,5.75,5.670000076293945,8082356.0,5.546089172363281
2016-11-03,5.71999979019165,5.630000114440918,5.630000114440918,5.670000076293945,10184257.0,5.546089172363281
2016-11-04,5.690000057220459,5.639999866485596,5.650000095367432,5.659999847412109,10810848.0,5.536307334899902
2016-11-07,5.730000019073486,5.650000095367432,5.679999828338623,5.71999979019165,8955356.0,5.594995975494385
2016-11-08,5.900000095367432,5.71999979019165,5.71999979019165,5.889999866485596,19641922.0,5.761281490325928
2016-11-09,6.070000171661377,5.820000171661377,5.849999904632568,5.96999979019165,21458292.0,5.839532375335693
2016-11-10,6.050000190734863,5.920000076293945,6.0,5.940000057220459,13742672.0,5.810188293457031
2016-11-11,6.099999904632568,5.920000076293945,5.949999809265137,5.940000057220459,12331276.0,5.810188293457031
2016-11-14,6.010000228881836,5.909999847412109,5.920000076293945,6.0,10276179.0,5.868876934051514
2016-11-15,6.03000020980835,5.96999979019165,6.019999980926514,6.019999980926514,8035022.0,5.888440132141113
2016-11-16,6.090000152587891,5.960000038146973,6.019999980926514,5.980000019073486,10377203.0,5.8493146896362305
2016-11-17,5.980000019073486,5.869999885559082,5.980000019073486,5.929999828338623,6305210.0,5.8004069328308105
2016-11-18,6.0,5.900000095367432,5.929999828338623,5.96999979019165,7271709.0,5.839532375335693
2016-11-21,6.0,5.900000095367432,5.960000038146973,5.949999809265137,7755267.0,5.81997013092041
2016-11-22,5.980000019073486,5.889999866485596,5.929999828338623,5.980000019073486,10346962.0,5.8493146896362305
2016-11-23,6.150000095367432,5.920000076293945,5.980000019073486,5.960000038146973,14072938.0,5.829751491546631
2016-11-24,5.960000038146973,5.800000190734863,5.929999828338623,5.889999866485596,8137746.0,5.761281490325928
2016-11-25,5.929999828338623,5.789999961853027,5.909999847412109,5.880000114440918,7687231.0,5.751499652862549
2016-11-28,5.960000038146973,5.829999923706055,5.880000114440918,5.900000095367432,12210573.0,5.771062850952148
2016-11-29,6.010000228881836,5.849999904632568,5.889999866485596,5.929999828338623,14633208.0,5.8004069328308105
2016-11-30,5.940000057220459,5.78000020980835,5.920000076293945,5.869999885559082,9220303.0,5.741718292236328
2016-12-01,5.940000057220459,5.849999904632568,5.860000133514404,5.900000095367432,7639244.0,5.771062850952148
2016-12-02,5.940000057220459,5.679999828338623,5.869999885559082,5.690000057220459,8368327.0,5.565651893615723
2016-12-05,5.820000171661377,5.619999885559082,5.659999847412109,5.710000038146973,6711188.0,5.585215091705322
2016-12-06,5.739999771118164,5.670000076293945,5.730000019073486,5.710000038146973,3797349.0,5.585215091705322
2016-12-07,5.769999980926514,5.670000076293945,5.71999979019165,5.769999980926514,3722720.0,5.643903732299805
2016-12-08,5.800000190734863,5.739999771118164,5.769999980926514,5.769999980926514,3592800.0,5.643903732299805
2016-12-09,5.789999961853027,5.639999866485596,5.769999980926514,5.730000019073486,4497157.0,5.604777812957764
2016-12-12,5.699999809265137,5.349999904632568,5.699999809265137,5.429999828338623,6068406.0,5.311333656311035
2016-12-13,5.5,5.289999961853027,5.449999809265137,5.449999809265137,7474884.0,5.330896854400635
2016-12-14,5.460000038146973,5.320000171661377,5.420000076293945,5.380000114440918,6351772.0,5.262426853179932
2016-12-15,5.460000038146973,5.329999923706055,5.380000114440918,5.449999809265137,4939425.0,5.330896854400635
2016-12-16,5.519999980926514,5.380000114440918,5.429999828338623,5.480000019073486,4485789.0,5.360241413116455
2016-12-19,5.519999980926514,5.429999828338623,5.489999771118164,5.5,3649494.0,5.379804611206055
2016-12-20,5.539999961853027,5.429999828338623,5.449999809265137,5.489999771118164,3723241.0,5.370022296905518
2016-12-21,5.849999904632568,5.5,5.699999809265137,5.590000152587891,12039371.0,5.467837810516357
2016-12-22,5.639999866485596,5.519999980926514,5.539999961853027,5.579999923706055,5351736.0,5.45805549621582
2016-12-23,5.579999923706055,5.46999979019165,5.579999923706055,5.489999771118164,4957662.0,5.370022296905518
2016-12-26,5.460000038146973,5.329999923706055,5.440000057220459,5.420000076293945,6099220.0,5.301552772521973
2016-12-27,5.449999809265137,5.369999885559082,5.409999847412109,5.429999828338623,3547144.0,5.311333656311035
2016-12-28,5.480000019073486,5.400000095367432,5.400000095367432,5.440000057220459,3661996.0,5.321115970611572
2016-12-29,5.5,5.389999866485596,5.440000057220459,5.449999809265137,3709871.0,5.330896854400635
2016-12-30,5.489999771118164,5.409999847412109,5.449999809265137,5.440000057220459,5441422.0,5.321115970611572
2017-01-03,5.539999961853027,5.429999828338623,5.440000057220459,5.53000020980835,6916183.0,5.409149169921875
2017-01-04,5.71999979019165,5.510000228881836,5.550000190734863,5.659999847412109,10063201.0,5.536307334899902
2017-01-05,5.690000057220459,5.610000133514404,5.650000095367432,5.650000095367432,4351607.0,5.52652645111084
2017-01-06,5.670000076293945,5.550000190734863,5.610000133514404,5.599999904632568,4806384.0,5.47761869430542
2017-01-09,5.960000038146973,5.559999942779541,5.570000171661377,5.769999980926514,18341670.0,5.643903732299805
2017-01-10,5.829999923706055,5.639999866485596,5.760000228881836,5.789999961853027,11146288.0,5.663466453552246
2017-01-11,5.800000190734863,5.659999847412109,5.739999771118164,5.769999980926514,7085103.0,5.643903732299805
2017-01-12,5.769999980926514,5.610000133514404,5.769999980926514,5.639999866485596,5152987.0,5.516744613647461
2017-01-13,5.690000057220459,5.579999923706055,5.639999866485596,5.599999904632568,4677290.0,5.47761869430542
2017-01-16,5.570000171661377,5.199999809265137,5.570000171661377,5.340000152587891,6770253.0,5.223300933837891
2017-01-17,5.400000095367432,5.070000171661377,5.329999923706055,5.349999904632568,10366652.0,5.233082294464111
2017-01-18,5.340000152587891,5.25,5.28000020980835,5.260000228881836,4810945.0,5.145049571990967
2017-01-19,5.28000020980835,5.170000076293945,5.28000020980835,5.190000057220459,3746528.0,5.0765790939331055
2017-01-20,5.340000152587891,5.179999828338623,5.199999809265137,5.309999942779541,4201410.0,5.19395637512207
2017-01-23,5.400000095367432,5.269999980926514,5.329999923706055,5.360000133514404,6713431.0,5.24286413192749
2017-01-24,5.400000095367432,5.340000152587891,5.349999904632568,5.380000114440918,4815404.0,5.262426853179932
2017-01-25,5.400000095367432,5.349999904632568,5.369999885559082,5.389999866485596,3775637.0,5.272208213806152
2017-01-26,5.46999979019165,5.380000114440918,5.389999866485596,5.400000095367432,2544111.0,5.281989574432373
2017-02-03,5.440000057220459,5.320000171661377,5.369999885559082,5.349999904632568,2679527.0,5.233082294464111
2017-02-06,5.409999847412109,5.349999904632568,5.349999904632568,5.400000095367432,2921213.0,5.281989574432373
2017-02-07,5.420000076293945,5.340000152587891,5.400000095367432,5.409999847412109,4235819.0,5.291770935058594
2017-02-08,5.409999847412109,5.320000171661377,5.400000095367432,5.409999847412109,7958070.0,5.291770935058594
2017-02-09,5.489999771118164,5.369999885559082,5.380000114440918,5.46999979019165,7594080.0,5.350460052490234
2017-02-10,5.5,5.440000057220459,5.449999809265137,5.46999979019165,6859400.0,5.350460052490234
2017-02-13,5.579999923706055,5.460000038146973,5.460000038146973,5.510000228881836,5302599.0,5.389585971832275
2017-02-14,5.53000020980835,5.449999809265137,5.53000020980835,5.480000019073486,4540190.0,5.360241413116455
2017-02-15,5.53000020980835,5.440000057220459,5.5,5.489999771118164,7524749.0,5.370022296905518
2017-02-16,5.690000057220459,5.449999809265137,5.489999771118164,5.590000152587891,10280534.0,5.467837810516357
2017-02-17,5.619999885559082,5.53000020980835,5.599999904632568,5.550000190734863,4990023.0,5.428711414337158
2017-02-20,5.71999979019165,5.570000171661377,5.579999923706055,5.690000057220459,7620624.0,5.565651893615723
2017-02-21,5.710000038146973,5.610000133514404,5.679999828338623,5.690000057220459,8176908.0,5.565651893615723
2017-02-22,5.739999771118164,5.639999866485596,5.659999847412109,5.710000038146973,6198989.0,5.585215091705322
2017-02-23,5.71999979019165,5.639999866485596,5.710000038146973,5.679999828338623,6537068.0,5.555870532989502
2017-02-24,5.670000076293945,5.579999923706055,5.650000095367432,5.650000095367432,8635281.0,5.52652645111084
2017-02-27,5.699999809265137,5.619999885559082,5.650000095367432,5.639999866485596,4825200.0,5.516744613647461
2017-02-28,5.670000076293945,5.599999904632568,5.639999866485596,5.639999866485596,4011253.0,5.516744613647461
2017-03-01,5.760000228881836,5.610000133514404,5.619999885559082,5.71999979019165,7420543.0,5.594995975494385
2017-03-02,5.739999771118164,5.659999847412109,5.679999828338623,5.679999828338623,5970616.0,5.555870532989502
2017-03-03,5.679999828338623,5.599999904632568,5.650000095367432,5.630000114440918,3061893.0,5.50696325302124
2017-03-06,5.71999979019165,5.619999885559082,5.650000095367432,5.710000038146973,5059731.0,5.585215091705322
2017-03-07,5.800000190734863,5.659999847412109,5.710000038146973,5.769999980926514,8610131.0,5.643903732299805
2017-03-08,5.760000228881836,5.630000114440918,5.760000228881836,5.650000095367432,6680890.0,5.52652645111084
2017-03-09,5.769999980926514,5.610000133514404,5.650000095367432,5.760000228881836,9068298.0,5.634122371673584
2017-03-10,5.760000228881836,5.659999847412109,5.75,5.690000057220459,5510822.0,5.565651893615723
2017-03-13,5.730000019073486,5.639999866485596,5.690000057220459,5.71999979019165,7602532.0,5.594995975494385
2017-03-14,5.789999961853027,5.699999809265137,5.75,5.739999771118164,6252575.0,5.614559173583984
2017-03-15,5.75,5.670000076293945,5.739999771118164,5.710000038146973,5155041.0,5.585215091705322
2017-03-16,5.909999847412109,5.710000038146973,5.730000019073486,5.820000171661377,11571143.0,5.692811012268066
2017-03-17,5.860000133514404,5.739999771118164,5.849999904632568,5.75,8195099.0,5.624341011047363
2017-03-20,5.760000228881836,5.630000114440918,5.75,5.690000057220459,6347061.0,5.565651893615723
2017-03-21,5.789999961853027,5.650000095367432,5.670000076293945,5.760000228881836,6423843.0,5.634122371673584
2017-03-22,5.989999771118164,5.690000057220459,5.949999809265137,5.769999980926514,20225708.0,5.643903732299805
2017-03-23,5.760000228881836,5.570000171661377,5.710000038146973,5.679999828338623,17259494.0,5.555870532989502
2017-03-24,5.670000076293945,5.550000190734863,5.659999847412109,5.590000152587891,6859870.0,5.467837810516357
2017-03-27,5.619999885559082,5.489999771118164,5.610000133514404,5.559999942779541,9401739.0,5.438493251800537
2017-03-28,5.539999961853027,5.449999809265137,5.53000020980835,5.46999979019165,6098554.0,5.350460052490234
2017-03-29,5.489999771118164,5.389999866485596,5.460000038146973,5.46999979019165,7253318.0,5.350460052490234
2017-03-30,5.449999809265137,5.289999961853027,5.449999809265137,5.300000190734863,7939659.0,5.184175491333008
2017-03-31,5.369999885559082,5.289999961853027,5.329999923706055,5.320000171661377,5642487.0,5.203738212585449
2017-04-05,5.5,5.349999904632568,5.349999904632568,5.46999979019165,10541600.0,5.350460052490234
2017-04-06,5.480000019073486,5.420000076293945,5.46999979019165,5.449999809265137,5955785.0,5.330896854400635
2017-04-07,5.46999979019165,5.400000095367432,5.449999809265137,5.440000057220459,5103744.0,5.321115970611572
2017-04-10,5.489999771118164,5.329999923706055,5.420000076293945,5.429999828338623,8048158.0,5.311333656311035
2017-04-11,5.539999961853027,5.409999847412109,5.420000076293945,5.53000020980835,8570288.0,5.409149169921875
2017-04-12,5.619999885559082,5.510000228881836,5.53000020980835,5.550000190734863,8485042.0,5.428711414337158
2017-04-13,5.650000095367432,5.519999980926514,5.519999980926514,5.610000133514404,6407602.0,5.487400531768799
2017-04-14,5.630000114440918,5.5,5.579999923706055,5.519999980926514,8053476.0,5.399366855621338
2017-04-17,5.53000020980835,5.340000152587891,5.519999980926514,5.380000114440918,7345461.0,5.262426853179932
2017-04-18,5.409999847412109,5.260000228881836,5.400000095367432,5.260000228881836,6288973.0,5.145049571990967
2017-04-19,5.269999980926514,5.090000152587891,5.269999980926514,5.150000095367432,5409714.0,5.0374531745910645
2017-04-20,5.21999979019165,5.059999942779541,5.130000114440918,5.130000114440918,3851552.0,5.017889976501465
2017-04-21,5.179999828338623,5.090000152587891,5.139999866485596,5.130000114440918,2222907.0,5.017889976501465
2017-04-24,5.139999866485596,4.900000095367432,5.139999866485596,4.920000076293945,5217543.0,4.812479496002197
2017-04-25,4.96999979019165,4.860000133514404,4.940000057220459,4.920000076293945,3587278.0,4.812479496002197
2017-04-26,4.96999979019165,4.900000095367432,4.920000076293945,4.929999828338623,2827337.0,4.82226037979126
2017-04-27,4.980000019073486,4.78000020980835,4.929999828338623,4.949999809265137,4690242.0,4.841823577880859
2017-04-28,5.0,4.909999847412109,4.920000076293945,4.980000019073486,3198851.0,4.87116813659668
2017-05-02,5.039999961853027,4.949999809265137,4.980000019073486,5.010000228881836,2713461.0,4.9005126953125
2017-05-03,5.039999961853027,4.920000076293945,5.0,4.929999828338623,3006582.0,4.82226037979126
2017-05-04,5.0,4.880000114440918,4.949999809265137,4.96999979019165,3409778.0,4.861386775970459
