Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.956249952316284,2.856250047683716,2.956249952316284,2.8612499237060547,4335496.0,2.3235931396484375
2010-01-05,2.9000000953674316,2.75,2.8612499237060547,2.7750000953674316,15160824.0,2.2535505294799805
2010-01-06,2.8299999237060547,2.747499942779541,2.7950000762939453,2.7562499046325684,13757168.0,2.2383241653442383
2010-01-07,2.791249990463257,2.651249885559082,2.766249895095825,2.6862499713897705,22536720.0,2.1814773082733154
2010-01-08,2.78125,2.6624999046325684,2.6875,2.75,15127216.0,2.233248233795166
2010-01-11,2.7874999046325684,2.674999952316284,2.759999990463257,2.697499990463257,13769200.0,2.1906137466430664
2010-01-12,2.7362499237060547,2.632499933242798,2.697499990463257,2.731250047683716,5718120.0,2.2180216312408447
2010-01-13,2.793750047683716,2.6600000858306885,2.697499990463257,2.728749990463257,10999032.0,2.215991258621216
2010-01-14,2.9649999141693115,2.7100000381469727,2.742500066757202,2.9262499809265137,16973584.0,2.3763794898986816
2010-01-15,3.0374999046325684,2.877500057220459,2.877500057220459,2.997499942779541,15083720.0,2.4342405796051025
2010-01-18,3.1262500286102295,2.918750047683716,3.009999990463257,3.0875000953674316,14074080.0,2.507329225540161
2010-01-19,3.2562499046325684,2.9462499618530273,3.0875000953674316,3.244999885559082,19878432.0,2.635232925415039
2010-01-20,3.302500009536743,3.1624999046325684,3.244999885559082,3.2462499141693115,20499160.0,2.6362483501434326
2010-01-21,3.2725000381469727,3.043750047683716,3.2487499713897705,3.1312499046325684,16690040.0,2.5428578853607178
2010-01-22,3.1875,3.0037500858306885,3.0625,3.151249885559082,9407560.0,2.5590999126434326
2010-01-25,3.1600000858306885,3.0250000953674316,3.0899999141693115,3.125,1480432.0,2.5377819538116455
2010-01-26,3.146250009536743,2.9625000953674316,3.038749933242798,3.0299999713897705,3911832.0,2.4606335163116455
2010-01-27,3.0875000953674316,2.9649999141693115,2.9749999046325684,3.03125,3849568.0,2.46164870262146
2010-01-28,3.137500047683716,2.875,2.875,3.1262500286102295,2299632.0,2.538797616958618
2010-01-29,3.2100000381469727,3.0637500286102295,3.09375,3.065000057220459,3186768.0,2.4890568256378174
2010-02-01,3.1624999046325684,2.9375,3.036250114440918,2.976249933242798,2175056.0,2.4169838428497314
2010-02-02,3.03125,2.958750009536743,2.9600000381469727,2.978749990463257,2100056.0,2.4190142154693604
2010-02-03,3.0225000381469727,2.8162500858306885,2.978749990463257,2.934999942779541,3373744.0,2.3834850788116455
2010-02-04,2.9825000762939453,2.8787500858306885,2.8787500858306885,2.9287500381469727,2823672.0,2.3784096240997314
2010-02-05,2.9100000858306885,2.825000047683716,2.9100000858306885,2.8399999141693115,3169392.0,2.3063368797302246
2010-02-08,2.867500066757202,2.788749933242798,2.8037500381469727,2.815000057220459,1492544.0,2.286034107208252
2010-02-09,2.822499990463257,2.762500047683716,2.762500047683716,2.8012499809265137,1064336.0,2.2748682498931885
2010-02-10,2.9749999046325684,2.8062500953674316,2.8499999046325684,2.961250066757202,5928000.0,2.4048023223876953
2010-02-11,2.9749999046325684,2.884999990463257,2.9375,2.893749952316284,1608312.0,2.3499865531921387
2010-02-12,2.9574999809265137,2.9000000953674316,2.9124999046325684,2.924999952316284,789744.0,2.375364303588867
2010-02-22,2.950000047683716,2.887500047683716,2.950000047683716,2.921250104904175,1205056.0,2.372318983078003
2010-02-23,2.930000066757202,2.846250057220459,2.901249885559082,2.924999952316284,2577888.0,2.375364303588867
2010-02-24,3.083750009536743,2.891249895095825,2.924999952316284,3.083750009536743,6135392.0,2.5042831897735596
2010-02-25,3.1287500858306885,3.0625,3.083750009536743,3.1237499713897705,3673696.0,2.53676700592041
2010-02-26,3.1937499046325684,3.09375,3.09375,3.146250009536743,7204768.0,2.555039644241333
2010-03-01,3.291249990463257,3.115000009536743,3.1449999809265137,3.2750000953674316,5690224.0,2.6595959663391113
2010-03-02,3.2725000381469727,3.1875,3.257499933242798,3.213749885559082,2477712.0,2.6098551750183105
2010-03-03,3.226249933242798,3.180000066757202,3.213749885559082,3.1875,3615696.0,2.5885379314422607
2010-03-04,3.194999933242798,3.106250047683716,3.194999933242798,3.122499942779541,5384528.0,2.5357518196105957
2010-03-05,3.1787500381469727,3.1024999618530273,3.1112499237060547,3.1762499809265137,3579928.0,2.579401731491089
2010-03-08,3.2412500381469727,3.15625,3.15625,3.2049999237060547,4051984.0,2.602749824523926
2010-03-09,3.2300000190734863,3.130000114440918,3.194999933242798,3.200000047683716,2576120.0,2.598689079284668
2010-03-10,3.206249952316284,3.0625,3.200000047683716,3.168750047683716,2602424.0,2.5733108520507812
2010-03-11,3.1812500953674316,3.0625,3.0625,3.166249990463257,3577688.0,2.5712809562683105
2010-03-12,3.4825000762939453,3.0325000286102295,3.1649999618530273,3.0487499237060547,7716120.0,2.475860118865967
2010-03-15,3.0250000953674316,2.828749895095825,2.990000009536743,2.875,7348000.0,2.3347599506378174
2010-03-16,2.90625,2.8499999046325684,2.851249933242798,2.898750066757202,4919176.0,2.3540470600128174
2010-03-17,2.997499942779541,2.8762500286102295,2.9000000953674316,2.992500066757202,3946032.0,2.430180311203003
2010-03-18,2.9962499141693115,2.9000000953674316,2.9462499618530273,2.953749895095825,1956128.0,2.398712158203125
2010-03-19,2.997499942779541,2.887500047683716,2.997499942779541,2.9462499618530273,2741264.0,2.3926210403442383
2010-03-22,2.9337499141693115,2.887500047683716,2.9337499141693115,2.908750057220459,3924584.0,2.3621678352355957
2010-03-23,2.9312500953674316,2.891249895095825,2.893749952316284,2.898750066757202,2760400.0,2.3540470600128174
2010-03-24,2.9312500953674316,2.8499999046325684,2.9312500953674316,2.875,4385792.0,2.3347599506378174
2010-03-25,2.981250047683716,2.862499952316284,2.8712499141693115,2.96875,10311672.0,2.410892963409424
2010-03-26,3.018749952316284,2.9625000953674316,2.9749999046325684,2.978749990463257,7060840.0,2.4190142154693604
2010-03-29,2.987499952316284,2.9124999046325684,2.9725000858306885,2.9412500858306885,3931184.0,2.3885605335235596
2010-03-30,3.0612499713897705,2.859999895095825,2.9312500953674316,2.921250104904175,13678208.0,2.372318983078003
2010-03-31,2.9000000953674316,2.799999952316284,2.898750066757202,2.898750066757202,10562464.0,2.3540470600128174
2010-04-01,2.898750066757202,2.8399999141693115,2.898750066757202,2.880000114440918,9015040.0,2.338820219039917
2010-04-02,2.9124999046325684,2.7249999046325684,2.8862500190734863,2.9000000953674316,8791840.0,2.3550617694854736
2010-04-06,2.944999933242798,2.8812499046325684,2.893749952316284,2.942500114440918,9008136.0,2.389575958251953
2010-04-07,3.075000047683716,2.7512500286102295,2.9312500953674316,3.0637500286102295,16120080.0,2.488041639328003
2010-04-08,3.0637500286102295,2.9749999046325684,3.0637500286102295,2.997499942779541,7599816.0,2.4342405796051025
2010-04-09,3.069999933242798,2.9512500762939453,2.9749999046325684,3.0399999618530273,11373688.0,2.468754291534424
2010-04-12,3.0850000381469727,3.012500047683716,3.0399999618530273,3.0612499713897705,15536640.0,2.486011505126953
2010-04-13,3.174999952316284,3.0512499809265137,3.0625,3.171250104904175,27091648.0,2.5753414630889893
2010-04-14,3.1875,3.1187500953674316,3.174999952316284,3.171250104904175,8922824.0,2.5753414630889893
2010-04-15,3.194999933242798,3.1212499141693115,3.168750047683716,3.1837499141693115,12975864.0,2.5854921340942383
2010-04-16,3.293750047683716,3.0875000953674316,3.174999952316284,3.194999933242798,13415808.0,2.5946288108825684
2010-04-19,3.184999942779541,3.1024999618530273,3.184999942779541,3.1475000381469727,6289952.0,2.5560543537139893
2010-04-20,3.2362499237060547,3.101249933242798,3.1362500190734863,3.21875,10089328.0,2.6139159202575684
2010-04-21,3.4749999046325684,3.2249999046325684,3.2249999046325684,3.450000047683716,29889856.0,2.8017117977142334