2017-05-05,5.03000020980835,4.869999885559082,4.960000038146973,4.889999866485596,2622919.0,4.783134937286377
2017-05-08,4.889999866485596,4.760000228881836,4.860000133514404,4.809999942779541,4408765.0,4.704883098602295
2017-05-09,4.840000152587891,4.760000228881836,4.800000190734863,4.820000171661377,2821263.0,4.714664936065674
2017-05-10,4.840000152587891,4.610000133514404,4.840000152587891,4.670000076293945,4150365.0,4.567943096160889
2017-05-11,4.619999885559082,4.309999942779541,4.53000020980835,4.539999961853027,7503146.0,4.440783500671387
2017-05-12,4.550000190734863,4.460000038146973,4.550000190734863,4.539999961853027,3617188.0,4.440783500671387
2017-05-15,4.630000114440918,4.5,4.539999961853027,4.550000190734863,2653021.0,4.450565814971924
2017-05-16,4.670000076293945,4.460000038146973,4.559999942779541,4.650000095367432,4044132.0,4.548379898071289
2017-05-17,4.699999809265137,4.610000133514404,4.639999866485596,4.630000114440918,3289107.0,4.528817176818848
2017-05-18,4.670000076293945,4.550000190734863,4.579999923706055,4.590000152587891,3082214.0,4.489691257476807
2017-05-19,4.630000114440918,4.559999942779541,4.599999904632568,4.579999923706055,2317918.0,4.479909896850586
2017-05-22,4.599999904632568,4.449999809265137,4.579999923706055,4.46999979019165,3538849.0,4.372313499450684
2017-05-23,4.539999961853027,4.360000133514404,4.480000019073486,4.389999866485596,3699062.0,4.294061660766602
2017-05-24,4.409999847412109,4.300000190734863,4.400000095367432,4.389999866485596,2743174.0,4.294061660766602
2017-05-25,4.5,4.369999885559082,4.400000095367432,4.480000019073486,3368671.0,4.382094860076904
2017-05-26,4.590000152587891,4.460000038146973,4.480000019073486,4.579999923706055,3885983.0,4.479909896850586
2017-05-31,4.670000076293945,4.550000190734863,4.590000152587891,4.570000171661377,7832969.0,4.470128536224365
2017-06-01,4.559999942779541,4.420000076293945,4.559999942779541,4.440000057220459,5458038.0,4.3429694175720215
2017-06-02,4.599999904632568,4.360000133514404,4.409999847412109,4.559999942779541,5445161.0,4.460346698760986
2017-06-05,4.610000133514404,4.510000228881836,4.579999923706055,4.550000190734863,4961119.0,4.450565814971924
2017-06-06,4.619999885559082,4.5,4.539999961853027,4.610000133514404,3876129.0,4.509254455566406
2017-06-07,4.670000076293945,4.539999961853027,4.610000133514404,4.659999847412109,5423498.0,4.55816125869751
2017-06-08,4.679999828338623,4.619999885559082,4.659999847412109,4.639999866485596,2374192.0,4.538598537445068
2017-06-09,4.659999847412109,4.599999904632568,4.659999847412109,4.639999866485596,2850797.0,4.538598537445068
2017-06-12,4.650000095367432,4.550000190734863,4.630000114440918,4.559999942779541,2894634.0,4.460346698760986
2017-06-13,4.630000114440918,4.539999961853027,4.559999942779541,4.610000133514404,1799192.0,4.509254455566406
2017-06-14,4.639999866485596,4.590000152587891,4.610000133514404,4.619999885559082,1834753.0,4.519035339355469
2017-06-15,4.690000057220459,4.599999904632568,4.610000133514404,4.650000095367432,4340838.0,4.548379898071289
2017-06-16,4.679999828338623,4.619999885559082,4.679999828338623,4.639999866485596,1930849.0,4.538598537445068
2017-06-19,4.670000076293945,4.610000133514404,4.610000133514404,4.650000095367432,2492025.0,4.548379898071289
2017-06-20,4.690000057220459,4.639999866485596,4.670000076293945,4.659999847412109,3112607.0,4.55816125869751
2017-06-21,4.679999828338623,4.610000133514404,4.659999847412109,4.659999847412109,2338519.0,4.55816125869751
2017-06-22,4.670000076293945,4.579999923706055,4.630000114440918,4.590000152587891,3356801.0,4.489691257476807
2017-06-23,4.590000152587891,4.46999979019165,4.590000152587891,4.519999980926514,5450410.0,4.4212212562561035
2017-06-26,4.619999885559082,4.5,4.519999980926514,4.610000133514404,4403313.0,4.509254455566406
2017-06-27,4.659999847412109,4.590000152587891,4.610000133514404,4.639999866485596,3330869.0,4.538598537445068
2017-06-28,4.650000095367432,4.590000152587891,4.630000114440918,4.619999885559082,3006485.0,4.519035339355469
2017-06-29,4.639999866485596,4.610000133514404,4.610000133514404,4.630000114440918,2422999.0,4.528817176818848
2017-06-30,4.659999847412109,4.590000152587891,4.619999885559082,4.659999847412109,2951109.0,4.55816125869751
2017-07-03,4.690000057220459,4.610000133514404,4.659999847412109,4.690000057220459,3202535.0,4.58750581741333
2017-07-04,4.679999828338623,4.599999904632568,4.670000076293945,4.630000114440918,4163558.0,4.528817176818848
2017-07-05,4.659999847412109,4.599999904632568,4.630000114440918,4.650000095367432,2373950.0,4.548379898071289
2017-07-06,4.659999847412109,4.619999885559082,4.659999847412109,4.639999866485596,2457236.0,4.538598537445068
2017-07-07,4.650000095367432,4.610000133514404,4.639999866485596,4.630000114440918,3236718.0,4.528817176818848
2017-07-10,4.71999979019165,4.619999885559082,4.630000114440918,4.659999847412109,4858868.0,4.55816125869751
2017-07-11,4.679999828338623,4.619999885559082,4.679999828338623,4.630000114440918,3080307.0,4.528817176818848
2017-07-12,4.650000095367432,4.5,4.650000095367432,4.570000171661377,4339783.0,4.470128536224365
2017-07-13,4.590000152587891,4.519999980926514,4.550000190734863,4.579999923706055,4929973.0,4.479909896850586
2017-07-14,4.559999942779541,4.519999980926514,4.559999942779541,4.539999961853027,2710892.0,4.440783500671387
2017-07-17,4.539999961853027,4.28000020980835,4.539999961853027,4.289999961853027,5487489.0,4.196247577667236
2017-07-18,4.429999828338623,4.239999771118164,4.239999771118164,4.420000076293945,3618922.0,4.323406219482422
2017-07-19,4.46999979019165,4.369999885559082,4.369999885559082,4.449999809265137,3551701.0,4.352750301361084
2017-07-20,4.519999980926514,4.429999828338623,4.449999809265137,4.489999771118164,3610169.0,4.391876697540283
2017-07-21,4.5,4.420000076293945,4.46999979019165,4.46999979019165,4053576.0,4.372313499450684
2017-07-24,4.519999980926514,4.429999828338623,4.460000038146973,4.5,3522518.0,4.401658058166504
2017-07-25,4.539999961853027,4.46999979019165,4.53000020980835,4.5,2552785.0,4.401658058166504
2017-07-26,4.519999980926514,4.449999809265137,4.5,4.510000228881836,3304837.0,4.411439418792725
2017-07-27,4.570000171661377,4.489999771118164,4.510000228881836,4.570000171661377,3971432.0,4.470128536224365
2017-07-28,4.610000133514404,4.53000020980835,4.570000171661377,4.579999923706055,3574315.0,4.479909896850586
2017-07-31,4.639999866485596,4.559999942779541,4.579999923706055,4.630000114440918,3042936.0,4.528817176818848
2017-08-01,4.639999866485596,4.590000152587891,4.630000114440918,4.619999885559082,3202215.0,4.519035339355469
2017-08-02,4.630000114440918,4.579999923706055,4.599999904632568,4.590000152587891,2684221.0,4.489691257476807
2017-08-03,4.619999885559082,4.570000171661377,4.579999923706055,4.610000133514404,2710515.0,4.509254455566406
2017-08-04,4.639999866485596,4.579999923706055,4.610000133514404,4.579999923706055,3154513.0,4.479909896850586
2017-08-07,4.619999885559082,4.559999942779541,4.559999942779541,4.610000133514404,2732051.0,4.509254455566406
2017-08-08,4.630000114440918,4.539999961853027,4.610000133514404,4.559999942779541,6630319.0,4.460346698760986
2017-08-09,4.579999923706055,4.53000020980835,4.570000171661377,4.559999942779541,2629322.0,4.460346698760986
2017-08-10,4.599999904632568,4.510000228881836,4.570000171661377,4.539999961853027,3282100.0,4.440783500671387
2017-08-11,4.550000190734863,4.420000076293945,4.539999961853027,4.460000038146973,3472125.0,4.362532615661621
2017-08-14,4.519999980926514,4.449999809265137,4.449999809265137,4.5,2293798.0,4.401658058166504
2017-08-15,4.53000020980835,4.480000019073486,4.489999771118164,4.519999980926514,2432891.0,4.4212212562561035
2017-08-16,4.539999961853027,4.5,4.5,4.519999980926514,1989707.0,4.4212212562561035
2017-08-17,4.559999942779541,4.5,4.519999980926514,4.559999942779541,2795193.0,4.460346698760986
2017-08-18,4.599999904632568,4.53000020980835,4.559999942779541,4.579999923706055,3411973.0,4.479909896850586
2017-08-21,4.610000133514404,4.559999942779541,4.599999904632568,4.599999904632568,3494943.0,4.499472618103027
2017-08-22,4.639999866485596,4.579999923706055,4.579999923706055,4.630000114440918,6565594.0,4.528817176818848
2017-08-23,4.650000095367432,4.590000152587891,4.610000133514404,4.639999866485596,6848067.0,4.538598537445068
2017-08-24,4.650000095367432,4.579999923706055,4.639999866485596,4.610000133514404,3176740.0,4.509254455566406
2017-08-25,4.679999828338623,4.579999923706055,4.590000152587891,4.650000095367432,6238605.0,4.548379898071289
2017-08-28,4.690000057220459,4.650000095367432,4.659999847412109,4.690000057220459,4451078.0,4.58750581741333
2017-08-29,4.699999809265137,4.650000095367432,4.679999828338623,4.659999847412109,4042000.0,4.55816125869751
2017-08-30,4.690000057220459,4.650000095367432,4.679999828338623,4.670000076293945,2733045.0,4.567943096160889
2017-08-31,4.690000057220459,4.659999847412109,4.679999828338623,4.670000076293945,3235520.0,4.567943096160889
2017-09-01,4.739999771118164,4.670000076293945,4.679999828338623,4.690000057220459,4254036.0,4.58750581741333
2017-09-04,4.71999979019165,4.670000076293945,4.690000057220459,4.710000038146973,4556131.0,4.60706901550293
2017-09-05,4.789999961853027,4.690000057220459,4.710000038146973,4.78000020980835,5731194.0,4.675539016723633
2017-09-06,4.809999942779541,4.730000019073486,4.760000228881836,4.730000019073486,4866700.0,4.626631736755371
2017-09-07,4.800000190734863,4.699999809265137,4.739999771118164,4.699999809265137,6611143.0,4.597287178039551
2017-09-08,4.730000019073486,4.670000076293945,4.670000076293945,4.710000038146973,4178997.0,4.60706901550293
2017-09-11,4.71999979019165,4.679999828338623,4.710000038146973,4.699999809265137,3184606.0,4.597287178039551
2017-09-12,4.71999979019165,4.670000076293945,4.699999809265137,4.690000057220459,5118474.0,4.58750581741333
2017-09-13,4.710000038146973,4.670000076293945,4.679999828338623,4.710000038146973,3167613.0,4.60706901550293
2017-09-14,4.760000228881836,4.679999828338623,4.690000057220459,4.710000038146973,4651338.0,4.60706901550293
2017-09-15,5.179999828338623,4.699999809265137,4.699999809265137,4.949999809265137,26797701.0,4.841823577880859
2017-09-18,4.96999979019165,4.829999923706055,4.889999866485596,4.920000076293945,11120031.0,4.812479496002197
2017-09-19,5.21999979019165,4.860000133514404,4.900000095367432,5.019999980926514,22897271.0,4.910294055938721
2017-09-20,5.050000190734863,4.909999847412109,4.980000019073486,5.050000190734863,11432797.0,4.939638614654541
2017-09-21,5.03000020980835,4.889999866485596,5.03000020980835,4.900000095367432,7327759.0,4.792916297912598
2017-09-22,4.929999828338623,4.849999904632568,4.860000133514404,4.869999885559082,4594338.0,4.763571739196777
2017-09-25,4.880000114440918,4.650000095367432,4.829999923706055,4.699999809265137,6035637.0,4.597287178039551
2017-09-26,4.730000019073486,4.650000095367432,4.670000076293945,4.699999809265137,2825160.0,4.597287178039551
2017-09-27,4.730000019073486,4.670000076293945,4.730000019073486,4.699999809265137,4564968.0,4.597287178039551
2017-09-28,4.710000038146973,4.559999942779541,4.699999809265137,4.590000152587891,7144400.0,4.489691257476807
2017-09-29,4.619999885559082,4.570000171661377,4.619999885559082,4.590000152587891,3022769.0,4.489691257476807
2017-10-09,4.71999979019165,4.630000114440918,4.650000095367432,4.659999847412109,5862852.0,4.55816125869751
2017-10-10,4.699999809265137,4.650000095367432,4.659999847412109,4.690000057220459,4409563.0,4.58750581741333
2017-10-11,4.71999979019165,4.670000076293945,4.679999828338623,4.690000057220459,3243902.0,4.58750581741333
2017-10-12,4.769999980926514,4.670000076293945,4.690000057220459,4.710000038146973,5921976.0,4.60706901550293
2017-10-13,4.75,4.690000057220459,4.690000057220459,4.730000019073486,4851776.0,4.626631736755371
2017-10-16,4.730000019073486,4.579999923706055,4.699999809265137,4.599999904632568,4750100.0,4.499472618103027
2017-10-17,4.639999866485596,4.579999923706055,4.579999923706055,4.599999904632568,1554391.0,4.499472618103027
2017-10-18,4.630000114440918,4.53000020980835,4.610000133514404,4.550000190734863,2515100.0,4.450565814971924
2017-10-19,4.559999942779541,4.420000076293945,4.559999942779541,4.449999809265137,3086910.0,4.352750301361084
2017-10-20,4.53000020980835,4.440000057220459,4.460000038146973,4.519999980926514,1529195.0,4.4212212562561035
2017-10-23,4.579999923706055,4.519999980926514,4.539999961853027,4.559999942779541,1900700.0,4.460346698760986
2017-10-24,4.599999904632568,4.489999771118164,4.559999942779541,4.539999961853027,2764300.0,4.440783500671387
2017-10-25,4.579999923706055,4.510000228881836,4.519999980926514,4.550000190734863,2229940.0,4.450565814971924
2017-10-26,4.559999942779541,4.510000228881836,4.519999980926514,4.550000190734863,1711900.0,4.450565814971924
2017-10-27,4.590000152587891,4.539999961853027,4.550000190734863,4.550000190734863,2701400.0,4.450565814971924
2017-10-30,4.539999961853027,4.400000095367432,4.539999961853027,4.480000019073486,3419262.0,4.382094860076904
2017-10-31,4.519999980926514,4.429999828338623,4.449999809265137,4.5,2392701.0,4.401658058166504
2017-11-01,4.519999980926514,4.449999809265137,4.5,4.460000038146973,2171069.0,4.362532615661621