2010-04-22,3.541249990463257,3.351249933242798,3.4437499046325684,3.442500114440918,13504752.0,2.795621156692505
2010-04-23,3.4412500858306885,3.25,3.411250114440918,3.365000009536743,20642336.0,2.7326838970184326
2010-04-26,3.2750000953674316,3.125,3.237499952316284,3.177500009536743,31852424.0,2.5804171562194824
2010-04-27,3.1812500953674316,3.0012500286102295,3.1600000858306885,3.065000057220459,24345416.0,2.4890568256378174
2010-04-28,3.172499895095825,3.002500057220459,3.0850000381469727,3.1649999618530273,12755560.0,2.570266008377075
2010-04-29,3.2249999046325684,2.9487500190734863,3.1649999618530273,3.101249933242798,16065280.0,2.5184950828552246
2010-04-30,3.101249933242798,3.101249933242798,3.101249933242798,3.101249933242798,0.0,2.5184950828552246
2010-05-04,3.117500066757202,2.8499999046325684,2.997499942779541,3.0899999141693115,6672304.0,2.509359121322632
2010-05-05,3.125,3.012500047683716,3.0325000286102295,3.108750104904175,8467160.0,2.5245859622955322
2010-05-06,3.1524999141693115,3.0637500286102295,3.1075000762939453,3.112499952316284,4803112.0,2.5276310443878174
2010-05-07,3.108750104904175,2.8812499046325684,3.026249885559082,2.981250047683716,8673000.0,2.42104434967041
2010-05-10,2.9749999046325684,2.75,2.9749999046325684,2.858750104904175,4697872.0,2.321563482284546
2010-05-11,2.924999952316284,2.737499952316284,2.924999952316284,2.75,5386168.0,2.233248233795166
2010-05-12,2.721250057220459,2.5225000381469727,2.637500047683716,2.5712499618530273,5082272.0,2.088087320327759
2010-05-13,2.734999895095825,2.5425000190734863,2.5425000190734863,2.668750047683716,6583640.0,2.1672661304473877
2010-05-14,2.6987500190734863,2.5762500762939453,2.625,2.6700000762939453,5128048.0,2.168281078338623
2010-05-17,2.6475000381469727,2.5625,2.612499952316284,2.5637500286102295,14040112.0,2.081996440887451
2010-05-18,2.75,2.481250047683716,2.481250047683716,2.75,5499416.0,2.233248233795166
2010-05-19,2.75,2.674999952316284,2.6875,2.713749885559082,2430880.0,2.203810214996338
2010-05-20,2.733750104904175,2.651249885559082,2.6624999046325684,2.6837499141693115,1152392.0,2.179447650909424
2010-05-21,2.825000047683716,2.5250000953674316,2.5712499618530273,2.809999942779541,3050488.0,2.2819740772247314
2010-05-24,2.898750066757202,2.7512500286102295,2.752500057220459,2.8612499237060547,11320832.0,2.3235931396484375
2010-05-25,2.8499999046325684,2.7899999618530273,2.8475000858306885,2.8350000381469727,5144112.0,2.302276134490967
2010-05-26,2.8375000953674316,2.740000009536743,2.802500009536743,2.797499895095825,4460248.0,2.2718231678009033
2010-05-27,2.8350000381469727,2.7012500762939453,2.755000114440918,2.797499895095825,2523160.0,2.2718231678009033
2010-05-28,2.831249952316284,2.7249999046325684,2.8125,2.817500114440918,3613976.0,2.28806471824646
2010-05-31,2.8112499713897705,2.7249999046325684,2.797499895095825,2.734999895095825,5202720.0,2.221066951751709
2010-06-01,2.733750104904175,2.612499952316284,2.690000057220459,2.6524999141693115,6413568.0,2.154069423675537
2010-06-02,2.7125000953674316,2.625,2.625,2.702500104904175,7591600.0,2.194674015045166
2010-06-03,2.747499942779541,2.65625,2.7174999713897705,2.731250047683716,5236224.0,2.2180216312408447
2010-06-04,2.7462499141693115,2.637500047683716,2.731250047683716,2.671250104904175,3204800.0,2.1692967414855957
2010-06-07,2.6524999141693115,2.6075000762939453,2.625,2.630000114440918,4327592.0,2.1357975006103516
2010-06-08,2.6762499809265137,2.625,2.6262500286102295,2.648750066757202,2026800.0,2.151024341583252
2010-06-09,2.7874999046325684,2.663749933242798,2.672499895095825,2.75,2839792.0,2.233248233795166
2010-06-10,2.768749952316284,2.71875,2.7437500953674316,2.7249999046325684,2124936.0,2.2129461765289307
2010-06-11,2.7899999618530273,2.7125000953674316,2.7249999046325684,2.771250009536743,1955736.0,2.250505208969116
2010-06-17,2.8125,2.737499952316284,2.8125,2.7512500286102295,1666136.0,2.2342636585235596
2010-06-18,2.78125,2.5625,2.6887500286102295,2.702500104904175,3306176.0,2.194674015045166
2010-06-21,2.6987500190734863,2.6449999809265137,2.6500000953674316,2.674999952316284,3478800.0,2.1723413467407227
2010-06-22,2.6875,2.646250009536743,2.6787500381469727,2.668750047683716,1467840.0,2.1672661304473877
2010-06-23,2.6962499618530273,2.6524999141693115,2.694999933242798,2.6812500953674316,1103768.0,2.177417278289795
2010-06-24,2.694999933242798,2.6624999046325684,2.6624999046325684,2.6837499141693115,721680.0,2.179447650909424
2010-06-25,2.684999942779541,2.6024999618530273,2.674999952316284,2.677500009536743,2287992.0,2.1743717193603516
2010-06-28,2.6787500381469727,2.615000009536743,2.6387500762939453,2.643749952316284,890392.0,2.1469640731811523
2010-06-29,2.668750047683716,2.4512500762939453,2.572499990463257,2.5,1161032.0,2.1523447036743164
2010-06-30,2.555000066757202,2.4387500286102295,2.440000057220459,2.5,2137992.0,2.1523447036743164
2010-07-01,2.5325000286102295,2.4600000381469727,2.5,2.4600000381469727,843200.0,2.117907762527466
2010-07-02,2.497499942779541,2.377500057220459,2.497499942779541,2.427500009536743,2461088.0,2.0899267196655273
2010-07-05,2.447499990463257,2.331249952316284,2.424999952316284,2.393749952316284,2453576.0,2.0608701705932617
2010-07-06,2.4937500953674316,2.375,2.387500047683716,2.456249952316284,5508120.0,2.1146788597106934
2010-07-07,2.46875,2.3812499046325684,2.393749952316284,2.4574999809265137,1654680.0,2.1157546043395996
2010-07-08,2.5062499046325684,2.4262499809265137,2.456249952316284,2.4987499713897705,8613216.0,2.151268482208252
2010-07-09,2.5999999046325684,2.4937500953674316,2.5,2.5687499046325684,5269920.0,2.211534023284912
2010-07-12,2.5975000858306885,2.549999952316284,2.549999952316284,2.572499990463257,4024488.0,2.2147626876831055
2010-07-13,2.601249933242798,2.509999990463257,2.5662500858306885,2.5625,3416912.0,2.206153392791748
2010-07-14,2.6075000762939453,2.552500009536743,2.5637500286102295,2.578749895095825,3597120.0,2.2201437950134277
2010-07-15,2.5850000381469727,2.5087499618530273,2.5087499618530273,2.583750009536743,1842272.0,2.2244482040405273
2010-07-16,2.5924999713897705,2.512500047683716,2.5325000286102295,2.5899999141693115,5017568.0,2.2298290729522705
2010-07-19,2.6875,2.5562500953674316,2.5562500953674316,2.6812500953674316,1912800.0,2.308389663696289
2010-07-20,2.7462499141693115,2.643749952316284,2.684999942779541,2.740000009536743,7829480.0,2.3589696884155273
2010-07-21,2.762500047683716,2.702500104904175,2.702500104904175,2.737499952316284,2902568.0,2.3568174839019775
2010-07-22,2.7674999237060547,2.6762499809265137,2.7125000953674316,2.757499933242798,1638448.0,2.3740360736846924
2010-07-23,2.7874999046325684,2.731250047683716,2.731250047683716,2.7725000381469727,2512040.0,2.3869504928588867
2010-07-26,2.8475000858306885,2.7512500286102295,2.7750000953674316,2.8399999141693115,5890744.0,2.445063829421997
2010-07-27,2.859999895095825,2.799999952316284,2.8350000381469727,2.8162500858306885,3583016.0,2.4246163368225098
2010-07-28,2.875,2.799999952316284,2.8012499809265137,2.872499942779541,2060392.0,2.47304368019104
2010-07-29,2.9362499713897705,2.8399999141693115,2.884999990463257,2.867500066757202,1060216.0,2.4687392711639404
2010-07-30,2.875,2.8375000953674316,2.875,2.867500066757202,2280472.0,2.4687392711639404
2010-08-02,2.947499990463257,2.84375,2.84375,2.944999933242798,2599344.0,2.5354621410369873
2010-08-03,3.038749933242798,2.9100000858306885,2.9124999046325684,3.0274999141693115,3907704.0,2.6064891815185547
2010-08-04,3.018749952316284,2.880000114440918,2.963749885559082,2.96875,8601528.0,2.5559091567993164
2010-08-05,3.117500066757202,2.958750009536743,2.9600000381469727,3.0662500858306885,6935728.0,2.6398508548736572
2010-08-06,3.1737499237060547,3.0250000953674316,3.065000057220459,3.1700000762939453,13645880.0,2.729173183441162