2017-11-02,4.46999979019165,4.340000152587891,4.460000038146973,4.380000114440918,2806591.0,4.284280776977539
2017-11-03,4.380000114440918,4.28000020980835,4.380000114440918,4.320000171661377,3181863.0,4.225592136383057
2017-11-06,4.340000152587891,4.25,4.309999942779541,4.329999923706055,2863544.0,4.235373020172119
2017-11-07,4.360000133514404,4.300000190734863,4.329999923706055,4.349999904632568,2596286.0,4.254936218261719
2017-11-08,4.389999866485596,4.329999923706055,4.340000152587891,4.360000133514404,2686698.0,4.2647175788879395
2017-11-09,4.380000114440918,4.300000190734863,4.380000114440918,4.349999904632568,3637350.0,4.254936218261719
2017-11-10,4.349999904632568,4.309999942779541,4.349999904632568,4.329999923706055,2393388.0,4.235373020172119
2017-11-13,4.340000152587891,4.300000190734863,4.309999942779541,4.320000171661377,2168625.0,4.225592136383057
2017-11-14,4.329999923706055,4.269999980926514,4.329999923706055,4.300000190734863,1941650.0,4.206028938293457
2017-11-15,4.309999942779541,4.239999771118164,4.309999942779541,4.289999961853027,2170900.0,4.196247577667236
2017-11-16,4.320000171661377,4.260000228881836,4.289999961853027,4.289999961853027,1413500.0,4.196247577667236
2017-11-17,4.289999961853027,4.050000190734863,4.28000020980835,4.079999923706055,4537138.0,3.9908366203308105
2017-11-20,4.050000190734863,3.9600000381469727,4.050000190734863,4.019999980926514,3556768.0,3.932147741317749
2017-11-21,4.150000095367432,4.010000228881836,4.019999980926514,4.090000152587891,2790960.0,4.000617980957031
2017-11-22,4.110000133514404,3.9600000381469727,4.099999904632568,4.039999961853027,2616525.0,3.9517107009887695
2017-11-23,4.050000190734863,3.950000047683716,4.050000190734863,3.9700000286102295,2373984.0,3.8832404613494873
2017-11-24,4.010000228881836,3.9600000381469727,3.990000009536743,3.990000009536743,1498500.0,3.902803421020508
2017-11-27,4.010000228881836,3.9000000953674316,4.010000228881836,3.9600000381469727,3145614.0,3.8734591007232666
2017-11-28,4.0,3.940000057220459,3.950000047683716,4.0,1925643.0,3.9125850200653076
2017-11-29,4.059999942779541,3.9600000381469727,3.990000009536743,4.059999942779541,2895860.0,3.97127366065979
2017-11-30,4.059999942779541,4.0,4.050000190734863,4.03000020980835,2645204.0,3.941929578781128
2017-12-01,4.050000190734863,4.0,4.010000228881836,4.03000020980835,2732100.0,3.941929578781128
2017-12-04,4.039999961853027,3.9700000286102295,4.03000020980835,3.990000009536743,2172068.0,3.902803421020508
2017-12-05,4.010000228881836,3.8499999046325684,4.010000228881836,3.9200000762939453,3050806.0,3.8343334197998047
2017-12-06,3.9000000953674316,3.799999952316284,3.880000114440918,3.859999895095825,4128846.0,3.775644540786743
2017-12-07,3.9000000953674316,3.819999933242798,3.869999885559082,3.880000114440918,2974503.0,3.7952075004577637
2017-12-08,3.940000057220459,3.8499999046325684,3.8499999046325684,3.859999895095825,8593409.0,3.775644540786743
2017-12-11,3.880000114440918,3.8299999237060547,3.880000114440918,3.859999895095825,6667289.0,3.775644540786743
2017-12-12,3.859999895095825,3.7699999809265137,3.859999895095825,3.809999942779541,8055225.0,3.7267370223999023
2017-12-13,3.8299999237060547,3.7799999713897705,3.799999952316284,3.819999933242798,2384871.0,3.736518621444702
2017-12-14,3.8399999141693115,3.7799999713897705,3.8399999141693115,3.809999942779541,3406118.0,3.7267370223999023
2017-12-15,3.8299999237060547,3.7899999618530273,3.799999952316284,3.819999933242798,3949971.0,3.736518621444702
2017-12-18,4.199999809265137,3.7899999618530273,3.819999933242798,4.110000133514404,12240059.0,4.020181179046631
2017-12-19,4.159999847412109,3.950000047683716,3.9800000190734863,4.050000190734863,19411919.0,3.9614923000335693
2017-12-20,4.050000190734863,3.880000114440918,4.050000190734863,3.890000104904175,10160619.0,3.8049890995025635
2017-12-21,3.9000000953674316,3.799999952316284,3.9000000953674316,3.869999885559082,6292952.0,3.7854256629943848
2017-12-22,3.859999895095825,3.799999952316284,3.859999895095825,3.8299999237060547,5923300.0,3.746299982070923
2017-12-25,3.890000104904175,3.799999952316284,3.8299999237060547,3.8499999046325684,6069963.0,3.7658629417419434
2017-12-26,3.880000114440918,3.819999933242798,3.8499999046325684,3.859999895095825,3407651.0,3.775644540786743
2017-12-27,3.859999895095825,3.819999933242798,3.859999895095825,3.8299999237060547,4598400.0,3.746299982070923
2017-12-28,3.859999895095825,3.819999933242798,3.8399999141693115,3.8499999046325684,3253213.0,3.7658629417419434
2017-12-29,3.869999885559082,3.8399999141693115,3.8499999046325684,3.869999885559082,3022383.0,3.7854256629943848
2018-01-02,3.9700000286102295,3.869999885559082,3.880000114440918,3.940000057220459,6210922.0,3.853896141052246
2018-01-03,3.9700000286102295,3.9100000858306885,3.930000066757202,3.9600000381469727,5995894.0,3.8734591007232666
2018-01-04,4.039999961853027,3.9100000858306885,3.950000047683716,3.9800000190734863,5618881.0,3.893022060394287
2018-01-05,4.199999809265137,3.9700000286102295,3.9700000286102295,4.119999885559082,17169095.0,4.029962539672852
2018-01-08,4.25,4.090000152587891,4.119999885559082,4.139999866485596,15367817.0,4.049525260925293
2018-01-09,4.320000171661377,4.119999885559082,4.139999866485596,4.25,13178579.0,4.157121181488037
2018-01-10,4.309999942779541,4.099999904632568,4.21999979019165,4.150000095367432,10210008.0,4.059307098388672
2018-01-11,4.25,4.099999904632568,4.139999866485596,4.199999809265137,7834887.0,4.108213901519775
2018-01-12,4.550000190734863,4.170000076293945,4.170000076293945,4.329999923706055,21678891.0,4.235373020172119
2018-01-15,4.340000152587891,4.150000095367432,4.320000171661377,4.179999828338623,11250101.0,4.088651180267334
2018-01-16,4.389999866485596,4.170000076293945,4.179999828338623,4.369999885559082,12175462.0,4.274498462677002
2018-01-17,4.389999866485596,4.179999828338623,4.389999866485596,4.21999979019165,11678932.0,4.127776622772217
2018-01-18,4.269999980926514,4.170000076293945,4.179999828338623,4.21999979019165,6182845.0,4.127776622772217
2018-01-19,4.309999942779541,4.199999809265137,4.199999809265137,4.239999771118164,7511214.0,4.147339820861816
2018-01-22,4.269999980926514,4.21999979019165,4.25,4.239999771118164,5092048.0,4.147339820861816
2018-01-23,4.340000152587891,4.25,4.260000228881836,4.289999961853027,7323452.0,4.196247577667236
2018-01-24,4.309999942779541,4.210000038146973,4.289999961853027,4.28000020980835,6202421.0,4.186465740203857
2018-01-25,4.269999980926514,4.190000057220459,4.269999980926514,4.21999979019165,11113797.0,4.127776622772217
2018-01-26,4.28000020980835,4.179999828338623,4.210000038146973,4.25,4817578.0,4.157121181488037
2018-01-29,4.269999980926514,4.179999828338623,4.260000228881836,4.210000038146973,4139718.0,4.117995738983154
2018-01-30,4.230000019073486,4.159999847412109,4.210000038146973,4.230000019073486,4077600.0,4.137558460235596
2018-01-31,4.190000057220459,4.03000020980835,4.190000057220459,4.070000171661377,6376700.0,3.98105525970459
2018-02-01,4.099999904632568,3.8399999141693115,4.059999942779541,3.880000114440918,6815100.0,3.7952075004577637
2018-02-02,3.930000066757202,3.809999942779541,3.880000114440918,3.890000104904175,5716000.0,3.8049890995025635
2018-02-05,3.9100000858306885,3.819999933242798,3.8499999046325684,3.859999895095825,4523923.0,3.775644540786743
2018-02-06,3.819999933242798,3.5799999237060547,3.819999933242798,3.630000114440918,7947340.0,3.550670862197876
2018-02-07,3.7200000286102295,3.5799999237060547,3.6600000858306885,3.619999885559082,5282481.0,3.540889263153076
2018-02-08,3.680000066757202,3.5999999046325684,3.6500000953674316,3.630000114440918,3263475.0,3.550670862197876
2018-02-09,3.640000104904175,3.4100000858306885,3.5899999141693115,3.569999933242798,6317860.0,3.4919819831848145
2018-02-12,3.630000114440918,3.5299999713897705,3.569999933242798,3.5799999237060547,5399538.0,3.5017635822296143
2018-02-13,3.630000114440918,3.4700000286102295,3.5999999046325684,3.5199999809265137,6489049.0,3.4430747032165527
2018-02-14,3.5299999713897705,3.4200000762939453,3.5299999713897705,3.5,4344700.0,3.4235117435455322
2018-02-22,3.569999933242798,3.4800000190734863,3.509999990463257,3.549999952316284,3609092.0,3.472419261932373
2018-02-23,3.619999885559082,3.5399999618530273,3.5399999618530273,3.5899999141693115,4323813.0,3.511544704437256
2018-02-26,3.6500000953674316,3.5799999237060547,3.5999999046325684,3.640000104904175,4048402.0,3.560452461242676
2018-02-27,3.6500000953674316,3.609999895095825,3.6500000953674316,3.630000114440918,2403975.0,3.550670862197876
2018-02-28,3.6600000858306885,3.559999942779541,3.5899999141693115,3.640000104904175,3349515.0,3.560452461242676
2018-03-01,3.6600000858306885,3.5899999141693115,3.609999895095825,3.6600000858306885,4613582.0,3.580015182495117
2018-03-02,3.700000047683716,3.630000114440918,3.6600000858306885,3.680000066757202,4306222.0,3.5995781421661377
2018-03-05,3.7100000381469727,3.6500000953674316,3.690000057220459,3.680000066757202,2705851.0,3.5995781421661377
2018-03-06,3.7300000190734863,3.6500000953674316,3.690000057220459,3.7200000286102295,5532550.0,3.6387040615081787
2018-03-07,3.7300000190734863,3.6600000858306885,3.7100000381469727,3.690000057220459,3693000.0,3.6093597412109375
2018-03-08,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.7100000381469727,3157238.0,3.628922462463379
2018-03-09,3.7300000190734863,3.680000066757202,3.7100000381469727,3.7200000286102295,5227605.0,3.6387040615081787
2018-03-12,3.759999990463257,3.7200000286102295,3.7200000286102295,3.75,4284707.0,3.66804838180542
2018-03-13,3.7799999713897705,3.7300000190734863,3.75,3.75,3557480.0,3.66804838180542
2018-03-14,3.759999990463257,3.700000047683716,3.740000009536743,3.740000009536743,3172590.0,3.65826678276062
2018-03-15,3.740000009536743,3.680000066757202,3.7200000286102295,3.700000047683716,2522253.0,3.619141101837158
2018-03-16,3.7300000190734863,3.680000066757202,3.690000057220459,3.700000047683716,1947434.0,3.619141101837158
2018-03-19,3.7300000190734863,3.6700000762939453,3.700000047683716,3.7100000381469727,2055834.0,3.628922462463379
2018-03-20,3.75,3.6700000762939453,3.680000066757202,3.7300000190734863,2893460.0,3.6484854221343994
2018-03-21,3.859999895095825,3.7100000381469727,3.740000009536743,3.7799999713897705,6562112.0,3.697392702102661
2018-03-22,3.809999942779541,3.7100000381469727,3.759999990463257,3.759999990463257,3902202.0,3.6778299808502197
2018-03-23,3.7300000190734863,3.5,3.700000047683716,3.5399999618530273,7792600.0,3.4626376628875732
2018-03-26,3.5999999046325684,3.4800000190734863,3.5399999618530273,3.569999933242798,4141700.0,3.4919819831848145
2018-03-27,3.690000057220459,3.5799999237060547,3.5799999237060547,3.640000104904175,3717981.0,3.560452461242676
2018-03-28,3.6600000858306885,3.609999895095825,3.619999885559082,3.640000104904175,2661507.0,3.560452461242676
2018-03-29,3.7200000286102295,3.619999885559082,3.640000104904175,3.700000047683716,4405007.0,3.619141101837158
2018-03-30,3.7200000286102295,3.6600000858306885,3.690000057220459,3.700000047683716,3887907.0,3.619141101837158
2018-04-02,3.7200000286102295,3.6500000953674316,3.690000057220459,3.680000066757202,3184945.0,3.5995781421661377
2018-04-03,3.640000104904175,3.549999952316284,3.559999942779541,3.630000114440918,3107062.0,3.550670862197876
2018-04-04,3.6700000762939453,3.5999999046325684,3.630000114440918,3.609999895095825,2409200.0,3.5311079025268555
2018-04-09,3.6500000953674316,3.569999933242798,3.609999895095825,3.609999895095825,2454905.0,3.5311079025268555
2018-04-10,3.6500000953674316,3.5799999237060547,3.619999885559082,3.630000114440918,3645721.0,3.550670862197876
2018-04-11,3.6600000858306885,3.609999895095825,3.630000114440918,3.640000104904175,3095320.0,3.560452461242676
2018-04-12,3.630000114440918,3.5899999141693115,3.619999885559082,3.619999885559082,1768765.0,3.540889263153076
2018-04-13,3.630000114440918,3.5999999046325684,3.619999885559082,3.619999885559082,2243689.0,3.540889263153076
2018-04-16,3.630000114440918,3.549999952316284,3.630000114440918,3.569999933242798,2308373.0,3.4919819831848145
2018-04-17,3.5799999237060547,3.5199999809265137,3.569999933242798,3.5299999713897705,3456771.0,3.4528560638427734
2018-04-18,3.559999942779541,3.5,3.549999952316284,3.549999952316284,2765380.0,3.472419261932373
2018-04-19,3.559999942779541,3.5299999713897705,3.549999952316284,3.5399999618530273,1577508.0,3.4626376628875732
2018-04-20,3.549999952316284,3.4800000190734863,3.549999952316284,3.5,3387700.0,3.4235117435455322
2018-04-23,3.5199999809265137,3.3299999237060547,3.5199999809265137,3.430000066757202,2713507.0,3.355041742324829
2018-04-24,3.5199999809265137,3.430000066757202,3.430000066757202,3.509999990463257,2579400.0,3.433293342590332
2018-04-25,3.509999990463257,3.4700000286102295,3.5,3.490000009536743,2388925.0,3.4137303829193115
2018-04-26,3.490000009536743,3.430000066757202,3.490000009536743,3.450000047683716,1834840.0,3.3746044635772705
2018-04-27,3.4700000286102295,3.4200000762939453,3.450000047683716,3.440000057220459,2015151.0,3.36482310295105
2018-05-02,3.4600000381469727,3.4100000858306885,3.4600000381469727,3.440000057220459,1455501.0,3.36482310295105