2010-08-09,3.25,3.1287500858306885,3.1624999046325684,3.208750009536743,6514216.0,2.7625341415405273
2010-08-10,3.2225000858306885,3.117500066757202,3.151249885559082,3.143749952316284,13415688.0,2.706573486328125
2010-08-11,3.1737499237060547,3.1024999618530273,3.1024999618530273,3.1475000381469727,4052552.0,2.7098019123077393
2010-08-12,3.1575000286102295,3.043750047683716,3.15625,3.075000047683716,5792088.0,2.647383689880371
2010-08-13,3.2249999046325684,3.043750047683716,3.043750047683716,3.1962499618530273,13253848.0,2.751772403717041
2010-08-16,3.309999942779541,3.153749942779541,3.1549999713897705,3.268749952316284,5164344.0,2.814190149307251
2010-08-17,3.309999942779541,3.2200000286102295,3.221250057220459,3.2874999046325684,3092072.0,2.8303334712982178
2010-08-18,3.3499999046325684,3.252500057220459,3.3087499141693115,3.276249885559082,3408712.0,2.820647954940796
2010-08-19,3.372499942779541,3.2249999046325684,3.2249999046325684,3.257499933242798,8291616.0,2.804504871368408
2010-08-20,3.2774999141693115,3.143749952316284,3.221250057220459,3.2249999046325684,5722680.0,2.776524543762207
2010-08-23,3.247499942779541,3.1862499713897705,3.1862499713897705,3.2249999046325684,4817792.0,2.776524543762207
2010-08-24,3.3125,3.1937499046325684,3.221250057220459,3.2750000953674316,2918672.0,2.8195714950561523
2010-08-25,3.3125,3.25,3.286250114440918,3.2587499618530273,4629200.0,2.8055813312530518
2010-08-26,3.3687500953674316,3.252500057220459,3.2587499618530273,3.3612499237060547,4451424.0,2.893827438354492
2010-08-27,3.453749895095825,3.325000047683716,3.3612499237060547,3.424999952316284,4391080.0,2.9487123489379883
2010-08-30,3.5625,3.375,3.4437499046325684,3.546250104904175,4631512.0,3.0531013011932373
2010-08-31,3.5999999046325684,3.483750104904175,3.5274999141693115,3.575000047683716,12671096.0,3.077852725982666
2010-09-01,3.632499933242798,3.375,3.575000047683716,3.6187500953674316,7949512.0,3.115518808364868
2010-09-02,3.7750000953674316,3.5625,3.5637500286102295,3.75,16189544.0,3.2285168170928955
2010-09-03,3.7874999046325684,3.674999952316284,3.75,3.740000009536743,14532464.0,3.219907760620117
2010-09-06,3.7074999809265137,3.547499895095825,3.7074999809265137,3.625,12582104.0,3.1209001541137695
2010-09-07,3.6812500953674316,3.5612499713897705,3.5625,3.680000066757202,4671832.0,3.1682512760162354
2010-09-08,3.690000057220459,3.575000047683716,3.632499933242798,3.65625,2269768.0,3.1478042602539062
2010-09-09,3.692500114440918,3.606250047683716,3.625,3.6737499237060547,2819528.0,3.162870168685913
2010-09-10,3.723750114440918,3.577500104904175,3.6600000858306885,3.674999952316284,4159128.0,3.1639461517333984
2010-09-13,4.042500019073486,3.75,3.75,3.997499942779541,20974456.0,3.4415996074676514
2010-09-14,4.034999847412109,3.8187499046325684,3.9375,3.96875,6199368.0,3.4168474674224854
2010-09-15,3.963749885559082,3.882499933242798,3.9387500286102295,3.8887500762939453,3221768.0,3.3479719161987305
2010-09-16,3.903749942779541,3.8125,3.862499952316284,3.8887500762939453,6448856.0,3.3479719161987305
2010-09-17,4.051249980926514,3.859999895095825,3.9124999046325684,3.952500104904175,7877864.0,3.4028570652008057
2010-09-20,3.997499942779541,3.7750000953674316,3.997499942779541,3.7799999713897705,5176432.0,3.254345178604126
2010-09-21,3.776249885559082,3.625,3.737499952316284,3.7750000953674316,4572056.0,3.250040292739868
2010-09-27,3.8125,3.713749885559082,3.759999990463257,3.797499895095825,9383800.0,3.269411563873291
2010-09-28,3.976249933242798,3.5199999809265137,3.757499933242798,3.856250047683716,14423680.0,3.3199918270111084
2010-09-29,3.90625,3.731250047683716,3.7850000858306885,3.819999933242798,12826896.0,3.2887825965881348
2010-09-30,3.978749990463257,3.759999990463257,3.8137500286102295,3.9487500190734863,4340704.0,3.3996286392211914
2010-10-08,3.9749999046325684,3.8762500286102295,3.877500057220459,3.9487500190734863,3381504.0,3.3996286392211914
2010-10-11,3.9625000953674316,3.6649999618530273,3.9625000953674316,3.752500057220459,15579272.0,3.2306694984436035
2010-10-12,3.825000047683716,3.641249895095825,3.755000114440918,3.7799999713897705,8406912.0,3.254345178604126
2010-10-13,3.7925000190734863,3.672499895095825,3.762500047683716,3.7300000190734863,10113416.0,3.2112982273101807
2010-10-14,3.547499895095825,3.424999952316284,3.5374999046325684,3.4375,18175704.0,2.9594738483428955
2010-10-15,3.4700000286102295,3.356250047683716,3.3762500286102295,3.3949999809265137,11029360.0,2.922883987426758
2010-10-18,3.3949999809265137,3.3949999809265137,3.3949999809265137,3.3949999809265137,0.0,2.922883987426758
2010-10-19,3.53125,3.3125,3.356250047683716,3.4887499809265137,8483280.0,3.0035970211029053
2010-10-20,3.6624999046325684,3.375,3.380000114440918,3.53125,10500840.0,3.040186882019043
2010-10-21,3.586250066757202,3.5,3.586250066757202,3.528749942779541,7260864.0,3.038034677505493
2010-10-22,3.5625,3.4387500286102295,3.533750057220459,3.4962499141693115,7674872.0,3.0100536346435547
2010-10-25,3.5999999046325684,3.4375,3.444999933242798,3.591249942779541,6674848.0,3.0918431282043457
2010-10-26,3.619999885559082,3.5512499809265137,3.612499952316284,3.5999999046325684,7374888.0,3.0993764400482178
2010-10-27,3.6762499809265137,3.5875000953674316,3.5875000953674316,3.651249885559082,6163112.0,3.1434993743896484
2010-10-28,3.692500114440918,3.5850000381469727,3.672499895095825,3.6549999713897705,5430872.0,3.146728038787842
2010-10-29,3.692500114440918,3.575000047683716,3.672499895095825,3.588749885559082,3983144.0,3.0896904468536377
2010-11-01,3.630000114440918,3.5137500762939453,3.5512499809265137,3.6262500286102295,6710752.0,3.121976137161255
2010-11-02,3.7125000953674316,3.581249952316284,3.7125000953674316,3.5875000953674316,5544376.0,3.0886149406433105
2010-11-03,3.700000047683716,3.5250000953674316,3.586250066757202,3.6675000190734863,8283904.0,3.157489776611328
2010-11-04,3.742500066757202,3.612499952316284,3.700000047683716,3.648750066757202,5105032.0,3.1413469314575195
2010-11-05,3.6837499141693115,3.5875000953674316,3.6624999046325684,3.6024999618530273,5178920.0,3.1015286445617676
2010-11-08,3.634999990463257,3.5687499046325684,3.634999990463257,3.6187500953674316,13410320.0,3.115518808364868
2010-11-09,3.7249999046325684,3.59375,3.625,3.7174999713897705,9060552.0,3.2005364894866943
2010-11-10,3.8375000953674316,3.700000047683716,3.733750104904175,3.7874999046325684,10802792.0,3.2608020305633545
2010-11-11,3.78125,3.6387500762939453,3.75,3.694999933242798,5858296.0,3.1811652183532715
2010-11-12,3.723750114440918,3.549999952316284,3.6812500953674316,3.615000009536743,7559760.0,3.112290382385254
2010-11-15,3.9375,3.4375,3.5999999046325684,3.836250066757202,11469784.0,3.3027727603912354
2010-11-16,3.8787500858306885,3.625,3.78125,3.716249942779541,9923096.0,3.19946026802063
2010-11-17,3.7725000381469727,3.565000057220459,3.674999952316284,3.680000066757202,2782000.0,3.1682512760162354
2010-11-18,3.747499942779541,3.634999990463257,3.682499885559082,3.700000047683716,2129608.0,3.1854701042175293
2010-11-19,3.8125,3.637500047683716,3.643749952316284,3.7874999046325684,5173072.0,3.2608020305633545
2010-11-22,3.875,3.75,3.793750047683716,3.8324999809265137,5546088.0,3.299544334411621
2010-11-23,3.841249942779541,3.6887500286102295,3.793750047683716,3.7462499141693115,2277872.0,3.2252886295318604
2010-11-24,3.768749952316284,3.653749942779541,3.703749895095825,3.7674999237060547,3193128.0,3.2435829639434814
2010-11-25,3.8375000953674316,3.7437500953674316,3.762500047683716,3.8062500953674316,3119296.0,3.276944637298584
2010-11-26,3.822499990463257,3.726249933242798,3.799999952316284,3.747499942779541,1822608.0,3.2263643741607666
2010-11-29,3.875,3.692500114440918,3.7850000858306885,3.838749885559082,3547504.0,3.3049254417419434
2010-11-30,4.027500152587891,3.7387499809265137,3.8575000762939453,3.9774999618530273,10271032.0,3.424380302429199