2018-05-03,3.450000047683716,3.4000000953674316,3.440000057220459,3.450000047683716,2039848.0,3.3746044635772705
2018-05-04,3.4700000286102295,3.430000066757202,3.440000057220459,3.4600000381469727,2745835.0,3.3843860626220703
2018-05-07,3.5,3.430000066757202,3.4600000381469727,3.5,2369092.0,3.4235117435455322
2018-05-08,3.5,3.4700000286102295,3.5,3.490000009536743,2477921.0,3.4137303829193115
2018-05-09,3.509999990463257,3.4600000381469727,3.490000009536743,3.490000009536743,2674952.0,3.4137303829193115
2018-05-10,3.5199999809265137,3.4800000190734863,3.5,3.509999990463257,2232237.0,3.433293342590332
2018-05-11,3.5399999618530273,3.4800000190734863,3.509999990463257,3.5,1916701.0,3.4235117435455322
2018-05-14,3.5299999713897705,3.4700000286102295,3.509999990463257,3.4700000286102295,1745700.0,3.394167423248291
2018-05-15,3.490000009536743,3.440000057220459,3.4800000190734863,3.4800000190734863,1643200.0,3.403949022293091
2018-05-16,3.490000009536743,3.450000047683716,3.4800000190734863,3.4600000381469727,1435500.0,3.3843860626220703
2018-05-17,3.4800000190734863,3.440000057220459,3.4600000381469727,3.450000047683716,1788173.0,3.3746044635772705
2018-05-18,3.490000009536743,3.440000057220459,3.4600000381469727,3.4800000190734863,1984701.0,3.403949022293091
2018-05-21,3.5299999713897705,3.4800000190734863,3.5,3.509999990463257,2217902.0,3.433293342590332
2018-05-22,3.5299999713897705,3.5,3.5,3.509999990463257,1975505.0,3.433293342590332
2018-05-23,3.5999999046325684,3.4600000381469727,3.5199999809265137,3.5799999237060547,8253088.0,3.5017635822296143
2018-05-24,3.740000009536743,3.4700000286102295,3.549999952316284,3.619999885559082,21236310.0,3.540889263153076
2018-05-25,3.5899999141693115,3.5,3.559999942779541,3.5199999809265137,8339750.0,3.4430747032165527
2018-05-28,3.5199999809265137,3.430000066757202,3.5199999809265137,3.430000066757202,4650855.0,3.355041742324829
2018-05-29,3.450000047683716,3.390000104904175,3.430000066757202,3.4000000953674316,3466700.0,3.325697183609009
2018-05-30,3.380000114440918,3.2300000190734863,3.3399999141693115,3.259999990463257,5169500.0,3.1887567043304443
2018-05-31,3.319999933242798,3.259999990463257,3.2899999618530273,3.319999933242798,2141406.0,3.2474453449249268
2018-06-01,3.3299999237060547,3.25,3.309999942779541,3.2799999713897705,2528614.0,3.2083194255828857
2018-06-04,3.309999942779541,3.259999990463257,3.2699999809265137,3.2899999618530273,2250122.0,3.2181010246276855
2018-06-05,3.309999942779541,3.25,3.2799999713897705,3.299999952316284,3436601.0,3.2278826236724854
2018-06-06,3.299999952316284,3.259999990463257,3.299999952316284,3.2799999713897705,2204402.0,3.2083194255828857
2018-06-07,3.3299999237060547,3.2699999809265137,3.2899999618530273,3.3299999237060547,4269700.0,3.2572269439697266
2018-06-08,3.3499999046325684,3.25,3.3399999141693115,3.3299999237060547,5182600.0,3.2572269439697266
2018-06-11,3.359999895095825,3.2799999713897705,3.299999952316284,3.3499999046325684,4904925.0,3.276789665222168
2018-06-12,3.369999885559082,3.3399999141693115,3.3499999046325684,3.3499999046325684,3667947.0,3.276789665222168
2018-06-13,3.369999885559082,3.299999952316284,3.359999895095825,3.359999895095825,3989182.0,3.2865712642669678
2018-06-14,3.359999895095825,3.319999933242798,3.359999895095825,3.3499999046325684,2927625.0,3.276789665222168
2018-06-15,3.4000000953674316,3.2300000190734863,3.3499999046325684,3.390000104904175,8793721.0,3.315915822982788
2018-06-19,3.3299999237060547,3.049999952316284,3.319999933242798,3.049999952316284,7839200.0,2.9833459854125977
2018-06-20,3.0799999237060547,2.9800000190734863,3.0299999713897705,3.0399999618530273,4991900.0,2.973564386367798
2018-06-21,3.049999952316284,2.8499999046325684,3.0399999618530273,2.890000104904175,8902450.0,2.826842784881592
2018-06-22,2.9200000762939453,2.8299999237060547,2.859999895095825,2.9000000953674316,4649600.0,2.8366241455078125
2018-06-25,2.940000057220459,2.809999942779541,2.940000057220459,2.8499999046325684,3294335.0,2.7877166271209717
2018-06-26,2.859999895095825,2.7799999713897705,2.799999952316284,2.8399999141693115,3280654.0,2.777935266494751
2018-06-27,2.869999885559082,2.809999942779541,2.8499999046325684,2.819999933242798,2848800.0,2.7583723068237305
2018-06-28,2.8399999141693115,2.759999990463257,2.819999933242798,2.7799999713897705,3915330.0,2.7192466259002686
2018-06-29,2.8299999237060547,2.7100000381469727,2.7799999713897705,2.8299999237060547,4834935.0,2.768153667449951
2018-07-02,2.819999933242798,2.700000047683716,2.819999933242798,2.740000009536743,3974127.0,2.6801207065582275
2018-07-03,2.7699999809265137,2.690000057220459,2.740000009536743,2.759999990463257,2877900.0,2.699683427810669
2018-07-04,2.759999990463257,2.7200000286102295,2.75,2.740000009536743,1681884.0,2.6801207065582275
2018-07-05,2.75,2.5899999141693115,2.7300000190734863,2.609999895095825,3561147.0,2.552961587905884
2018-07-06,2.640000104904175,2.5399999618530273,2.609999895095825,2.619999885559082,4232589.0,2.5627429485321045
2018-07-09,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.6600000858306885,2772717.0,2.6018691062927246
2018-07-10,2.7100000381469727,2.6500000953674316,2.6700000762939453,2.700000047683716,3295905.0,2.6409947872161865
2018-07-11,2.690000057220459,2.5799999237060547,2.680000066757202,2.630000114440918,3028284.0,2.5725247859954834
2018-07-12,2.7100000381469727,2.5999999046325684,2.5999999046325684,2.700000047683716,3575694.0,2.6409947872161865
2018-07-13,2.740000009536743,2.700000047683716,2.7100000381469727,2.7300000190734863,3534709.0,2.6703391075134277
2018-07-16,2.7300000190734863,2.690000057220459,2.7300000190734863,2.7100000381469727,2935778.0,2.6507763862609863
2018-07-17,2.7200000286102295,2.690000057220459,2.7100000381469727,2.7100000381469727,2657643.0,2.6507763862609863
2018-07-18,2.75,2.7100000381469727,2.7200000286102295,2.7200000286102295,2849946.0,2.660557985305786
2018-07-19,2.740000009536743,2.690000057220459,2.7200000286102295,2.7100000381469727,1487600.0,2.6507763862609863
2018-07-20,2.7699999809265137,2.6700000762939453,2.7200000286102295,2.7300000190734863,3278082.0,2.6703391075134277
2018-07-23,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.7699999809265137,2449182.0,2.7094650268554688
2018-07-24,2.859999895095825,2.75,2.759999990463257,2.8399999141693115,5276300.0,2.777935266494751
2018-07-25,2.859999895095825,2.809999942779541,2.8399999141693115,2.8499999046325684,3641893.0,2.7877166271209717
2018-07-26,2.950000047683716,2.8399999141693115,2.859999895095825,2.950000047683716,7616832.0,2.885531425476074
2018-07-27,2.950000047683716,2.9000000953674316,2.930000066757202,2.930000066757202,4087205.0,2.8659684658050537
2018-07-30,2.940000057220459,2.890000104904175,2.9200000762939453,2.9200000762939453,4091291.0,2.856187105178833
2018-07-31,2.9700000286102295,2.9100000858306885,2.9200000762939453,2.940000057220459,3285400.0,2.8757498264312744
2018-08-01,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.869999885559082,4686191.0,2.807279586791992
2018-08-02,2.869999885559082,2.7200000286102295,2.869999885559082,2.7899999618530273,4109801.0,2.72902774810791
2018-08-03,2.819999933242798,2.75,2.799999952316284,2.799999952316284,1471400.0,2.73880934715271
2018-08-06,2.8299999237060547,2.7100000381469727,2.799999952316284,2.75,1886291.0,2.6899023056030273
2018-08-07,2.8399999141693115,2.7300000190734863,2.7300000190734863,2.8299999237060547,1832494.0,2.768153667449951
2018-08-08,2.8499999046325684,2.799999952316284,2.819999933242798,2.8299999237060547,1918855.0,2.768153667449951
2018-08-09,2.880000114440918,2.809999942779541,2.819999933242798,2.880000114440918,2512237.0,2.817061185836792
2018-08-10,2.9100000858306885,2.8499999046325684,2.880000114440918,2.9000000953674316,3954649.0,2.8366241455078125
2018-08-13,2.880000114440918,2.809999942779541,2.8499999046325684,2.869999885559082,2138437.0,2.807279586791992
2018-08-14,2.869999885559082,2.8299999237060547,2.8499999046325684,2.869999885559082,1431569.0,2.807279586791992
2018-08-15,2.880000114440918,2.809999942779541,2.880000114440918,2.819999933242798,1237900.0,2.7583723068237305
2018-08-16,2.8299999237060547,2.7699999809265137,2.809999942779541,2.799999952316284,1851022.0,2.73880934715271
2018-08-17,2.819999933242798,2.7100000381469727,2.819999933242798,2.7899999618530273,2242169.0,2.72902774810791
2018-08-20,2.809999942779541,2.740000009536743,2.759999990463257,2.799999952316284,1597594.0,2.73880934715271
2018-08-21,2.8399999141693115,2.7699999809265137,2.7799999713897705,2.819999933242798,1412846.0,2.7583723068237305
2018-08-22,2.819999933242798,2.7799999713897705,2.7899999618530273,2.799999952316284,903401.0,2.73880934715271
2018-08-23,2.819999933242798,2.7699999809265137,2.799999952316284,2.819999933242798,1257746.0,2.7583723068237305
2018-08-24,2.8299999237060547,2.7799999713897705,2.809999942779541,2.8299999237060547,1703051.0,2.768153667449951
2018-08-27,2.859999895095825,2.809999942779541,2.8299999237060547,2.8499999046325684,2491025.0,2.7877166271209717
2018-08-28,2.8499999046325684,2.8299999237060547,2.8499999046325684,2.8299999237060547,1472500.0,2.768153667449951
2018-08-29,2.869999885559082,2.809999942779541,2.819999933242798,2.8399999141693115,2728067.0,2.777935266494751
2018-08-30,2.8499999046325684,2.799999952316284,2.8299999237060547,2.819999933242798,1521021.0,2.7583723068237305
2018-08-31,2.8299999237060547,2.7699999809265137,2.819999933242798,2.819999933242798,1929332.0,2.7583723068237305
2018-09-03,2.819999933242798,2.759999990463257,2.809999942779541,2.7899999618530273,1497200.0,2.72902774810791
2018-09-04,2.8299999237060547,2.549999952316284,2.7699999809265137,2.819999933242798,1116596.0,2.7583723068237305
2018-09-05,2.8399999141693115,2.7699999809265137,2.7699999809265137,2.809999942779541,1212500.0,2.7485909461975098
2018-09-06,2.799999952316284,2.7300000190734863,2.799999952316284,2.7899999618530273,2017300.0,2.72902774810791
2018-09-07,2.819999933242798,2.7699999809265137,2.799999952316284,2.809999942779541,1654500.0,2.7485909461975098
2018-09-10,2.819999933242798,2.740000009536743,2.799999952316284,2.799999952316284,2025100.0,2.73880934715271
2018-09-11,2.799999952316284,2.75,2.799999952316284,2.759999990463257,1044402.0,2.699683427810669
2018-09-12,2.7699999809265137,2.7300000190734863,2.740000009536743,2.75,1067700.0,2.6899023056030273
2018-09-13,2.7799999713897705,2.740000009536743,2.740000009536743,2.759999990463257,1065000.0,2.699683427810669
2018-09-14,2.7799999713897705,2.7200000286102295,2.7799999713897705,2.740000009536743,1929700.0,2.6801207065582275
2018-09-17,2.740000009536743,2.6600000858306885,2.7100000381469727,2.7300000190734863,2742200.0,2.6703391075134277
2018-09-18,2.75,2.690000057220459,2.7200000286102295,2.740000009536743,2185403.0,2.6801207065582275
2018-09-19,2.8299999237060547,2.7200000286102295,2.75,2.7799999713897705,3710661.0,2.7192466259002686
2018-09-20,2.819999933242798,2.75,2.7899999618530273,2.759999990463257,2137432.0,2.699683427810669
2018-09-21,2.8299999237060547,2.7699999809265137,2.8299999237060547,2.809999942779541,3427761.0,2.7485909461975098
2018-09-25,2.7799999713897705,2.740000009536743,2.759999990463257,2.7799999713897705,3413872.0,2.7192466259002686
2018-09-26,2.7899999618530273,2.75,2.7699999809265137,2.7699999809265137,1741700.0,2.7094650268554688
2018-09-27,2.7699999809265137,2.7300000190734863,2.759999990463257,2.75,2148147.0,2.6899023056030273
2018-09-28,2.7799999713897705,2.7300000190734863,2.75,2.7799999713897705,1821001.0,2.7192466259002686
2018-10-08,2.7699999809265137,2.7200000286102295,2.7699999809265137,2.7200000286102295,2637348.0,2.660557985305786
2018-10-09,2.75,2.7200000286102295,2.7200000286102295,2.740000009536743,1209926.0,2.6801207065582275
2018-10-10,2.7699999809265137,2.740000009536743,2.7699999809265137,2.740000009536743,1270000.0,2.6801207065582275
2018-10-11,2.700000047683716,2.559999942779541,2.700000047683716,2.680000066757202,9455017.0,2.621432065963745
2018-10-12,2.75,2.5999999046325684,2.640000104904175,2.740000009536743,8992557.0,2.6801207065582275
2018-10-15,2.740000009536743,2.6600000858306885,2.700000047683716,2.700000047683716,1307230.0,2.6409947872161865
2018-10-16,2.690000057220459,2.630000114440918,2.690000057220459,2.680000066757202,2934609.0,2.621432065963745
2018-10-17,2.700000047683716,2.5999999046325684,2.690000057220459,2.680000066757202,2001058.0,2.621432065963745
2018-10-18,2.7100000381469727,2.5399999618530273,2.6500000953674316,2.690000057220459,5956900.0,2.631213426589966
2018-10-19,2.6700000762939453,2.619999885559082,2.6700000762939453,2.6700000762939453,2171342.0,2.6116504669189453
2018-10-22,2.7799999713897705,2.680000066757202,2.700000047683716,2.7699999809265137,2699706.0,2.7094650268554688
2018-10-23,2.7699999809265137,2.7200000286102295,2.7699999809265137,2.740000009536743,1667600.0,2.6801207065582275
2018-10-24,2.799999952316284,2.7200000286102295,2.7300000190734863,2.7899999618530273,1706277.0,2.72902774810791
2018-10-25,2.809999942779541,2.700000047683716,2.75,2.7899999618530273,1860500.0,2.72902774810791
2018-10-26,3.0299999713897705,2.799999952316284,2.809999942779541,2.9000000953674316,6321935.0,2.8366241455078125
2018-10-29,2.880000114440918,2.8399999141693115,2.859999895095825,2.8499999046325684,2553338.0,2.7877166271209717