2010-12-01,3.984999895095825,3.8375000953674316,3.984999895095825,3.891249895095825,3084768.0,3.3501243591308594
2010-12-02,3.9725000858306885,3.841249942779541,3.9649999141693115,3.8862500190734863,2712056.0,3.3458199501037598
2010-12-03,3.884999990463257,3.7950000762939453,3.884999990463257,3.8087499141693115,2299464.0,3.279097080230713
2010-12-06,3.822499990463257,3.6524999141693115,3.809999942779541,3.8125,5189792.0,3.2823257446289062
2010-12-07,3.8475000858306885,3.674999952316284,3.8062500953674316,3.8112499713897705,1969056.0,3.281249523162842
2010-12-08,3.8375000953674316,3.7437500953674316,3.8062500953674316,3.819999933242798,2214944.0,3.2887825965881348
2010-12-09,3.797499895095825,3.7325000762939453,3.797499895095825,3.765000104904175,2660584.0,3.2414309978485107
2010-12-10,3.786250114440918,3.6387500762939453,3.6387500762939453,3.7012500762939453,2369088.0,3.186546564102173
2010-12-13,3.75,3.6875,3.692500114440918,3.723750114440918,2764176.0,3.2059173583984375
2010-12-14,3.799999952316284,3.682499885559082,3.7249999046325684,3.6987500190734863,4016176.0,3.184394121170044
2010-12-15,3.6875,3.634999990463257,3.6875,3.643749952316284,5285728.0,3.13704252243042
2010-12-16,3.65625,3.6237499713897705,3.625,3.6287500858306885,4356472.0,3.1241283416748047
2010-12-17,3.674999952316284,3.6262500286102295,3.6287500858306885,3.6600000858306885,4325456.0,3.1510326862335205
2010-12-20,3.6912500858306885,3.5399999618530273,3.663749933242798,3.588749885559082,3161392.0,3.0896904468536377
2010-12-21,3.625,3.5374999046325684,3.619999885559082,3.565000057220459,3080568.0,3.0692429542541504
2010-12-22,3.577500104904175,3.5,3.569999933242798,3.509999990463257,4566096.0,3.0218915939331055
2010-12-23,3.515000104904175,3.4375,3.5,3.4887499809265137,3072408.0,3.0035970211029053
2010-12-24,3.484999895095825,3.440000057220459,3.484999895095825,3.453749895095825,2864480.0,2.973464250564575
2010-12-27,3.4700000286102295,3.338749885559082,3.4375,3.351249933242798,2529552.0,2.8852179050445557
2010-12-28,3.362499952316284,3.1500000953674316,3.327500104904175,3.358750104904175,5891728.0,2.8916752338409424
2010-12-29,3.362499952316284,3.2925000190734863,3.3475000858306885,3.3350000381469727,2174008.0,2.871227979660034
2010-12-30,3.447499990463257,3.262500047683716,3.336250066757202,3.3737499713897705,2120008.0,2.9045891761779785
2010-12-31,3.5250000953674316,3.3125,3.372499942779541,3.450000047683716,6129360.0,2.97023606300354
2011-01-04,3.4800000190734863,3.3762500286102295,3.3762500286102295,3.403749942779541,3334912.0,2.93041729927063
2011-01-05,3.4124999046325684,3.3137500286102295,3.4124999046325684,3.328749895095825,4667672.0,2.865846872329712
2011-01-06,3.3687500953674316,3.25,3.328749895095825,3.3125,4340752.0,2.8518564701080322
2011-01-07,3.3499999046325684,3.25,3.255000114440918,3.3375000953674316,1556976.0,2.873379707336426
2011-01-10,3.3375000953674316,3.2725000381469727,3.336250066757202,3.2799999713897705,1651672.0,2.82387638092041
2011-01-11,3.286250114440918,3.2537500858306885,3.2537500858306885,3.276249885559082,1116824.0,2.820647954940796
2011-01-12,3.293750047683716,3.2587499618530273,3.276249885559082,3.286250114440918,1335912.0,2.8292572498321533
2011-01-13,3.309999942779541,3.2612500190734863,3.286250114440918,3.293750047683716,1411712.0,2.835714101791382
2011-01-14,3.293750047683716,3.1700000762939453,3.293750047683716,3.1737499237060547,2809944.0,2.7324013710021973
2011-01-17,3.1787500381469727,3.0999999046325684,3.174999952316284,3.125,1624696.0,2.6904306411743164
2011-01-18,3.168750047683716,3.041249990463257,3.041249990463257,3.1362500190734863,1113272.0,2.7001163959503174
2011-01-19,3.1812500953674316,3.091249942779541,3.148750066757202,3.163749933242798,1414432.0,2.723792314529419
2011-01-20,3.184999942779541,2.9124999046325684,3.184999942779541,2.9287500381469727,3803448.0,2.5214717388153076
2011-01-21,2.9600000381469727,2.875,2.924999952316284,2.922499895095825,1329864.0,2.5160908699035645
2011-01-24,2.9625000953674316,2.75,2.932499885559082,2.836250066757202,4691264.0,2.4418351650238037
2011-01-25,2.809999942779541,2.723750114440918,2.75,2.7674999237060547,6204952.0,2.382645606994629
2011-01-26,2.809999942779541,2.726249933242798,2.8087499141693115,2.786250114440918,4310840.0,2.3987877368927
2011-01-27,2.7850000858306885,2.71875,2.7850000858306885,2.778749942779541,8899120.0,2.3923308849334717
2011-01-28,2.846250057220459,2.708750009536743,2.771250009536743,2.8424999713897705,14678648.0,2.447216033935547
2011-01-31,2.8812499046325684,2.8037500381469727,2.8187499046325684,2.8399999141693115,6154592.0,2.445063829421997
2011-02-01,2.8450000286102295,2.7225000858306885,2.8399999141693115,2.7925000190734863,9757968.0,2.4041693210601807
2011-02-09,2.783750057220459,2.7074999809265137,2.75,2.7174999713897705,4966840.0,2.3395988941192627
2011-02-10,2.799999952316284,2.6962499618530273,2.6962499618530273,2.797499895095825,6848776.0,2.4084742069244385
2011-02-11,2.896250009536743,2.7987499237060547,2.7987499237060547,2.872499942779541,11574720.0,2.47304368019104
2011-02-14,2.963749885559082,2.8812499046325684,2.9312500953674316,2.950000047683716,15236280.0,2.539767026901245
2011-02-15,2.952500104904175,2.8812499046325684,2.952500104904175,2.911250114440918,18771120.0,2.50640606880188
2011-02-16,2.952500104904175,2.893749952316284,2.90625,2.9487500190734863,10115952.0,2.5386905670166016
2011-02-17,3.0112500190734863,2.9237499237060547,2.952500104904175,2.952500104904175,6554936.0,2.541919231414795
2011-02-18,2.973750114440918,2.903749942779541,2.973750114440918,2.9312500953674316,5511072.0,2.5236244201660156
2011-02-22,3.0,2.8612499237060547,2.9725000858306885,2.862499952316284,9943088.0,2.4644346237182617
2011-02-23,2.8887500762939453,2.8212499618530273,2.8212499618530273,2.880000114440918,4482968.0,2.479501247406006
2011-02-24,2.887500047683716,2.825000047683716,2.877500057220459,2.856250047683716,3692088.0,2.4590537548065186
2011-02-25,3.0,2.84375,2.8575000762939453,2.9700000286102295,7056992.0,2.55698561668396
2011-02-28,3.125,2.950000047683716,2.9700000286102295,3.0199999809265137,8904480.0,2.6000325679779053
2011-03-01,3.0850000381469727,2.990000009536743,3.0199999809265137,3.043750047683716,6612240.0,2.6204795837402344
2011-03-02,3.0612499713897705,2.976249933242798,3.023750066757202,3.052500009536743,5061176.0,2.6280131340026855
2011-03-03,3.075000047683716,2.9625000953674316,3.0562500953674316,2.981250047683716,4437920.0,2.566671133041382
2011-03-04,3.1500000953674316,2.981250047683716,2.981250047683716,3.1212499141693115,22912928.0,2.6872024536132812
2011-03-07,3.208750009536743,3.1262500286102295,3.1262500286102295,3.1837499141693115,13147288.0,2.7410106658935547
2011-03-08,3.2174999713897705,3.1024999618530273,3.2174999713897705,3.184999942779541,8797016.0,2.742086887359619
2011-03-09,3.211250066757202,3.106250047683716,3.1837499141693115,3.1500000953674316,5956328.0,2.711954355239868
2011-03-10,3.15625,3.0875000953674316,3.15625,3.088749885559082,5783888.0,2.659221649169922
2011-03-11,3.096250057220459,3.0250000953674316,3.09375,3.0737500190734863,5044272.0,2.646307945251465
2011-03-14,3.1262500286102295,3.0425000190734863,3.069999933242798,3.119999885559082,5785760.0,2.686126232147217
2011-03-15,3.1187500953674316,3.0012500286102295,3.1187500953674316,3.046250104904175,3562752.0,2.6226320266723633
2011-03-16,3.0875000953674316,3.005000114440918,3.0875000953674316,3.0687499046325684,5296352.0,2.642003059387207
2011-03-17,3.0450000762939453,2.924999952316284,3.0450000762939453,2.981250047683716,5377160.0,2.566671133041382
2011-03-18,2.987499952316284,2.893749952316284,2.956249952316284,2.940000057220459,7661480.0,2.5311574935913086
2011-03-21,2.9375,2.890000104904175,2.9375,2.9287500381469727,2979672.0,2.5214717388153076
2011-03-22,2.9825000762939453,2.898750066757202,2.924999952316284,2.9749999046325684,4298088.0,2.5612900257110596
2011-03-23,2.971250057220459,2.9375,2.971250057220459,2.966249942779541,1844632.0,2.5537571907043457
2011-03-24,3.0,2.9512500762939453,2.973750114440918,2.971250057220459,3038240.0,2.558061361312866
2011-03-25,2.9774999618530273,2.9075000286102295,2.96875,2.961250066757202,5451808.0,2.549452066421509
2011-03-28,3.03125,2.90625,2.9600000381469727,2.9749999046325684,17619232.0,2.5612900257110596
2011-03-29,2.978749990463257,2.896250009536743,2.978749990463257,2.9100000858306885,13506592.0,2.5053293704986572
2011-03-30,2.9049999713897705,2.841249942779541,2.8524999618530273,2.846250057220459,13075448.0,2.450444459915161
2011-03-31,2.9124999046325684,2.731250047683716,2.8575000762939453,2.7750000953674316,4701808.0,2.3891026973724365
2011-04-01,2.983750104904175,2.759999990463257,2.759999990463257,2.9462499618530273,6026272.0,2.5365383625030518
2011-04-06,2.9625000953674316,2.815000057220459,2.9375,2.958750009536743,9199720.0,2.547300100326538
2011-04-07,3.0250000953674316,2.890000104904175,2.9124999046325684,3.012500047683716,11085320.0,2.5935754776000977
2011-04-08,3.081249952316284,3.0012500286102295,3.0012500286102295,3.0662500858306885,8157840.0,2.6398508548736572
2011-04-11,3.1212499141693115,2.984999895095825,3.1212499141693115,3.0325000286102295,4819864.0,2.6107943058013916
2011-04-12,3.043750047683716,2.9262499809265137,3.0137500762939453,2.950000047683716,5784328.0,2.539767026901245
2011-04-13,3.077500104904175,2.9200000762939453,2.9375,3.0662500858306885,6548216.0,2.6398508548736572
2011-04-14,3.075000047683716,3.0325000286102295,3.0637500286102295,3.0450000762939453,2232560.0,2.621556282043457
2011-04-15,3.055000066757202,2.987499952316284,3.043750047683716,3.002500057220459,3667840.0,2.584965944290161
2011-04-18,3.057499885559082,2.9625000953674316,2.9937500953674316,3.0487499237060547,2925920.0,2.624784469604492
2011-04-19,3.081249952316284,3.0,3.0374999046325684,3.052500009536743,3214976.0,2.6280131340026855
2011-04-20,3.168750047683716,3.007499933242798,3.052500009536743,3.1575000286102295,10856952.0,2.718411445617676
2011-04-21,3.299999952316284,3.1337499618530273,3.1337499618530273,3.2325000762939453,14027120.0,2.7829818725585938
2011-04-22,3.276249885559082,3.1475000381469727,3.276249885559082,3.2074999809265137,3927920.0,2.761458396911621
2011-04-25,3.372499942779541,3.151249885559082,3.184999942779541,3.3187499046325684,19317152.0,2.8572373390197754
2011-04-26,3.416249990463257,3.262500047683716,3.2874999046325684,3.3924999237060547,8518552.0,2.920731544494629
2011-04-27,3.40625,3.341249942779541,3.4049999713897705,3.3862500190734863,7165344.0,2.915350914001465
2011-04-28,3.3812499046325684,3.1624999046325684,3.375,3.171250104904175,5961720.0,2.7302491664886475
2011-04-29,3.2225000858306885,3.0975000858306885,3.1187500953674316,3.2012500762939453,2611184.0,2.756077527999878
2011-05-03,3.268749952316284,3.15625,3.1624999046325684,3.25,2227520.0,2.798048257827759
2011-05-04,3.252500057220459,3.200000047683716,3.25,3.2325000762939453,1371480.0,2.7829818725585938
2011-05-05,3.3324999809265137,3.2125000953674316,3.2412500381469727,3.3112499713897705,3332536.0,2.850780725479126
2011-05-06,3.375,3.276249885559082,3.3125,3.3350000381469727,4040208.0,2.871227979660034
2011-05-09,3.34375,3.1524999141693115,3.34375,3.2462499141693115,2173664.0,2.7948195934295654
2011-05-10,3.2437500953674316,3.2012500762939453,3.2012500762939453,3.2362499237060547,1377576.0,2.786210060119629
2011-05-11,3.331249952316284,3.1600000858306885,3.2225000858306885,3.327500104904175,3803312.0,2.8647708892822266
2011-05-12,3.3550000190734863,3.2637500762939453,3.2987499237060547,3.278749942779541,1732136.0,2.8227999210357666
2011-05-13,3.319999933242798,3.226249933242798,3.2537500858306885,3.2387499809265137,2158872.0,2.788362741470337
2011-05-17,3.226249933242798,3.141249895095825,3.203749895095825,3.166249990463257,3166176.0,2.7259445190429688
2011-05-18,3.1875,3.088749885559082,3.127500057220459,3.1862499713897705,2358008.0,2.743163585662842
2011-05-19,3.200000047683716,3.161250114440918,3.1624999046325684,3.166249990463257,1099464.0,2.7259445190429688
2011-05-20,3.184999942779541,3.1187500953674316,3.1737499237060547,3.1449999809265137,1322656.0,2.7076494693756104
2011-05-23,3.1424999237060547,3.0425000190734863,3.0425000190734863,3.0762500762939453,1200016.0,2.648460626602173
2011-05-24,3.0875000953674316,2.942500114440918,3.0512499809265137,3.0875000953674316,1782328.0,2.6581456661224365
2011-05-25,3.088749885559082,2.9549999237060547,3.088749885559082,2.976249933242798,1438896.0,2.562366485595703
2011-05-26,3.047499895095825,2.966249942779541,2.9749999046325684,3.012500047683716,2440048.0,2.5935754776000977
2011-05-27,3.069999933242798,2.875,2.9749999046325684,3.036250114440918,1622024.0,2.614022731781006
2011-05-30,3.012500047683716,2.8812499046325684,2.96875,2.950000047683716,2357728.0,2.539767026901245
2011-05-31,2.9862499237060547,2.8499999046325684,2.950000047683716,2.953749895095825,3912528.0,2.5429954528808594
2011-06-01,2.9437499046325684,2.8637499809265137,2.9437499046325684,2.911250114440918,2847424.0,2.50640606880188
2011-06-02,2.9124999046325684,2.8262500762939453,2.891249895095825,2.911250114440918,1543720.0,2.50640606880188
2011-06-03,2.973750114440918,2.884999990463257,2.887500047683716,2.9574999809265137,1374856.0,2.5462236404418945
2011-06-07,3.0,2.893749952316284,2.9362499713897705,2.9862499237060547,712088.0,2.5709755420684814
2011-06-08,2.981250047683716,2.934999942779541,2.9462499618530273,2.953749895095825,1960640.0,2.5429954528808594
2011-06-09,3.0587499141693115,2.944999933242798,2.9600000381469727,3.043750047683716,2659376.0,2.6204795837402344
2011-06-10,3.078749895095825,2.9000000953674316,3.041249990463257,3.007499933242798,2734544.0,2.589270830154419
2011-06-13,3.0250000953674316,2.838749885559082,2.8499999046325684,3.007499933242798,1265048.0,2.589270830154419
2011-06-14,3.0250000953674316,2.987499952316284,3.0,3.0037500858306885,3124432.0,2.5860424041748047
2011-06-15,3.049999952316284,2.947499990463257,2.947499990463257,2.984999895095825,1096000.0,2.569899320602417
2011-06-16,2.9887499809265137,2.9512500762939453,2.976249933242798,2.973750114440918,504800.0,2.560214042663574
2011-06-17,2.973750114440918,2.9375,2.947499990463257,2.9375,333056.0,2.5290048122406006
2011-06-20,2.9725000858306885,2.856250047683716,2.924999952316284,2.9375,717616.0,2.5290048122406006
2011-06-21,2.9375,2.880000114440918,2.880000114440918,2.9262499809265137,2001608.0,2.519319534301758
2011-06-22,2.9800000190734863,2.913749933242798,2.9549999237060547,2.9237499237060547,1433688.0,2.517167091369629
2011-06-23,2.981250047683716,2.887500047683716,2.8887500762939453,2.9625000953674316,2561928.0,2.5505285263061523
2011-06-24,3.036250114440918,2.9124999046325684,2.9124999046325684,3.033750057220459,3464544.0,2.611870288848877
2011-06-27,3.206249952316284,2.978749990463257,2.978749990463257,3.1187500953674316,9473808.0,2.6850500106811523
2011-06-28,3.200000047683716,3.0799999237060547,3.0799999237060547,3.134999990463257,3460928.0,2.699039936065674
2011-06-29,3.200000047683716,3.077500104904175,3.077500104904175,3.143749952316284,9365208.0,2.706573486328125
2011-06-30,3.4000000953674316,3.1812500953674316,3.1812500953674316,3.369999885559082,9820968.0,2.901360511779785
2011-07-01,3.387500047683716,3.3187499046325684,3.3524999618530273,3.3299999237060547,4581480.0,2.8669228553771973
2011-07-04,3.424999952316284,3.3375000953674316,3.3687500953674316,3.4049999713897705,4506048.0,2.9314935207366943
2011-07-05,3.4262499809265137,3.3450000286102295,3.393749952316284,3.3637499809265137,3158560.0,2.895979642868042
2011-07-06,3.3499999046325684,3.278749942779541,3.3499999046325684,3.327500104904175,1608808.0,2.8647708892822266