2018-10-30,2.890000104904175,2.819999933242798,2.819999933242798,2.880000114440918,2487435.0,2.817061185836792
2018-10-31,2.9000000953674316,2.869999885559082,2.9000000953674316,2.890000104904175,2329500.0,2.826842784881592
2018-11-01,2.9100000858306885,2.869999885559082,2.890000104904175,2.890000104904175,1739600.0,2.826842784881592
2018-11-02,2.9200000762939453,2.890000104904175,2.890000104904175,2.9200000762939453,2215850.0,2.856187105178833
2018-11-05,2.930000066757202,2.9000000953674316,2.9000000953674316,2.930000066757202,1685585.0,2.8659684658050537
2018-11-06,2.940000057220459,2.9000000953674316,2.930000066757202,2.9200000762939453,1772981.0,2.856187105178833
2018-11-07,2.930000066757202,2.9100000858306885,2.930000066757202,2.930000066757202,1743700.0,2.8659684658050537
2018-11-08,2.940000057220459,2.9000000953674316,2.930000066757202,2.930000066757202,1668300.0,2.8659684658050537
2018-11-09,2.930000066757202,2.8499999046325684,2.9200000762939453,2.9200000762939453,2642600.0,2.856187105178833
2018-11-12,2.9700000286102295,2.890000104904175,2.9100000858306885,2.9700000286102295,3948511.0,2.9050941467285156
2018-11-13,3.109999895095825,2.940000057220459,2.940000057220459,3.049999952316284,7621526.0,2.9833459854125977
2018-11-14,3.1500000953674316,3.0399999618530273,3.0399999618530273,3.059999942779541,4337599.0,2.9931275844573975
2018-11-15,3.130000114440918,3.049999952316284,3.130000114440918,3.069999933242798,3108600.0,3.002908706665039
2018-11-16,3.1600000858306885,3.0899999141693115,3.140000104904175,3.1500000953674316,4657877.0,3.0811607837677
2018-11-19,3.2699999809265137,3.1700000762939453,3.1700000762939453,3.2100000381469727,4936535.0,3.1398494243621826
2018-11-20,3.299999952316284,3.1500000953674316,3.2100000381469727,3.180000066757202,5229751.0,3.1105051040649414
2018-11-21,3.2300000190734863,3.140000104904175,3.1500000953674316,3.2200000286102295,2163600.0,3.1496307849884033
2018-11-22,3.299999952316284,3.2300000190734863,3.240000009536743,3.2899999618530273,3660400.0,3.2181010246276855
2018-11-23,3.2899999618530273,3.140000104904175,3.2899999618530273,3.1600000858306885,6068510.0,3.090942144393921
2018-11-26,3.2200000286102295,3.130000114440918,3.1700000762939453,3.1700000762939453,2441982.0,3.1007237434387207
2018-11-27,3.2200000286102295,3.1500000953674316,3.190000057220459,3.2100000381469727,1954800.0,3.1398494243621826
2018-11-28,3.240000009536743,3.1500000953674316,3.2100000381469727,3.2300000190734863,1978700.0,3.159412384033203
2018-11-29,3.2799999713897705,3.180000066757202,3.240000009536743,3.2200000286102295,2385400.0,3.1496307849884033
2018-11-30,3.25,3.1700000762939453,3.2200000286102295,3.25,2214235.0,3.1789751052856445
2018-12-03,3.359999895095825,3.2699999809265137,3.3299999237060547,3.3299999237060547,5234627.0,3.2572269439697266
2018-12-04,3.619999885559082,3.3299999237060547,3.3299999237060547,3.5799999237060547,17084475.0,3.5017635822296143
2018-12-05,3.930000066757202,3.609999895095825,3.6700000762939453,3.619999885559082,21523495.0,3.540889263153076
2018-12-06,3.640000104904175,3.4200000762939453,3.559999942779541,3.5299999713897705,12165044.0,3.4528560638427734
2018-12-07,3.5,3.380000114440918,3.5,3.390000104904175,6579829.0,3.315915822982788
2018-12-10,3.440000057220459,3.299999952316284,3.359999895095825,3.3399999141693115,3307500.0,3.2670083045959473
2018-12-11,3.3499999046325684,3.240000009536743,3.3499999046325684,3.2699999809265137,5968353.0,3.198538303375244
2018-12-12,3.2899999618530273,3.2100000381469727,3.2899999618530273,3.240000009536743,2897678.0,3.169193983078003
2018-12-13,3.2799999713897705,3.2300000190734863,3.2699999809265137,3.259999990463257,2678700.0,3.1887567043304443
2018-12-14,3.2799999713897705,3.200000047683716,3.25,3.259999990463257,2302760.0,3.1887567043304443
2018-12-17,3.240000009536743,3.1700000762939453,3.2300000190734863,3.2100000381469727,2622825.0,3.1398494243621826
2018-12-18,3.200000047683716,3.0899999141693115,3.180000066757202,3.1700000762939453,4037583.0,3.1007237434387207
2018-12-19,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,3.1007237434387207
2018-12-20,3.799999952316284,3.490000009536743,3.549999952316284,3.609999895095825,36939568.0,3.5311079025268555
2018-12-21,3.6500000953674316,3.2899999618530273,3.4600000381469727,3.380000114440918,25949213.0,3.3061342239379883
2018-12-24,3.359999895095825,3.200000047683716,3.359999895095825,3.200000047683716,17385221.0,3.130068063735962
2018-12-25,3.2799999713897705,3.119999885559082,3.1600000858306885,3.2200000286102295,12089318.0,3.1496307849884033
2018-12-26,3.2300000190734863,3.109999895095825,3.190000057220459,3.1500000953674316,8376326.0,3.0811607837677
2018-12-27,3.240000009536743,3.069999933242798,3.2200000286102295,3.0899999141693115,7305099.0,3.0224719047546387
2018-12-28,3.140000104904175,3.049999952316284,3.0899999141693115,3.0799999237060547,5000700.0,3.012690305709839
2019-01-02,3.0799999237060547,2.990000009536743,3.069999933242798,2.990000009536743,4692621.0,2.9246573448181152
2019-01-03,3.0399999618530273,2.940000057220459,3.0,3.0399999618530273,5995792.0,2.973564386367798
2019-01-04,3.0899999141693115,2.9700000286102295,2.990000009536743,3.0799999237060547,6069321.0,3.012690305709839
2019-01-07,3.140000104904175,3.0799999237060547,2.990000009536743,3.0999999046325684,5756621.0,3.0322532653808594
2019-01-08,3.140000104904175,3.0799999237060547,3.0999999046325684,3.130000114440918,5183713.0,3.0615978240966797
2019-01-09,3.180000066757202,3.0999999046325684,3.0999999046325684,3.109999895095825,5805809.0,3.04203462600708
2019-01-10,3.140000104904175,3.0999999046325684,3.109999895095825,3.0999999046325684,3481625.0,3.0322532653808594
2019-01-11,3.130000114440918,3.0799999237060547,3.119999885559082,3.109999895095825,2624813.0,3.04203462600708
2019-01-14,3.140000104904175,3.0799999237060547,3.119999885559082,3.109999895095825,2163538.0,3.04203462600708
2019-01-15,3.130000114440918,3.069999933242798,3.0999999046325684,3.119999885559082,3096550.0,3.05181622505188
2019-01-16,3.130000114440918,3.0799999237060547,3.119999885559082,3.109999895095825,2003988.0,3.04203462600708
2019-01-17,3.119999885559082,2.9700000286102295,3.119999885559082,3.0999999046325684,12413600.0,3.0322532653808594
2019-01-18,3.069999933242798,3.0199999809265137,3.059999942779541,3.049999952316284,4987862.0,2.9833459854125977
2019-01-21,3.069999933242798,3.0299999713897705,3.059999942779541,3.059999942779541,2941375.0,2.9931275844573975
2019-01-22,3.0899999141693115,3.0399999618530273,3.069999933242798,3.059999942779541,2259400.0,2.9931275844573975
2019-01-23,3.069999933242798,3.0199999809265137,3.059999942779541,3.059999942779541,2385500.0,2.9931275844573975
2019-01-24,3.069999933242798,3.0399999618530273,3.0399999618530273,3.059999942779541,2517059.0,2.9931275844573975
2019-01-25,3.0799999237060547,3.0399999618530273,3.059999942779541,3.049999952316284,1909500.0,2.9833459854125977
2019-01-28,3.0799999237060547,3.0299999713897705,3.049999952316284,3.059999942779541,2105234.0,2.9931275844573975
2019-01-29,3.0799999237060547,2.9700000286102295,3.069999933242798,3.059999942779541,3148133.0,2.9931275844573975
2019-01-30,3.069999933242798,3.0199999809265137,3.049999952316284,3.049999952316284,2653500.0,2.9833459854125977
2019-01-31,3.0799999237060547,3.009999990463257,3.0199999809265137,3.059999942779541,4976592.0,2.9931275844573975
2019-02-01,3.0799999237060547,3.0399999618530273,3.059999942779541,3.0799999237060547,1965528.0,3.012690305709839
2019-02-11,3.140000104904175,3.069999933242798,3.0799999237060547,3.130000114440918,3985063.0,3.0615978240966797
2019-02-12,3.1600000858306885,3.109999895095825,3.130000114440918,3.1500000953674316,3396777.0,3.0811607837677
2019-02-13,3.190000057220459,3.130000114440918,3.140000104904175,3.190000057220459,4534565.0,3.120286464691162
2019-02-14,3.2799999713897705,3.1700000762939453,3.1700000762939453,3.2200000286102295,5397303.0,3.1496307849884033
2019-02-15,3.2699999809265137,3.1600000858306885,3.2300000190734863,3.2300000190734863,5632128.0,3.159412384033203
2019-02-18,3.2899999618530273,3.190000057220459,3.2300000190734863,3.2799999713897705,8759504.0,3.2083194255828857
2019-02-19,3.3299999237060547,3.240000009536743,3.2799999713897705,3.2899999618530273,7081183.0,3.2181010246276855
2019-02-20,3.309999942779541,3.25,3.299999952316284,3.2899999618530273,6475845.0,3.2181010246276855
2019-02-21,3.309999942779541,3.259999990463257,3.2699999809265137,3.2899999618530273,7445132.0,3.2181010246276855
2019-02-22,3.3399999141693115,3.2699999809265137,3.2899999618530273,3.3399999141693115,6775385.0,3.2670083045959473
2019-02-25,3.4700000286102295,3.3399999141693115,3.380000114440918,3.4600000381469727,11901128.0,3.3843860626220703
2019-02-26,3.5899999141693115,3.4700000286102295,3.4800000190734863,3.509999990463257,12756949.0,3.433293342590332
2019-02-27,3.549999952316284,3.450000047683716,3.509999990463257,3.490000009536743,10684626.0,3.4137303829193115
2019-02-28,3.569999933242798,3.4800000190734863,3.5,3.509999990463257,5651850.0,3.433293342590332
2019-03-01,3.549999952316284,3.4600000381469727,3.5299999713897705,3.509999990463257,4266105.0,3.433293342590332
2019-03-04,3.5999999046325684,3.509999990463257,3.509999990463257,3.549999952316284,9328481.0,3.472419261932373
2019-03-05,3.619999885559082,3.5199999809265137,3.5199999809265137,3.609999895095825,8424289.0,3.5311079025268555
2019-03-06,3.740000009536743,3.5799999237060547,3.5999999046325684,3.7100000381469727,10166903.0,3.628922462463379
2019-03-07,3.7799999713897705,3.6500000953674316,3.7200000286102295,3.740000009536743,9732418.0,3.65826678276062
2019-03-08,3.7100000381469727,3.5299999713897705,3.7100000381469727,3.6500000953674316,13421376.0,3.5702338218688965
2019-03-11,3.759999990463257,3.640000104904175,3.6500000953674316,3.759999990463257,9829954.0,3.6778299808502197
2019-03-12,3.809999942779541,3.7200000286102295,3.7899999618530273,3.799999952316284,12064242.0,3.7169556617736816
2019-03-13,4.010000228881836,3.799999952316284,3.819999933242798,3.809999942779541,15363277.0,3.7267370223999023
2019-03-14,3.9200000762939453,3.640000104904175,3.8399999141693115,3.7100000381469727,10075996.0,3.628922462463379
2019-03-15,3.8399999141693115,3.700000047683716,3.740000009536743,3.75,6670656.0,3.66804838180542
2019-03-18,3.8299999237060547,3.759999990463257,3.7699999809265137,3.8299999237060547,6888064.0,3.746299982070923
2019-03-19,3.9600000381469727,3.8399999141693115,3.859999895095825,3.880000114440918,7847653.0,3.7952075004577637
2019-03-20,3.9200000762939453,3.809999942779541,3.880000114440918,3.9000000953674316,6410968.0,3.814770221710205
2019-03-21,3.950000047683716,3.890000104904175,3.9000000953674316,3.940000057220459,7166975.0,3.853896141052246
2019-03-22,3.9700000286102295,3.869999885559082,3.930000066757202,3.9600000381469727,6836474.0,3.8734591007232666
2019-03-25,4.090000152587891,3.869999885559082,3.9000000953674316,4.019999980926514,9371628.0,3.932147741317749
2019-03-26,4.059999942779541,3.880000114440918,4.050000190734863,3.9100000858306885,7184512.0,3.824551820755005
2019-03-27,3.9600000381469727,3.809999942779541,3.940000057220459,3.950000047683716,6436501.0,3.863677740097046
2019-03-28,3.9700000286102295,3.819999933242798,3.9600000381469727,3.8299999237060547,4952700.0,3.746299982070923
2019-03-29,3.9100000858306885,3.7300000190734863,3.799999952316284,3.9100000858306885,7009725.0,3.824551820755005
2019-04-01,4.039999961853027,3.930000066757202,3.930000066757202,4.0,6171687.0,3.9125850200653076
2019-04-02,4.090000152587891,4.019999980926514,4.079999923706055,4.050000190734863,6932793.0,3.9614923000335693
2019-04-03,4.090000152587891,4.010000228881836,4.010000228881836,4.070000171661377,7006782.0,3.98105525970459
2019-04-04,4.25,4.079999923706055,4.099999904632568,4.139999866485596,7802129.0,4.049525260925293
2019-04-08,4.260000228881836,4.099999904632568,4.179999828338623,4.159999847412109,8167509.0,4.069087982177734
2019-04-09,4.21999979019165,4.130000114440918,4.130000114440918,4.179999828338623,5606638.0,4.088651180267334
2019-04-10,4.190000057220459,4.119999885559082,4.119999885559082,4.190000057220459,5940715.0,4.098432540893555
2019-04-11,4.239999771118164,4.139999866485596,4.179999828338623,4.170000076293945,5262813.0,4.078869819641113
2019-04-12,4.170000076293945,4.03000020980835,4.130000114440918,4.099999904632568,6381880.0,4.010399341583252
2019-04-15,4.199999809265137,4.079999923706055,4.179999828338623,4.079999923706055,5714313.0,3.9908366203308105
2019-04-16,4.340000152587891,4.03000020980835,4.090000152587891,4.230000019073486,8772852.0,4.137558460235596
2019-04-17,4.260000228881836,4.150000095367432,4.230000019073486,4.21999979019165,7273397.0,4.127776622772217
2019-04-18,4.260000228881836,4.150000095367432,4.170000076293945,4.170000076293945,4982623.0,4.078869819641113
2019-04-19,4.199999809265137,4.099999904632568,4.199999809265137,4.179999828338623,3918389.0,4.088651180267334
2019-04-22,4.190000057220459,4.059999942779541,4.190000057220459,4.110000133514404,5180054.0,4.020181179046631
2019-04-23,4.150000095367432,4.0,4.070000171661377,4.070000171661377,6775893.0,3.98105525970459
2019-04-24,4.099999904632568,3.9800000190734863,4.090000152587891,4.059999942779541,5052600.0,3.97127366065979
2019-04-25,4.139999866485596,3.9000000953674316,4.070000171661377,3.9000000953674316,7884425.0,3.814770221710205
2019-04-26,3.950000047683716,3.819999933242798,3.880000114440918,3.890000104904175,5697934.0,3.8049890995025635
2019-05-06,3.880000114440918,3.75,3.859999895095825,3.799999952316284,7377280.0,3.7169556617736816
2019-05-07,3.8499999046325684,3.7100000381469727,3.8499999046325684,3.7899999618530273,5106302.0,3.707174301147461
2019-05-08,3.819999933242798,3.6500000953674316,3.740000009536743,3.819999933242798,6078035.0,3.736518621444702
2019-05-09,3.75,3.6500000953674316,3.75,3.7100000381469727,4726734.0,3.628922462463379
2019-05-10,3.799999952316284,3.6700000762939453,3.690000057220459,3.759999990463257,4443935.0,3.6778299808502197
2019-05-13,3.7799999713897705,3.6500000953674316,3.700000047683716,3.700000047683716,3536757.0,3.619141101837158
2019-05-14,3.7300000190734863,3.6500000953674316,3.690000057220459,3.700000047683716,3792447.0,3.619141101837158
2019-05-15,3.75,3.6700000762939453,3.7200000286102295,3.7200000286102295,4518321.0,3.6387040615081787
2019-05-16,3.7799999713897705,3.690000057220459,3.7200000286102295,3.7799999713897705,4288262.0,3.697392702102661
2019-05-17,3.7899999618530273,3.6600000858306885,3.7799999713897705,3.700000047683716,3594417.0,3.619141101837158
2019-05-20,3.7100000381469727,3.5399999618530273,3.7100000381469727,3.5999999046325684,3676000.0,3.5213263034820557
2019-05-21,3.6700000762939453,3.559999942779541,3.5899999141693115,3.640000104904175,2114427.0,3.560452461242676
2019-05-22,3.6600000858306885,3.609999895095825,3.630000114440918,3.6600000858306885,1881200.0,3.580015182495117
2019-05-23,3.6600000858306885,3.569999933242798,3.630000114440918,3.609999895095825,1992678.0,3.5311079025268555
2019-05-24,3.6500000953674316,3.5999999046325684,3.5999999046325684,3.619999885559082,2779585.0,3.540889263153076
2019-05-27,3.690000057220459,3.5199999809265137,3.609999895095825,3.680000066757202,3658091.0,3.6499924659729004
2019-05-28,3.7699999809265137,3.680000066757202,3.700000047683716,3.740000009536743,3505187.0,3.709503173828125
2019-05-29,3.740000009536743,3.700000047683716,3.740000009536743,3.7300000190734863,1233356.0,3.699584722518921
2019-05-30,3.7699999809265137,3.690000057220459,3.740000009536743,3.75,2142300.0,3.719421625137329
2019-05-31,3.7699999809265137,3.690000057220459,3.740000009536743,3.759999990463257,2021900.0,3.729340076446533
2019-06-03,3.7899999618530273,3.700000047683716,3.759999990463257,3.759999990463257,2055415.0,3.729340076446533
2019-06-04,3.7699999809265137,3.680000066757202,3.7300000190734863,3.7200000286102295,2273525.0,3.689666271209717
2019-06-05,3.8499999046325684,3.7200000286102295,3.7899999618530273,3.75,2222249.0,3.719421625137329
2019-06-06,3.7300000190734863,3.6500000953674316,3.7300000190734863,3.7100000381469727,1944825.0,3.6797478199005127
2019-06-10,3.740000009536743,3.690000057220459,3.7200000286102295,3.7200000286102295,2094437.0,3.689666271209717
2019-06-11,3.819999933242798,3.740000009536743,3.740000009536743,3.799999952316284,2484201.0,3.7690138816833496
2019-06-12,3.819999933242798,3.75,3.819999933242798,3.7899999618530273,3439900.0,3.7590954303741455
2019-06-13,3.819999933242798,3.7699999809265137,3.819999933242798,3.809999942779541,2216088.0,3.7789323329925537
2019-06-14,3.8299999237060547,3.7799999713897705,3.819999933242798,3.809999942779541,2510125.0,3.7789323329925537
2019-06-17,3.859999895095825,3.7799999713897705,3.809999942779541,3.8399999141693115,2225331.0,3.808687686920166
2019-06-18,3.8299999237060547,3.7899999618530273,3.819999933242798,3.8299999237060547,1328600.0,3.798769235610962
2019-06-19,3.930000066757202,3.819999933242798,3.880000114440918,3.869999885559082,3891462.0,3.8384430408477783
2019-06-20,3.9100000858306885,3.809999942779541,3.8499999046325684,3.9100000858306885,2943438.0,3.878117084503174
2019-06-21,3.9800000190734863,3.9000000953674316,3.9200000762939453,3.9600000381469727,3658243.0,3.9277093410491943
2019-06-24,4.010000228881836,3.9600000381469727,3.9800000190734863,3.990000009536743,3918427.0,3.9574646949768066
2019-06-25,4.019999980926514,3.950000047683716,3.9800000190734863,4.0,3090599.0,3.9673831462860107
2019-06-26,4.070000171661377,3.9800000190734863,4.0,4.039999961853027,3033839.0,4.007056713104248
2019-06-27,4.090000152587891,4.019999980926514,4.019999980926514,4.070000171661377,3132155.0,4.0368123054504395
2019-06-28,4.110000133514404,4.03000020980835,4.079999923706055,4.050000190734863,3822390.0,4.016975402832031
2019-07-01,4.139999866485596,4.059999942779541,4.099999904632568,4.090000152587891,3781716.0,4.056649208068848
2019-07-02,4.090000152587891,4.0,4.079999923706055,4.070000171661377,4765644.0,4.0368123054504395
2019-07-03,4.110000133514404,4.03000020980835,4.090000152587891,4.070000171661377,3407757.0,4.0368123054504395
2019-07-04,4.090000152587891,4.050000190734863,4.070000171661377,4.079999923706055,2472101.0,4.0467305183410645
2019-07-05,4.119999885559082,4.070000171661377,4.079999923706055,4.119999885559082,3142186.0,4.086404323577881
2019-07-08,4.119999885559082,3.9100000858306885,4.119999885559082,3.9100000858306885,5071747.0,3.878117084503174
2019-07-09,3.9700000286102295,3.890000104904175,3.930000066757202,3.930000066757202,2703920.0,3.897953987121582
2019-07-10,3.9800000190734863,3.9100000858306885,3.940000057220459,3.940000057220459,2953541.0,3.907872438430786
2019-07-11,3.990000009536743,3.940000057220459,3.950000047683716,3.9600000381469727,1507574.0,3.9277093410491943
2019-07-12,4.010000228881836,3.890000104904175,3.9700000286102295,4.010000228881836,3233906.0,3.977301836013794
2019-07-15,4.0,3.9200000762939453,4.0,3.9600000381469727,3503353.0,3.9277093410491943
2019-07-16,3.9700000286102295,3.930000066757202,3.930000066757202,3.9700000286102295,1957282.0,3.9376277923583984
2019-07-17,3.990000009536743,3.930000066757202,3.9600000381469727,3.990000009536743,2407029.0,3.9574646949768066
2019-07-18,3.990000009536743,3.930000066757202,3.9700000286102295,3.9800000190734863,3265538.0,3.9475462436676025
2019-07-19,3.990000009536743,3.940000057220459,3.9800000190734863,3.9600000381469727,2688850.0,3.9277093410491943
2019-07-22,3.9600000381469727,3.759999990463257,3.950000047683716,3.809999942779541,2298200.0,3.7789323329925537
2019-07-23,3.8299999237060547,3.759999990463257,3.8299999237060547,3.7699999809265137,1800000.0,3.7392585277557373
2019-07-24,3.799999952316284,3.740000009536743,3.7899999618530273,3.7699999809265137,2457600.0,3.7392585277557373
2019-07-25,3.7899999618530273,3.700000047683716,3.7799999713897705,3.759999990463257,2040862.0,3.729340076446533
2019-07-26,3.7699999809265137,3.7100000381469727,3.7200000286102295,3.7699999809265137,2390017.0,3.7392585277557373
2019-07-29,3.759999990463257,3.700000047683716,3.759999990463257,3.7200000286102295,1356370.0,3.689666271209717
2019-07-30,3.75,3.700000047683716,3.7300000190734863,3.75,1088555.0,3.719421625137329
2019-07-31,3.799999952316284,3.7100000381469727,3.7200000286102295,3.7899999618530273,2480945.0,3.7590954303741455
2019-08-01,3.7699999809265137,3.680000066757202,3.759999990463257,3.700000047683716,2384000.0,3.6698293685913086
2019-08-02,3.700000047683716,3.569999933242798,3.6600000858306885,3.630000114440918,2850200.0,3.60040020942688
2019-08-05,3.640000104904175,3.490000009536743,3.619999885559082,3.509999990463257,2844700.0,3.4813787937164307
2019-08-06,3.490000009536743,3.259999990463257,3.4000000953674316,3.380000114440918,4377623.0,3.3524389266967773
2019-08-07,3.440000057220459,3.259999990463257,3.380000114440918,3.3299999237060547,2588801.0,3.3028464317321777
2019-08-08,3.359999895095825,3.299999952316284,3.299999952316284,3.3299999237060547,1303301.0,3.3028464317321777
2019-08-09,3.359999895095825,3.2799999713897705,3.3399999141693115,3.3299999237060547,1112501.0,3.3028464317321777
2019-08-12,3.3499999046325684,3.2799999713897705,3.3299999237060547,3.3499999046325684,1072814.0,3.322683334350586
2019-08-13,3.3499999046325684,3.309999942779541,3.3299999237060547,3.3499999046325684,981300.0,3.322683334350586
2019-08-14,3.380000114440918,3.3499999046325684,3.380000114440918,3.369999885559082,1254501.0,3.342520236968994
2019-08-15,3.390000104904175,3.2699999809265137,3.3499999046325684,3.390000104904175,1611700.0,3.3623573780059814
2019-08-16,3.390000104904175,3.3499999046325684,3.380000114440918,3.380000114440918,2422626.0,3.3524389266967773
2019-08-19,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.4000000953674316,6370003.0,3.3722758293151855
2019-08-20,3.4100000858306885,3.3499999046325684,3.390000104904175,3.369999885559082,2941962.0,3.342520236968994
2019-08-21,3.369999885559082,3.3399999141693115,3.359999895095825,3.359999895095825,1698788.0,3.33260178565979
2019-08-22,3.359999895095825,3.309999942779541,3.359999895095825,3.3299999237060547,1896200.0,3.3028464317321777
2019-08-23,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3399999141693115,1685725.0,3.312764883041382
2019-08-26,3.3399999141693115,3.259999990463257,3.2899999618530273,3.3399999141693115,2991029.0,3.312764883041382
2019-08-27,3.4100000858306885,3.3399999141693115,3.3499999046325684,3.380000114440918,2578221.0,3.3524389266967773
2019-08-28,3.5299999713897705,3.359999895095825,3.380000114440918,3.440000057220459,4162142.0,3.411949634552002
2019-08-29,3.4600000381469727,3.380000114440918,3.440000057220459,3.430000066757202,3144423.0,3.402031183242798
2019-08-30,3.440000057220459,3.369999885559082,3.430000066757202,3.4000000953674316,2849122.0,3.3722758293151855
2019-09-02,3.440000057220459,3.369999885559082,3.390000104904175,3.4200000762939453,2794336.0,3.3921127319335938
2019-09-03,3.440000057220459,3.369999885559082,3.4000000953674316,3.440000057220459,2733510.0,3.411949634552002
2019-09-04,3.450000047683716,3.390000104904175,3.4000000953674316,3.440000057220459,2326196.0,3.411949634552002
2019-09-05,3.509999990463257,3.440000057220459,3.440000057220459,3.450000047683716,3175070.0,3.421868085861206
2019-09-06,3.4800000190734863,3.440000057220459,3.4700000286102295,3.4600000381469727,1518343.0,3.43178653717041
2019-09-09,3.5199999809265137,3.4600000381469727,3.490000009536743,3.509999990463257,2789637.0,3.4813787937164307
2019-09-10,3.509999990463257,3.450000047683716,3.5,3.490000009536743,2612363.0,3.4615418910980225
2019-09-11,3.5,3.4600000381469727,3.5,3.4800000190734863,1858968.0,3.4516234397888184
2019-09-12,3.5299999713897705,3.4700000286102295,3.490000009536743,3.5299999713897705,2350499.0,3.501215696334839
2019-09-16,3.549999952316284,3.440000057220459,3.549999952316284,3.509999990463257,2271436.0,3.4813787937164307
2019-09-17,3.509999990463257,3.4100000858306885,3.4800000190734863,3.450000047683716,2592185.0,3.421868085861206
2019-09-18,3.4800000190734863,3.4200000762939453,3.430000066757202,3.4600000381469727,1759100.0,3.43178653717041
2019-09-19,3.4700000286102295,3.4200000762939453,3.4700000286102295,3.4600000381469727,1049300.0,3.43178653717041
2019-09-20,3.4600000381469727,3.4200000762939453,3.4600000381469727,3.450000047683716,2152300.0,3.421868085861206
2019-09-23,3.450000047683716,3.3299999237060547,3.450000047683716,3.4100000858306885,4350803.0,3.3821942806243896
2019-09-24,3.450000047683716,3.369999885559082,3.4100000858306885,3.430000066757202,2309254.0,3.402031183242798
2019-09-25,3.440000057220459,3.3399999141693115,3.430000066757202,3.440000057220459,3950000.0,3.411949634552002
2019-09-26,3.440000057220459,3.3299999237060547,3.430000066757202,3.440000057220459,4764425.0,3.411949634552002
2019-09-27,3.549999952316284,3.380000114440918,3.4100000858306885,3.509999990463257,6805350.0,3.4813787937164307
2019-09-30,3.7699999809265137,3.5,3.5,3.630000114440918,6588061.0,3.60040020942688
2019-10-08,3.940000057220459,3.7300000190734863,3.799999952316284,3.799999952316284,9630037.0,3.7690138816833496
2019-10-09,3.859999895095825,3.7200000286102295,3.7200000286102295,3.819999933242798,4731692.0,3.788850784301758
2019-10-10,3.8499999046325684,3.7300000190734863,3.8499999046325684,3.8299999237060547,7414614.0,3.798769235610962
2019-10-11,3.859999895095825,3.7799999713897705,3.809999942779541,3.8499999046325684,8000297.0,3.81860613822937
2019-10-14,3.930000066757202,3.859999895095825,3.859999895095825,3.880000114440918,4450528.0,3.8483617305755615
2019-10-15,3.9200000762939453,3.869999885559082,3.9100000858306885,3.9100000858306885,3742531.0,3.878117084503174
2019-10-16,4.300000190734863,3.9100000858306885,3.9100000858306885,4.170000076293945,15357252.0,4.1359968185424805
2019-10-17,4.150000095367432,4.039999961853027,4.099999904632568,4.130000114440918,7944602.0,4.096323013305664
2019-10-18,4.539999961853027,4.309999942779541,4.309999942779541,4.539999961853027,13270024.0,4.502979755401611
2019-10-21,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,5199734.0,4.949310302734375
2019-10-22,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,2716943.0,5.445233345031738
2019-10-23,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,2144330.0,5.990748405456543
2019-10-24,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,3239997.0,6.585855960845947
2019-10-25,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,78411931.0,7.240474224090576