2011-07-07,3.3975000381469727,3.2850000858306885,3.327500104904175,3.3924999237060547,5319424.0,2.920731544494629
2011-07-08,3.3812499046325684,3.2612500190734863,3.359999895095825,3.3575000762939453,1270408.0,2.890599250793457
2011-07-11,3.3787500858306885,3.315000057220459,3.315000057220459,3.3475000858306885,1154840.0,2.8819894790649414
2011-07-12,3.3712499141693115,3.2725000381469727,3.3112499713897705,3.359999895095825,1268272.0,3.0379557609558105
2011-07-13,3.5,3.3612499237060547,3.3612499237060547,3.483750104904175,3673680.0,3.1498453617095947
2011-07-14,3.4962499141693115,3.452500104904175,3.456249952316284,3.4862499237060547,1545984.0,3.1521053314208984
2011-07-15,3.5199999809265137,3.358750104904175,3.358750104904175,3.484999895095825,1170880.0,3.150974988937378
2011-07-18,3.6287500858306885,3.442500114440918,3.4437499046325684,3.5950000286102295,2958040.0,3.250432014465332
2011-07-19,3.6237499713897705,3.463749885559082,3.5875000953674316,3.6024999618530273,6041080.0,3.2572133541107178
2011-07-20,3.619999885559082,3.487499952316284,3.619999885559082,3.555000066757202,1969760.0,3.214266061782837
2011-07-21,3.581249952316284,3.5,3.5,3.5399999618530273,3474408.0,3.2007029056549072
2011-07-22,3.5999999046325684,3.461250066757202,3.5399999618530273,3.5087499618530273,1949600.0,3.1724488735198975
2011-07-25,3.559999942779541,3.362499952316284,3.5062499046325684,3.401249885559082,2450560.0,3.075252056121826
2011-07-26,3.4574999809265137,3.3687500953674316,3.375,3.4312500953674316,1376888.0,3.102376937866211
2011-07-27,3.4649999141693115,3.382499933242798,3.3837499618530273,3.4437499046325684,695216.0,3.1136786937713623
2011-07-28,3.476249933242798,3.3887500762939453,3.4625000953674316,3.453749895095825,908816.0,3.12272047996521
2011-07-29,3.497499942779541,3.4262499809265137,3.497499942779541,3.447499990463257,692952.0,3.1170694828033447
2011-08-01,3.483750104904175,3.4262499809265137,3.4262499809265137,3.453749895095825,768288.0,3.12272047996521
2011-08-02,3.4600000381469727,3.377500057220459,3.401249885559082,3.4574999809265137,1520616.0,3.1261112689971924
2011-08-03,3.547499895095825,3.413749933242798,3.413749933242798,3.538749933242798,1271448.0,3.199573516845703
2011-08-04,3.5875000953674316,3.5062499046325684,3.559999942779541,3.5737500190734863,958216.0,3.2312185764312744
2011-08-05,3.586250066757202,3.2174999713897705,3.2174999713897705,3.575000047683716,2893056.0,3.232348918914795
2011-08-08,3.5737500190734863,3.442500114440918,3.5,3.490000009536743,4175768.0,3.1554958820343018
2011-08-09,3.4749999046325684,3.200000047683716,3.234999895095825,3.411250114440918,1409808.0,3.0842936038970947
2011-08-10,3.494999885559082,3.4049999713897705,3.4049999713897705,3.424999952316284,1290872.0,3.0967259407043457
2011-08-11,3.575000047683716,3.302500009536743,3.375,3.557499885559082,1625496.0,3.2165262699127197
2011-08-12,3.5924999713897705,3.5174999237060547,3.557499885559082,3.5225000381469727,2032736.0,3.1848807334899902
2011-08-15,3.572499990463257,3.430000066757202,3.572499990463257,3.473750114440918,2465896.0,3.140803813934326
2011-08-16,3.476249933242798,3.387500047683716,3.456249952316284,3.3887500762939453,2018952.0,3.063950777053833
2011-08-17,3.411250114440918,3.3262500762939453,3.3787500858306885,3.411250114440918,1262744.0,3.0842936038970947
2011-08-18,3.411250114440918,3.2874999046325684,3.4000000953674316,3.3975000381469727,2124464.0,3.071861743927002
2011-08-19,3.4287500381469727,3.302500009536743,3.3475000858306885,3.382499933242798,1680112.0,3.0582993030548096
2011-08-22,3.4237499237060547,3.3125,3.413749933242798,3.3375000953674316,1423856.0,3.0176122188568115
2011-08-23,3.4124999046325684,3.3112499713897705,3.3112499713897705,3.3837499618530273,2333256.0,3.059429407119751
2011-08-24,3.411250114440918,3.375,3.3837499618530273,3.391249895095825,1483168.0,3.0662105083465576
2011-08-25,3.401249885559082,3.3687500953674316,3.3687500953674316,3.393749952316284,2064832.0,3.0684709548950195
2011-08-26,3.5250000953674316,3.393749952316284,3.4049999713897705,3.4487500190734863,2493432.0,3.118199586868286
2011-08-29,3.5,3.4262499809265137,3.4262499809265137,3.4987499713897705,2062920.0,3.163407564163208
2011-08-30,3.575000047683716,3.4600000381469727,3.5250000953674316,3.5487499237060547,4269192.0,3.2086148262023926
2011-08-31,3.5687499046325684,3.4774999618530273,3.5625,3.5,908720.0,3.1645374298095703
2011-09-01,3.549999952316284,3.4625000953674316,3.549999952316284,3.46875,457872.0,3.136282444000244
2011-09-02,3.538749933242798,3.3550000190734863,3.463749885559082,3.536250114440918,2490504.0,3.197313070297241
2011-09-05,3.536250114440918,3.461250066757202,3.4749999046325684,3.521250009536743,2449536.0,3.183750629425049
2011-09-06,3.490000009536743,3.375,3.4749999046325684,3.432499885559082,2480648.0,3.1035072803497314
2011-09-07,3.461250066757202,3.3812499046325684,3.434999942779541,3.4574999809265137,559200.0,3.1261112689971924
2011-09-08,3.549999952316284,3.4437499046325684,3.4437499046325684,3.538749933242798,1134592.0,3.199573516845703
2011-09-09,3.619999885559082,3.4937500953674316,3.543750047683716,3.5062499046325684,1339040.0,3.1701879501342773
2011-09-13,3.549999952316284,3.3975000381469727,3.492500066757202,3.442500114440918,1035296.0,3.112548828125
2011-09-14,3.4749999046325684,3.4149999618530273,3.442500114440918,3.4749999046325684,638336.0,3.1419339179992676
2011-09-15,3.512500047683716,3.46875,3.497499942779541,3.5,1436968.0,3.1645374298095703
2011-09-16,3.549999952316284,3.450000047683716,3.518749952316284,3.4749999046325684,1075336.0,3.1419339179992676
2011-09-19,3.483750104904175,3.4437499046325684,3.46875,3.4462499618530273,895608.0,3.1159393787384033
2011-09-20,3.5,3.456249952316284,3.4887499809265137,3.4887499809265137,641048.0,3.1543657779693604
2011-09-21,3.617500066757202,3.4800000190734863,3.4887499809265137,3.575000047683716,1872688.0,3.232348918914795
2011-09-22,3.6262500286102295,3.543750047683716,3.543750047683716,3.578749895095825,10069232.0,3.2357394695281982
2011-09-23,3.581249952316284,3.375,3.581249952316284,3.424999952316284,2849152.0,3.0967259407043457
2011-09-26,3.40625,3.231250047683716,3.3399999141693115,3.240000009536743,2830232.0,2.929457902908325
2011-09-27,3.3475000858306885,3.0899999141693115,3.206249952316284,3.3187499046325684,3785960.0,3.000659465789795
2011-09-28,3.3499999046325684,3.233750104904175,3.305000066757202,3.331249952316284,1171944.0,3.0119619369506836
2011-09-29,3.305000066757202,3.143749952316284,3.2825000286102295,3.1812500953674316,1092464.0,2.876338481903076
2011-09-30,3.200000047683716,3.0999999046325684,3.174999952316284,3.1862499713897705,860760.0,2.880859375
2011-10-10,3.174999952316284,3.127500057220459,3.161250114440918,3.143749952316284,1006952.0,2.842432737350464
2011-10-11,3.211250066757202,2.9862499237060547,3.2074999809265137,3.125,1293440.0,2.825479745864868
2011-10-12,3.25,3.0374999046325684,3.0712499618530273,3.171250104904175,1210400.0,2.8672971725463867
2011-10-13,3.1737499237060547,3.1262500286102295,3.171250104904175,3.1675000190734863,1355096.0,2.863906145095825
2011-10-14,3.168750047683716,3.134999990463257,3.168750047683716,3.137500047683716,420040.0,2.836782217025757
2011-10-17,3.1475000381469727,3.0924999713897705,3.0924999713897705,3.141249895095825,450040.0,2.840172290802002
2011-10-18,3.1762499809265137,3.1312499046325684,3.1362500190734863,3.146250009536743,2043456.0,2.844693422317505
2011-10-19,3.1624999046325684,3.1262500286102295,3.1262500286102295,3.1287500858306885,293600.0,2.8288707733154297
2011-10-20,3.153749942779541,3.09375,3.09375,3.112499952316284,761272.0,2.814177989959717
2011-10-21,3.112499952316284,2.994999885559082,3.012500047683716,3.049999952316284,1365064.0,2.7576684951782227
2011-10-24,3.075000047683716,2.890000104904175,2.890000104904175,3.049999952316284,2496888.0,2.7576684951782227
2011-10-25,3.1812500953674316,2.875,3.047499895095825,3.163749933242798,2738200.0,2.860515832901001