2019-10-28,8.029999732971191,7.079999923706055,7.300000190734863,7.940000057220459,176316000.0,7.875255584716797
2019-10-29,7.46999979019165,7.150000095367432,7.369999885559082,7.150000095367432,28525300.0,7.091697692871094
2019-10-30,6.949999809265137,6.440000057220459,6.440000057220459,6.619999885559082,123507405.0,6.566019058227539
2019-10-31,6.550000190734863,5.960000038146973,6.300000190734863,5.960000038146973,89766943.0,5.91140079498291
2019-11-01,6.150000095367432,5.789999961853027,6.070000171661377,6.150000095367432,82677195.0,6.099851608276367
2019-11-04,6.340000152587891,5.96999979019165,6.090000152587891,6.199999809265137,94258138.0,6.149443626403809
2019-11-05,6.5,5.900000095367432,6.099999904632568,6.369999885559082,100078483.0,6.318057537078857
2019-11-06,7.010000228881836,6.21999979019165,6.230000019073486,6.440000057220459,134970587.0,6.387486934661865
2019-11-07,6.340000152587891,5.920000076293945,6.190000057220459,5.980000019073486,105278454.0,5.931237697601318
2019-11-08,6.139999866485596,5.809999942779541,5.960000038146973,5.989999771118164,73588832.0,5.941155910491943
2019-11-11,5.710000038146973,5.389999866485596,5.710000038146973,5.389999866485596,66369554.0,5.346048831939697
2019-11-12,5.480000019073486,5.170000076293945,5.260000228881836,5.409999847412109,55310635.0,5.3658857345581055
2019-11-13,5.630000114440918,5.309999942779541,5.380000114440918,5.550000190734863,59789678.0,5.504744529724121
2019-11-14,5.619999885559082,5.429999828338623,5.53000020980835,5.480000019073486,51396646.0,5.435315132141113
2019-11-15,5.989999771118164,5.420000076293945,5.420000076293945,5.659999847412109,88267657.0,5.613846778869629
2019-11-18,6.0,5.210000038146973,5.570000171661377,5.909999847412109,80265629.0,5.8618083000183105
2019-11-19,6.079999923706055,5.789999961853027,5.820000171661377,5.869999885559082,67966419.0,5.822134494781494
2019-11-20,6.019999980926514,5.539999961853027,5.78000020980835,5.599999904632568,71221075.0,5.5543365478515625
2019-11-21,6.159999847412109,5.559999942779541,5.610000133514404,6.159999847412109,54908881.0,6.109769821166992
2019-11-22,6.78000020980835,5.909999847412109,6.400000095367432,6.340000152587891,141645974.0,6.288302421569824
2019-11-25,6.269999980926514,5.710000038146973,6.059999942779541,5.710000038146973,77791664.0,5.6634392738342285
2019-11-26,5.849999904632568,5.400000095367432,5.639999866485596,5.590000152587891,48817935.0,5.5444183349609375
2019-11-27,5.679999828338623,5.460000038146973,5.510000228881836,5.510000228881836,46244113.0,5.465070724487305
2019-11-28,5.639999866485596,5.360000133514404,5.5,5.53000020980835,43770953.0,5.484907627105713
2019-11-29,5.539999961853027,5.340000152587891,5.489999771118164,5.380000114440918,33966178.0,5.336130619049072
2019-12-02,5.429999828338623,5.21999979019165,5.380000114440918,5.230000019073486,32319188.0,5.187353610992432
2019-12-03,5.329999923706055,5.190000057220459,5.21999979019165,5.28000020980835,26257871.0,5.236946105957031
2019-12-04,5.46999979019165,5.179999828338623,5.239999771118164,5.389999866485596,36863479.0,5.346048831939697
2019-12-05,5.449999809265137,5.289999961853027,5.380000114440918,5.400000095367432,32945611.0,5.3559675216674805
2019-12-06,5.639999866485596,5.320000171661377,5.409999847412109,5.550000190734863,51115108.0,5.504744529724121
2019-12-09,5.849999904632568,5.480000019073486,5.559999942779541,5.75,59339547.0,5.703113079071045
2019-12-10,5.789999961853027,5.630000114440918,5.679999828338623,5.690000057220459,41840956.0,5.64360237121582
2019-12-11,6.079999923706055,5.570000171661377,5.71999979019165,5.909999847412109,69365939.0,5.8618083000183105
2019-12-12,6.03000020980835,5.699999809265137,5.889999866485596,5.739999771118164,55909479.0,5.693194389343262
2019-12-13,5.940000057220459,5.599999904632568,5.769999980926514,5.739999771118164,44002587.0,5.693194389343262
2019-12-16,5.960000038146973,5.679999828338623,5.71999979019165,5.869999885559082,41554144.0,5.822134494781494
2019-12-17,6.119999885559082,5.849999904632568,5.849999904632568,5.900000095367432,64832114.0,5.8518900871276855
2019-12-18,6.389999866485596,5.829999923706055,5.949999809265137,6.239999771118164,83958532.0,6.189117431640625
2019-12-19,6.21999979019165,6.0,6.170000076293945,6.070000171661377,59517323.0,6.020503997802734
2019-12-20,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,9457483.0,6.625529766082764
2019-12-23,7.349999904632568,6.710000038146973,7.0,6.71999979019165,144713069.0,6.66520357131958
2019-12-24,6.659999847412109,6.099999904632568,6.510000228881836,6.340000152587891,82709447.0,6.288302421569824
2019-12-25,6.380000114440918,6.139999866485596,6.230000019073486,6.210000038146973,49614948.0,6.159362316131592
2019-12-26,6.829999923706055,6.199999809265137,6.239999771118164,6.829999923706055,110302201.0,6.774306774139404
2019-12-27,7.480000019073486,6.769999980926514,6.820000171661377,6.960000038146973,119356266.0,6.903246879577637
2019-12-30,7.659999847412109,7.199999809265137,7.199999809265137,7.659999847412109,50432211.0,7.597538471221924
2019-12-31,8.430000305175781,8.140000343322754,8.239999771118164,8.430000305175781,35001028.0,8.361260414123535
2020-01-02,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,2275260.0,9.194411277770996
2020-01-03,10.199999809265137,8.770000457763672,10.199999809265137,9.5600004196167,161575863.0,9.482046127319336
2020-01-06,10.520000457763672,8.600000381469727,9.079999923706055,10.520000457763672,146073089.0,10.434218406677246
2020-01-07,11.569999694824219,10.300000190734863,10.65999984741211,10.369999885559082,160311993.0,10.285440444946289
2020-01-08,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,140018015.0,9.253921508789062
2020-01-09,9.75,9.15999984741211,9.5,9.59000015258789,103759206.0,9.511801719665527
2020-01-10,10.470000267028809,9.210000038146973,9.65999984741211,9.880000114440918,110841753.0,9.799436569213867
2020-01-13,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,111991412.0,10.781363487243652
2020-01-14,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,127123114.0,10.364788055419922
2020-01-15,10.579999923706055,9.859999656677246,10.350000381469727,10.119999885559082,71220663.0,10.037479400634766
2020-01-16,10.800000190734863,9.949999809265137,10.149999618530273,10.680000305175781,73618202.0,10.592913627624512
2020-01-17,11.430000305175781,10.399999618530273,10.779999732971191,10.630000114440918,94297161.0,10.543320655822754
2020-01-20,10.670000076293945,9.949999809265137,10.260000228881836,10.479999542236328,64337615.0,10.394543647766113
2020-01-21,11.130000114440918,10.369999885559082,10.539999961853027,10.760000228881836,61347464.0,10.672261238098145
2020-01-22,11.649999618530273,10.319999694824219,10.399999618530273,11.239999771118164,84684290.0,11.148345947265625
2020-01-23,11.199999809265137,10.119999885559082,11.199999809265137,10.119999885559082,77946590.0,10.037479400634766
2020-02-03,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,1217200.0,9.035715103149414
2020-02-04,9.09000015258789,8.199999809265137,8.199999809265137,8.59000015258789,78643723.0,8.5199556350708
2020-02-05,9.180000305175781,8.420000076293945,8.449999809265137,8.850000381469727,61832533.0,8.777835845947266
2020-02-06,9.720000267028809,8.670000076293945,8.859999656677246,9.699999809265137,77641828.0,9.620903968811035
2020-02-07,9.75,9.069999694824219,9.449999809265137,9.239999771118164,64145289.0,9.164654731750488
2020-02-10,9.529999732971191,9.1899995803833,9.369999885559082,9.3100004196167,39099020.0,9.234085083007812
2020-02-11,9.279999732971191,8.670000076293945,9.210000038146973,9.0,45493958.0,8.92661190032959
2020-02-12,9.229999542236328,8.800000190734863,9.010000228881836,9.15999984741211,37934907.0,9.085307121276855
2020-02-13,9.300000190734863,8.800000190734863,9.079999923706055,8.800000190734863,40020401.0,8.728242874145508
2020-02-14,8.949999809265137,8.529999732971191,8.949999809265137,8.6899995803833,35528770.0,8.619139671325684
2020-02-17,9.0600004196167,8.649999618530273,8.729999542236328,9.039999961853027,43674721.0,8.966285705566406
2020-02-18,9.270000457763672,8.890000343322754,9.100000381469727,9.010000228881836,42315456.0,8.936531066894531
2020-02-19,9.380000114440918,8.890000343322754,9.0,9.1899995803833,55346698.0,9.115062713623047
2020-02-20,9.15999984741211,8.729999542236328,9.09000015258789,8.979999542236328,43940834.0,8.906774520874023
2020-02-21,9.15999984741211,8.800000190734863,8.960000038146973,8.989999771118164,46435163.0,8.916693687438965
2020-02-24,9.25,8.75,8.890000343322754,9.109999656677246,50498993.0,9.035715103149414
2020-02-25,8.970000267028809,8.199999809265137,8.899999618530273,8.380000114440918,76967552.0,8.311667442321777
2020-02-26,8.529999732971191,8.09000015258789,8.300000190734863,8.130000114440918,44036479.0,8.063706398010254
2020-02-27,8.1899995803833,7.929999828338623,8.069999694824219,7.980000019073486,33362278.0,7.914929389953613
2020-02-28,8.170000076293945,7.690000057220459,7.690000057220459,7.710000038146973,33978659.0,7.647130966186523
2020-03-02,7.949999809265137,7.590000152587891,7.590000152587891,7.880000114440918,22728887.0,7.815744876861572
2020-03-03,8.359999656677246,7.900000095367432,7.96999979019165,8.149999618530273,38220094.0,8.083542823791504
2020-03-04,8.970000267028809,8.050000190734863,8.050000190734863,8.970000267028809,62119471.0,8.896857261657715
2020-03-05,9.859999656677246,9.0600004196167,9.100000381469727,9.539999961853027,107393072.0,9.46220874786377
2020-03-06,9.25,8.850000381469727,9.109999656677246,8.90999984741211,68636282.0,8.837346076965332
2020-03-09,8.59000015258789,8.130000114440918,8.59000015258789,8.140000343322754,51728295.0,8.073624610900879
2020-03-10,8.380000114440918,7.900000095367432,7.900000095367432,8.350000381469727,33283793.0,8.281912803649902
2020-03-11,8.479999542236328,7.949999809265137,8.470000267028809,8.0,31401568.0,7.9347662925720215
2020-03-12,7.909999847412109,7.610000133514404,7.800000190734863,7.659999847412109,24134704.0,7.597538471221924
2020-03-13,7.510000228881836,7.0,7.0,7.329999923706055,26325246.0,7.270229339599609
2020-03-16,7.570000171661377,6.820000171661377,7.510000228881836,6.840000152587891,28221149.0,6.7842254638671875
2020-03-17,7.139999866485596,6.400000095367432,6.820000171661377,7.019999980926514,30788211.0,6.962757587432861
2020-03-18,7.28000020980835,6.829999923706055,7.159999847412109,6.829999923706055,24767876.0,6.774306774139404
2020-03-19,6.960000038146973,6.639999866485596,6.829999923706055,6.900000095367432,19701053.0,6.843736171722412
2020-03-20,7.070000171661377,6.71999979019165,7.03000020980835,6.960000038146973,20735253.0,6.903246879577637
2020-03-23,6.739999771118164,6.349999904632568,6.699999809265137,6.380000114440918,20308079.0,6.327976226806641
2020-03-24,6.679999828338623,6.320000171661377,6.550000190734863,6.590000152587891,18594147.0,6.536263942718506
2020-03-25,7.25,6.699999809265137,6.760000228881836,7.25,39082618.0,7.190881729125977
2020-03-26,7.179999828338623,6.800000190734863,7.179999828338623,6.840000152587891,31570980.0,6.7842254638671875
2020-03-27,7.519999980926514,6.980000019073486,7.019999980926514,7.25,63617748.0,7.190881729125977
2020-03-30,7.050000190734863,6.639999866485596,6.980000019073486,6.940000057220459,45078162.0,6.8834099769592285
2020-03-31,7.050000190734863,6.699999809265137,7.050000190734863,6.699999809265137,27343395.0,6.645366668701172
2020-04-01,6.840000152587891,6.610000133514404,6.610000133514404,6.710000038146973,16517716.0,6.655285358428955
2020-04-02,6.869999885559082,6.599999904632568,6.630000114440918,6.860000133514404,17998739.0,6.804062366485596
2020-04-03,6.929999828338623,6.710000038146973,6.820000171661377,6.78000020980835,14739844.0,6.724714756011963
2020-04-07,7.199999809265137,6.849999904632568,6.909999847412109,7.119999885559082,28733128.0,7.061942100524902
2020-04-08,7.519999980926514,7.03000020980835,7.090000152587891,7.289999961853027,35151317.0,7.230555534362793
2020-04-09,7.440000057220459,7.070000171661377,7.300000190734863,7.210000038146973,28089535.0,7.15120792388916
2020-04-10,7.389999866485596,6.949999809265137,7.230000019073486,7.019999980926514,24743140.0,6.962757587432861
2020-04-13,6.940000057220459,6.71999979019165,6.909999847412109,6.760000228881836,15570566.0,6.704877853393555
2020-04-14,6.860000133514404,6.75,6.800000190734863,6.849999904632568,14233654.0,6.7941436767578125
2020-04-15,6.860000133514404,6.679999828338623,6.840000152587891,6.690000057220459,15103005.0,6.635448455810547
2020-04-16,6.78000020980835,6.570000171661377,6.650000095367432,6.739999771118164,12112401.0,6.685040473937988
2020-04-17,6.860000133514404,6.670000076293945,6.78000020980835,6.679999828338623,13660900.0,6.625529766082764
2020-04-20,6.849999904632568,6.590000152587891,6.650000095367432,6.769999980926514,15574156.0,6.71479606628418
2020-04-21,6.760000228881836,6.519999980926514,6.760000228881836,6.570000171661377,14678629.0,6.516427040100098
2020-04-22,6.980000019073486,6.449999809265137,6.480000019073486,6.840000152587891,26720473.0,6.7842254638671875
2020-04-23,7.380000114440918,6.760000228881836,6.840000152587891,7.099999904632568,43253569.0,7.042105197906494
2020-04-24,7.329999923706055,6.909999847412109,7.110000133514404,7.050000190734863,27119564.0,6.992513179779053