2011-10-26,3.372499942779541,3.1875,3.1887500286102295,3.3450000286102295,4671224.0,3.0243940353393555
2011-10-27,3.4000000953674316,3.322499990463257,3.333750009536743,3.351249933242798,2239720.0,3.0300445556640625
2011-10-28,3.3762500286102295,3.3125,3.325000047683716,3.3575000762939453,1014400.0,3.035696029663086
2011-10-31,3.3687500953674316,3.2699999809265137,3.2699999809265137,3.3550000190734863,523984.0,3.033435344696045
2011-11-01,3.3637499809265137,3.2950000762939453,3.2950000762939453,3.359999895095825,879968.0,3.0379557609558105
2011-11-02,3.497499942779541,3.2637500762939453,3.265000104904175,3.490000009536743,2070880.0,3.1554958820343018
2011-11-03,3.5612499713897705,3.453749895095825,3.5612499713897705,3.53125,1520336.0,3.1927921772003174
2011-11-04,3.5612499713897705,3.4649999141693115,3.5299999713897705,3.515000104904175,323088.0,3.178100109100342
2011-11-07,3.609999895095825,3.4725000858306885,3.5399999618530273,3.596250057220459,2228344.0,3.2515623569488525
2011-11-08,3.625,3.518749952316284,3.5250000953674316,3.6237499713897705,1059480.0,3.276426315307617
2011-11-09,3.643749952316284,3.5737500190734863,3.6362500190734863,3.641249895095825,1561096.0,3.2922492027282715
2011-11-10,3.684999942779541,3.5999999046325684,3.6362500190734863,3.634999990463257,2598456.0,3.2865982055664062
2011-11-14,3.6737499237060547,3.5450000762939453,3.6500000953674316,3.666249990463257,1782256.0,3.314852714538574
2011-11-15,3.6837499141693115,3.5875000953674316,3.6837499141693115,3.6237499713897705,2132656.0,3.276426315307617
2011-11-16,3.648750066757202,3.549999952316284,3.637500047683716,3.622499942779541,1132456.0,3.275296211242676
2011-11-17,3.643749952316284,3.575000047683716,3.6187500953674316,3.625,480488.0,3.277556896209717
2011-11-18,3.6237499713897705,3.569999933242798,3.6162500381469727,3.609999895095825,569600.0,3.2639942169189453
2011-11-21,3.646250009536743,3.596250057220459,3.608750104904175,3.622499942779541,1493688.0,3.275296211242676
2011-11-22,3.625,3.5625,3.625,3.596250057220459,427200.0,3.2515623569488525
2011-11-23,3.6362500190734863,3.538749933242798,3.6362500190734863,3.5975000858306885,901600.0,3.252692699432373
2011-11-24,3.5975000858306885,3.4600000381469727,3.5975000858306885,3.581249952316284,623624.0,3.237999677658081
2011-11-25,3.5824999809265137,3.5,3.5250000953674316,3.5425000190734863,404008.0,3.2029643058776855
2011-11-28,3.619999885559082,3.4749999046325684,3.484999895095825,3.581249952316284,1662848.0,3.237999677658081
2011-11-29,3.619999885559082,3.5062499046325684,3.612499952316284,3.5975000858306885,1027072.0,3.252692699432373
2011-11-30,3.572499990463257,3.440000057220459,3.543750047683716,3.5274999141693115,455200.0,3.189401865005493
2011-12-01,3.625,3.5374999046325684,3.601249933242798,3.578749895095825,2977680.0,3.2357394695281982
2011-12-02,3.575000047683716,3.4749999046325684,3.575000047683716,3.5225000381469727,420720.0,3.1848807334899902
2011-12-05,3.4749999046325684,3.283750057220459,3.4649999141693115,3.3975000381469727,1911744.0,3.071861743927002
2011-12-06,3.3812499046325684,3.2725000381469727,3.299999952316284,3.356250047683716,1099280.0,3.0345654487609863
2011-12-07,3.372499942779541,3.3137500286102295,3.3162500858306885,3.3424999713897705,218800.0,3.0221328735351562
2011-12-08,3.4175000190734863,3.315000057220459,3.3499999046325684,3.3187499046325684,2067928.0,3.000659465789795
2011-12-09,3.3687500953674316,3.278749942779541,3.362499952316284,3.348750114440918,3323200.0,3.027784824371338
2011-12-12,3.387500047683716,3.328749895095825,3.3499999046325684,3.328749895095825,552792.0,3.0097010135650635
2011-12-13,3.4124999046325684,3.091249942779541,3.2125000953674316,3.365000009536743,4595560.0,3.0424768924713135
2011-12-14,3.3350000381469727,3.2249999046325684,3.3087499141693115,3.2750000953674316,1578456.0,2.9611029624938965
2011-12-15,3.273750066757202,3.153749942779541,3.2725000381469727,3.237499952316284,358400.0,2.927196979522705
2011-12-16,3.450000047683716,3.143749952316284,3.143749952316284,3.4437499046325684,1234216.0,3.1136786937713623
2011-12-19,3.442500114440918,3.3137500286102295,3.4375,3.4375,377000.0,3.108027935028076
2011-12-20,3.4375,3.3575000762939453,3.4375,3.387500047683716,312792.0,3.0628201961517334
2011-12-21,3.4987499713897705,3.3499999046325684,3.418750047683716,3.4024999141693115,970320.0,3.0763823986053467
2011-12-22,3.430000066757202,3.252500057220459,3.4024999141693115,3.418750047683716,1101664.0,3.0910751819610596
2011-12-23,3.422499895095825,3.125,3.387500047683716,3.3975000381469727,447840.0,3.071861743927002
2011-12-26,3.3924999237060547,3.322499990463257,3.3924999237060547,3.348750114440918,325440.0,3.027784824371338
2011-12-27,3.348750114440918,3.202500104904175,3.348750114440918,3.2125000953674316,1196992.0,2.9045937061309814
2011-12-28,3.2437500953674316,3.101249933242798,3.2149999141693115,3.1050000190734863,1026328.0,2.80739688873291
2011-12-29,3.1475000381469727,3.023750066757202,3.1475000381469727,3.125,1870480.0,2.825479745864868
2011-12-30,3.2825000286102295,3.1187500953674316,3.146250009536743,3.1287500858306885,5805984.0,2.8288707733154297
2012-01-04,3.134999990463257,2.987499952316284,3.127500057220459,3.021250009536743,1859600.0,2.7316737174987793
2012-01-05,3.106250047683716,2.836250066757202,2.9774999618530273,2.8499999046325684,2337368.0,2.5768377780914307
2012-01-06,2.8837499618530273,2.8012499809265137,2.8499999046325684,2.8575000762939453,191032.0,2.5836188793182373
2012-01-09,2.9862499237060547,2.78125,2.862499952316284,2.950000047683716,2372008.0,2.667253255844116
2012-01-10,3.021250009536743,2.890000104904175,2.934999942779541,2.9862499237060547,2161600.0,2.700028419494629
2012-01-11,3.012500047683716,2.9674999713897705,3.0,3.0,2535200.0,2.712460994720459
2012-01-12,3.018749952316284,2.9387500286102295,2.950000047683716,3.0,2266520.0,2.712460994720459
2012-01-13,3.023750066757202,2.858750104904175,3.023750066757202,2.9337499141693115,2093200.0,2.6525604724884033
2012-01-16,2.9049999713897705,2.8125,2.8137500286102295,2.875,405424.0,2.5994417667388916
2012-01-17,2.9749999046325684,2.776249885559082,2.8125,2.9237499237060547,3494336.0,2.6435189247131348
2012-01-18,2.924999952316284,2.8037500381469727,2.8975000381469727,2.8062500953674316,1545120.0,2.5372815132141113
2012-01-19,2.846250057220459,2.726249933242798,2.762500047683716,2.8162500858306885,2227752.0,2.5463225841522217
2012-01-20,2.875,2.7562499046325684,2.7562499046325684,2.828749895095825,1180208.0,2.557623863220215
2012-01-30,2.8737499713897705,2.78125,2.8350000381469727,2.846250057220459,1262496.0,2.5734472274780273
2012-01-31,2.8499999046325684,2.7850000858306885,2.846250057220459,2.8350000381469727,849600.0,2.5632753372192383
2012-02-01,2.859999895095825,2.7874999046325684,2.7874999046325684,2.8350000381469727,688832.0,2.5632753372192383
2012-02-02,2.916249990463257,2.8375000953674316,2.8375000953674316,2.893749952316284,3236976.0,2.616394519805908
2012-02-03,3.0,2.836250066757202,2.8375000953674316,2.9937500953674316,3765328.0,2.7068099975585938
2012-02-06,3.0625,2.961250066757202,2.961250066757202,3.0137500762939453,2603504.0,2.7248926162719727
2012-02-07,3.012500047683716,2.9774999618530273,3.0112500190734863,3.0012500286102295,627208.0,2.713590621948242
2012-02-08,3.023750066757202,2.981250047683716,3.0,3.012500047683716,1193792.0,2.7237627506256104
2012-02-09,3.0662500858306885,3.0012500286102295,3.015000104904175,3.059999942779541,2765192.0,2.766709804534912
2012-02-10,3.0799999237060547,3.038749933242798,3.0625,3.0425000190734863,503200.0,2.750887155532837
2012-02-13,3.0799999237060547,3.0062499046325684,3.0062499046325684,3.038749933242798,1004800.0,2.7474963665008545
2012-02-14,3.0625,3.012500047683716,3.0399999618530273,3.052500009536743,517616.0,2.7599289417266846