2020-04-27,7.309999942779541,7.010000228881836,7.010000228881836,7.090000152587891,20824039.0,7.032186985015869
2020-04-28,7.269999980926514,6.599999904632568,6.989999771118164,7.179999828338623,28161297.0,7.121452808380127
2020-04-29,7.25,6.940000057220459,7.150000095367432,6.989999771118164,19782000.0,6.93300199508667
2020-04-30,7.25,7.019999980926514,7.159999847412109,7.150000095367432,24169611.0,7.091697692871094
2020-05-06,7.260000228881836,7.070000171661377,7.079999923706055,7.210000038146973,19946950.0,7.15120792388916
2020-05-07,7.929999828338623,7.139999866485596,7.210000038146973,7.929999828338623,52484526.0,7.865336894989014
2020-05-08,8.489999771118164,7.880000114440918,7.949999809265137,8.079999923706055,60469877.0,8.014113426208496
2020-05-11,8.25,7.78000020980835,8.0,8.109999656677246,49125400.0,8.043869018554688
2020-05-12,8.479999542236328,7.989999771118164,8.09000015258789,8.329999923706055,48321583.0,8.262075424194336
2020-05-13,8.850000381469727,8.229999542236328,8.229999542236328,8.550000190734863,50686489.0,8.480281829833984
2020-05-14,8.579999923706055,8.1899995803833,8.399999618530273,8.449999809265137,42066031.0,8.381096839904785
2020-05-15,8.800000190734863,8.399999618530273,8.4399995803833,8.460000038146973,37053183.0,8.39101505279541
2020-05-18,8.449999809265137,7.980000019073486,8.350000381469727,8.0600004196167,32054200.0,7.994277477264404
2020-05-19,8.239999771118164,7.949999809265137,8.149999618530273,8.15999984741211,24037258.0,8.093461036682129
2020-05-20,8.170000076293945,7.78000020980835,8.149999618530273,7.809999942779541,26627195.0,7.7463154792785645
2020-05-21,7.960000038146973,7.590000152587891,7.900000095367432,7.630000114440918,18754829.0,7.567783355712891
2020-05-22,7.679999828338623,7.28000020980835,7.630000114440918,7.340000152587891,15350812.0,7.280148029327393
2020-05-25,7.940000057220459,7.349999904632568,7.800000190734863,7.440000057220459,15977529.0,7.379332542419434
2020-05-26,7.960000038146973,7.389999866485596,7.440000057220459,7.889999866485596,25526272.0,7.825663089752197
2020-05-27,8.0600004196167,7.699999809265137,7.789999961853027,7.71999979019165,20199600.0,7.657049179077148
2020-05-28,8.350000381469727,7.630000114440918,7.71999979019165,8.270000457763672,43862739.0,8.20256519317627
2020-05-29,8.479999542236328,8.119999885559082,8.25,8.279999732971191,32198219.0,8.212482452392578
2020-06-01,8.539999961853027,8.239999771118164,8.300000190734863,8.390000343322754,36507567.0,8.321586608886719
2020-06-02,8.359999656677246,8.029999732971191,8.350000381469727,8.069999694824219,29630535.0,8.004195213317871
2020-06-03,8.15999984741211,7.929999828338623,8.079999923706055,8.079999923706055,18737516.0,8.014113426208496
2020-06-04,8.390000343322754,8.050000190734863,8.100000381469727,8.270000457763672,26059000.0,8.20256519317627
2020-06-05,8.289999961853027,7.849999904632568,8.289999961853027,7.860000133514404,31831461.0,7.795907974243164
2020-06-08,8.0,7.800000190734863,7.949999809265137,7.929999828338623,14985712.0,7.865336894989014
2020-06-09,7.980000019073486,7.820000171661377,7.929999828338623,7.889999866485596,10555300.0,7.825663089752197
2020-06-10,8.010000228881836,7.849999904632568,7.929999828338623,7.860000133514404,10011533.0,7.795907974243164
2020-06-11,7.880000114440918,7.639999866485596,7.880000114440918,7.710000038146973,17314844.0,7.647130966186523
2020-06-12,7.809999942779541,7.519999980926514,7.519999980926514,7.619999885559082,13708042.0,7.557864665985107
2020-06-15,7.730000019073486,7.550000190734863,7.670000076293945,7.579999923706055,10382831.0,7.518190860748291
2020-06-16,8.180000305175781,7.639999866485596,7.670000076293945,8.079999923706055,31513875.0,8.014113426208496
2020-06-17,8.319999694824219,7.980000019073486,8.020000457763672,8.199999809265137,33681061.0,8.133134841918945
2020-06-18,8.270000457763672,8.029999732971191,8.199999809265137,8.100000381469727,18923398.0,8.033950805664062
2020-06-19,8.1899995803833,8.050000190734863,8.09000015258789,8.09000015258789,14708758.0,8.024032592773438
2020-06-22,8.319999694824219,8.0600004196167,8.130000114440918,8.149999618530273,19242319.0,8.083542823791504
2020-06-23,8.600000381469727,8.130000114440918,8.199999809265137,8.180000305175781,28852691.0,8.113298416137695
2020-06-24,9.0,8.069999694824219,8.199999809265137,8.739999771118164,74657245.0,8.668731689453125
2020-06-29,9.59000015258789,8.800000190734863,8.880000114440918,9.180000305175781,72227884.0,9.105144500732422
2020-06-30,9.850000381469727,9.029999732971191,9.329999923706055,9.600000381469727,56703902.0,9.521719932556152
2020-07-01,9.65999984741211,9.239999771118164,9.600000381469727,9.359999656677246,45373787.0,9.283676147460938
2020-07-02,10.149999618530273,9.399999618530273,9.5,9.869999885559082,63799793.0,9.789517402648926
2020-07-03,10.859999656677246,9.949999809265137,9.949999809265137,10.859999656677246,87701774.0,10.771445274353027
2020-07-06,11.699999809265137,10.859999656677246,11.0,11.380000114440918,89752144.0,11.28720474243164
2020-07-07,12.449999809265137,10.899999618530273,11.0600004196167,12.119999885559082,82951999.0,12.021170616149902
2020-07-08,12.84000015258789,11.899999618530273,12.289999961853027,12.34000015258789,59341886.0,12.23937702178955
2020-07-09,13.569999694824219,12.25,12.369999885559082,13.569999694824219,67697186.0,13.459346771240234
2020-07-10,14.279999732971191,12.869999885559082,13.989999771118164,13.489999771118164,71615187.0,13.379999160766602
2020-07-13,14.149999618530273,12.930000305175781,13.600000381469727,13.84000015258789,47494394.0,13.84000015258789
2020-07-14,13.800000190734863,12.479999542236328,13.600000381469727,12.65999984741211,56259744.0,12.65999984741211
2020-07-15,12.989999771118164,12.029999732971191,12.850000381469727,12.09000015258789,57520172.0,12.09000015258789
2020-07-16,12.729999542236328,11.739999771118164,12.029999732971191,11.819999694824219,49297146.0,11.819999694824219
2020-07-17,12.40999984741211,11.600000381469727,12.109999656677246,11.920000076293945,39223115.0,11.920000076293945
2020-07-20,12.869999885559082,12.010000228881836,12.09000015258789,12.720000267028809,43754155.0,12.720000267028809
2020-07-21,12.75,12.079999923706055,12.619999885559082,12.399999618530273,37717654.0,12.399999618530273
2020-07-22,13.5,12.0600004196167,12.300000190734863,13.359999656677246,58152520.0,13.359999656677246
2020-07-23,14.5,13.050000190734863,13.100000381469727,14.390000343322754,70556031.0,14.390000343322754
2020-07-24,14.34000015258789,13.199999809265137,14.239999771118164,13.550000190734863,50085097.0,13.550000190734863
2020-07-27,13.760000228881836,12.880000114440918,13.300000190734863,13.5,33052483.0,13.5
2020-07-28,14.520000457763672,13.15999984741211,13.319999694824219,14.420000076293945,41490821.0,14.420000076293945
2020-07-29,15.5,14.239999771118164,14.390000343322754,15.199999809265137,43052231.0,15.199999809265137
2020-07-30,15.260000228881836,14.649999618530273,15.199999809265137,14.75,34078455.0,14.75
2020-07-31,15.619999885559082,14.609999656677246,14.649999618530273,15.600000381469727,36946434.0,15.600000381469727
2020-08-03,15.899999618530273,15.130000114440918,15.65999984741211,15.819999694824219,40338121.0,15.819999694824219
2020-08-04,15.779999732971191,14.239999771118164,15.779999732971191,14.239999771118164,47138053.0,14.239999771118164
2020-08-05,14.470000267028809,13.6899995803833,14.0,14.319999694824219,28944569.0,14.319999694824219
2020-08-06,14.930000305175781,14.100000381469727,14.399999618530273,14.34000015258789,26835074.0,14.34000015258789
2020-08-07,14.289999961853027,12.90999984741211,14.15999984741211,13.319999694824219,43490588.0,13.319999694824219
2020-08-10,13.479999542236328,12.8100004196167,13.479999542236328,13.09000015258789,23669811.0,13.09000015258789
2020-08-11,13.449999809265137,13.0,13.239999771118164,13.0,21534589.0,13.0
2020-08-12,13.1899995803833,12.279999732971191,13.09000015258789,12.6899995803833,23797735.0,12.6899995803833
2020-08-13,12.930000305175781,12.5,12.84000015258789,12.649999618530273,12354494.0,12.649999618530273
2020-08-14,12.899999618530273,12.5,12.789999961853027,12.829999923706055,12681666.0,12.829999923706055
2020-08-17,13.170000076293945,12.760000228881836,12.84000015258789,13.010000228881836,16767056.0,13.010000228881836
2020-08-18,13.050000190734863,12.800000190734863,13.010000228881836,12.880000114440918,12017673.0,12.880000114440918
2020-08-19,12.789999961853027,12.039999961853027,12.710000038146973,12.229999542236328,22118234.0,12.229999542236328
2020-08-20,12.289999961853027,11.859999656677246,12.25,11.920000076293945,13925687.0,11.920000076293945
2020-08-21,12.59000015258789,11.9399995803833,12.079999923706055,12.0600004196167,16608960.0,12.0600004196167
2020-08-24,12.760000228881836,11.880000114440918,12.039999961853027,12.59000015258789,20360476.0,12.59000015258789
2020-08-25,12.579999923706055,12.260000228881836,12.510000228881836,12.449999809265137,10830015.0,12.449999809265137
2020-08-26,13.100000381469727,12.399999618530273,12.770000457763672,12.460000038146973,21521321.0,12.460000038146973
2020-08-27,12.510000228881836,11.600000381469727,12.510000228881836,11.720000267028809,25751262.0,11.720000267028809
2020-08-28,11.829999923706055,11.170000076293945,11.699999809265137,11.380000114440918,28035443.0,11.380000114440918
2020-08-31,12.170000076293945,11.489999771118164,11.489999771118164,11.670000076293945,28993773.0,11.670000076293945
2020-09-01,11.829999923706055,11.510000228881836,11.789999961853027,11.59000015258789,12978818.0,11.59000015258789
2020-09-02,12.5600004196167,11.350000381469727,11.539999961853027,12.279999732971191,33425538.0,12.279999732971191
2020-09-03,12.329999923706055,11.4399995803833,12.199999809265137,11.449999809265137,29908792.0,11.449999809265137
2020-09-04,11.399999618530273,10.800000190734863,11.149999618530273,11.079999923706055,26497117.0,11.079999923706055
2020-09-07,11.15999984741211,10.300000190734863,11.079999923706055,10.369999885559082,30040768.0,10.369999885559082
2020-09-08,10.470000267028809,10.079999923706055,10.430000305175781,10.260000228881836,22277133.0,10.260000228881836
2020-09-09,10.220000267028809,9.789999961853027,10.140000343322754,9.949999809265137,16179161.0,9.949999809265137
2020-09-10,10.220000267028809,9.65999984741211,10.119999885559082,9.710000038146973,19089520.0,9.710000038146973
2020-09-11,10.279999732971191,9.649999618530273,9.720000267028809,10.15999984741211,22494406.0,10.15999984741211
2020-09-14,10.25,9.850000381469727,10.25,10.010000228881836,17123360.0,10.010000228881836
2020-09-15,10.170000076293945,9.890000343322754,10.069999694824219,10.130000114440918,11116126.0,10.130000114440918
2020-09-16,10.229999542236328,9.800000190734863,10.0600004196167,9.970000267028809,13349917.0,9.970000267028809
2020-09-17,10.170000076293945,9.880000114440918,10.010000228881836,10.020000457763672,12158836.0,10.020000457763672
2020-09-18,10.550000190734863,9.90999984741211,10.0,10.470000267028809,26952627.0,10.470000267028809
2020-09-21,10.550000190734863,10.260000228881836,10.5,10.329999923706055,15283470.0,10.329999923706055
2020-09-22,10.430000305175781,10.0,10.229999542236328,10.109999656677246,11574289.0,10.109999656677246
2020-09-23,10.350000381469727,10.0,10.149999618530273,10.220000267028809,11202262.0,10.220000267028809
2020-09-24,10.390000343322754,9.970000267028809,10.289999961853027,9.989999771118164,12720485.0,9.989999771118164
2020-09-25,10.15999984741211,9.75,10.010000228881836,9.979999542236328,13438394.0,9.979999542236328
2020-09-28,10.050000190734863,9.699999809265137,9.970000267028809,9.789999961853027,11955632.0,9.789999961853027
2020-09-29,10.149999618530273,9.729999542236328,9.859999656677246,9.739999771118164,14132693.0,9.739999771118164
2020-09-30,9.789999961853027,9.550000190734863,9.720000267028809,9.65999984741211,10738067.0,9.65999984741211
2020-10-09,10.279999732971191,9.789999961853027,9.789999961853027,10.220000267028809,20427691.0,10.220000267028809
2020-10-12,10.510000228881836,10.149999618530273,10.350000381469727,10.460000038146973,21000184.0,10.460000038146973
2020-10-13,10.539999961853027,10.069999694824219,10.359999656677246,10.4399995803833,21719674.0,10.4399995803833
2020-10-14,10.829999923706055,10.420000076293945,10.4399995803833,10.550000190734863,28748619.0,10.550000190734863
2020-10-15,10.579999923706055,10.199999809265137,10.5600004196167,10.239999771118164,16931178.0,10.239999771118164
2020-10-16,11.149999618530273,10.210000038146973,10.210000038146973,10.850000381469727,38310390.0,10.850000381469727
2020-10-19,11.239999771118164,10.710000038146973,10.970000267028809,10.760000228881836,27365136.0,10.760000228881836
2020-10-20,10.920000076293945,10.5,10.920000076293945,10.65999984741211,14449880.0,10.65999984741211
2020-10-21,10.850000381469727,10.539999961853027,10.670000076293945,10.699999809265137,16652244.0,10.699999809265137
2020-10-22,10.670000076293945,10.399999618530273,10.65999984741211,10.5,11439379.0,10.5
2020-10-23,10.630000114440918,10.050000190734863,10.449999809265137,10.119999885559082,14484750.0,10.119999885559082
2020-10-26,10.15999984741211,9.699999809265137,10.0,9.800000190734863,18281426.0,9.800000190734863
2020-10-27,10.270000457763672,9.850000381469727,9.930000305175781,10.020000457763672,13628617.0,10.020000457763672