2012-02-15,3.0799999237060547,3.0374999046325684,3.0612499713897705,3.0687499046325684,1220888.0,2.7746212482452393
2012-02-16,3.1624999046325684,3.072499990463257,3.072499990463257,3.1262500286102295,1836392.0,2.8266100883483887
2012-02-17,3.15625,3.078749895095825,3.1024999618530273,3.1262500286102295,1495200.0,2.8266100883483887
2012-02-20,3.1262500286102295,3.1262500286102295,3.1262500286102295,3.1262500286102295,0.0,2.8266100883483887
2012-02-21,3.1262500286102295,3.1262500286102295,3.1262500286102295,3.1262500286102295,0.0,2.8266100883483887
2012-02-22,3.1262500286102295,3.1262500286102295,3.1262500286102295,3.1262500286102295,0.0,2.8266100883483887
2012-02-23,3.1262500286102295,3.1262500286102295,3.1262500286102295,3.1262500286102295,0.0,2.8266100883483887
2012-02-24,3.1262500286102295,3.1262500286102295,3.1262500286102295,3.1262500286102295,0.0,2.8266100883483887
2012-02-27,3.4387500286102295,3.424999952316284,3.4387500286102295,3.4387500286102295,10226904.0,3.1091578006744385
2012-02-28,3.6862499713897705,3.4387500286102295,3.4987499713897705,3.615000009536743,21388216.0,3.268515110015869
2012-02-29,3.6624999046325684,3.5,3.615000009536743,3.5562500953674316,14247544.0,3.215395927429199
2012-03-01,3.612499952316284,3.505000114440918,3.5374999046325684,3.526249885559082,4583048.0,3.1882715225219727
2012-03-02,3.552500009536743,3.5,3.526249885559082,3.549999952316284,4612920.0,3.209745168685913
2012-03-05,3.549999952316284,3.5012500286102295,3.549999952316284,3.528749942779541,1784984.0,3.1905319690704346
2012-03-06,3.5325000286102295,3.4749999046325684,3.5012500286102295,3.4987499713897705,2626360.0,3.163407564163208
2012-03-07,3.5325000286102295,3.444999933242798,3.444999933242798,3.5012500286102295,1715304.0,3.165667772293091
2012-03-08,3.5250000953674316,3.4625000953674316,3.494999885559082,3.521250009536743,1570376.0,3.183750629425049
2012-03-09,3.547499895095825,3.5,3.5,3.53125,1711224.0,3.1927921772003174
2012-03-12,3.6500000953674316,3.526249885559082,3.5374999046325684,3.608750104904175,7395536.0,3.262864351272583
2012-03-13,3.672499895095825,3.5625,3.625,3.6624999046325684,3050312.0,3.31146240234375
2012-03-14,3.875,3.5899999141693115,3.6600000858306885,3.682499885559082,9593752.0,3.329545259475708
2012-03-15,3.9375,3.640000104904175,3.682499885559082,3.859999895095825,7481072.0,3.490032911300659
2012-03-16,3.911250114440918,3.7674999237060547,3.8712499141693115,3.9000000953674316,2038264.0,3.5261991024017334
2012-03-19,3.890000104904175,3.726249933242798,3.84375,3.831249952316284,3451528.0,3.464038133621216
2012-03-20,3.8350000381469727,3.75,3.75,3.776249885559082,1639992.0,3.414309501647949
2012-03-21,3.831249952316284,3.6937499046325684,3.809999942779541,3.75,1506512.0,3.390575647354126
2012-03-22,3.9124999046325684,3.7612500190734863,3.762500047683716,3.828749895095825,4366216.0,3.461777925491333
2012-03-23,3.9375,3.5374999046325684,3.9375,3.6837499141693115,3120024.0,3.3306756019592285
2012-03-26,3.744999885559082,3.5637500286102295,3.577500104904175,3.71875,1075864.0,3.362320899963379
2012-03-27,3.728749990463257,3.609999895095825,3.711250066757202,3.706249952316284,949680.0,3.3510191440582275
2012-03-28,3.71875,3.603749990463257,3.65625,3.6887500286102295,1476968.0,3.3351962566375732
2012-03-29,3.706249952316284,3.536250114440918,3.706249952316284,3.5975000858306885,963008.0,3.252692699432373
2012-03-30,3.6500000953674316,3.5012500286102295,3.5850000381469727,3.6362500190734863,783120.0,3.2877283096313477
2012-04-05,3.684999942779541,3.549999952316284,3.603749990463257,3.6600000858306885,822808.0,3.309202194213867
2012-04-06,3.674999952316284,3.606250047683716,3.6600000858306885,3.648750066757202,497264.0,3.299030303955078
2012-04-09,3.6700000762939453,3.5875000953674316,3.5875000953674316,3.6475000381469727,922904.0,3.2979001998901367
2012-04-10,3.7249999046325684,3.549999952316284,3.653749942779541,3.723750114440918,2089856.0,3.366842031478882
2012-04-11,3.759999990463257,3.674999952316284,3.7100000381469727,3.752500057220459,738368.0,3.392836332321167
2012-04-12,3.8125,3.6875,3.7387499809265137,3.762500047683716,1749504.0,3.4018776416778564
2012-04-13,3.771250009536743,3.648750066757202,3.771250009536743,3.765000104904175,923088.0,3.4041383266448975
2012-04-16,3.8475000858306885,3.658750057220459,3.762500047683716,3.734999895095825,1928600.0,3.3770134449005127
2012-04-17,3.7125000953674316,3.601249933242798,3.7125000953674316,3.6287500858306885,1137224.0,3.28094744682312
2012-04-18,3.728749990463257,3.5999999046325684,3.641249895095825,3.671250104904175,1096272.0,3.319373846054077
2012-04-19,3.674999952316284,3.625,3.6337499618530273,3.672499895095825,461360.0,3.3205041885375977
2012-04-20,3.632499933242798,3.5012500286102295,3.6287500858306885,3.53125,3325016.0,3.1927921772003174
2012-04-23,3.497499942779541,3.4387500286102295,3.476249933242798,3.4887499809265137,1121856.0,3.1543657779693604
2012-04-24,3.492500066757202,3.424999952316284,3.432499885559082,3.487499952316284,1127480.0,3.15323543548584
2012-04-25,3.5562500953674316,3.4649999141693115,3.476249933242798,3.543750047683716,1145896.0,3.204094409942627
2012-04-26,3.5612499713897705,3.4749999046325684,3.5374999046325684,3.4937500953674316,1049592.0,3.158886671066284
2012-04-27,3.523750066757202,3.4375,3.523750066757202,3.478749990463257,703408.0,3.1453239917755127
2012-05-02,3.5225000381469727,3.4024999141693115,3.5225000381469727,3.4362499713897705,3761296.0,3.1068975925445557
2012-05-03,3.4600000381469727,3.3762500286102295,3.4124999046325684,3.4512500762939453,1818400.0,3.120459794998169
2012-05-04,3.473750114440918,3.408750057220459,3.4312500953674316,3.4625000953674316,1068864.0,3.130631923675537
2012-05-07,3.518749952316284,3.416249990463257,3.4625000953674316,3.5062499046325684,1334200.0,3.1701879501342773
2012-05-08,3.559999942779541,3.492500066757202,3.516249895095825,3.552500009536743,983824.0,3.212005376815796
2012-05-09,3.569999933242798,3.473750114440918,3.528749942779541,3.4749999046325684,1359112.0,3.1419339179992676
2012-05-10,3.492500066757202,3.387500047683716,3.4625000953674316,3.450000047683716,712832.0,3.1193301677703857
2012-05-11,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0,3.1193301677703857
2012-05-14,3.5512499809265137,3.4375,3.452500104904175,3.521250009536743,2826512.0,3.183750629425049
2012-05-15,3.547499895095825,3.5,3.5,3.5450000762939453,2454560.0,3.2052245140075684
2012-05-16,3.702500104904175,3.5450000762939453,3.546250104904175,3.609999895095825,9880048.0,3.2639942169189453
2012-05-17,3.632499933242798,3.5625,3.612499952316284,3.5999999046325684,2482680.0,3.254952907562256
2012-05-18,3.608750104904175,3.481250047683716,3.5799999237060547,3.502500057220459,2589480.0,3.1667978763580322
2012-05-21,3.536250114440918,3.4375,3.4749999046325684,3.4725000858306885,1833080.0,3.1396729946136475
2012-05-22,3.4887499809265137,3.447499990463257,3.456249952316284,3.4625000953674316,3012000.0,3.130631923675537
2012-05-23,3.481250047683716,3.4124999046325684,3.481250047683716,3.4149999618530273,5773216.0,3.087684392929077
2012-05-24,3.456249952316284,3.401249885559082,3.4024999141693115,3.4124999046325684,5164248.0,3.0854239463806152
2012-05-25,3.4124999046325684,3.401249885559082,3.4049999713897705,3.4124999046325684,2022040.0,3.0854239463806152
2012-05-28,3.401249885559082,3.3575000762939453,3.387500047683716,3.362499952316284,6575440.0,3.0402162075042725
2012-05-29,3.396250009536743,3.359999895095825,3.359999895095825,3.396250009536743,8386096.0,3.0707314014434814
2012-05-30,3.422499895095825,3.3187499046325684,3.422499895095825,3.362499952316284,3273776.0,3.0402162075042725
2012-05-31,3.403749942779541,3.362499952316284,3.3762500286102295,3.391249895095825,5335808.0,3.0662105083465576
2012-06-01,3.5250000953674316,3.387500047683716,3.387500047683716,3.5,4653360.0,3.1645374298095703
2012-06-04,3.5,3.5,3.5,3.5,0.0,3.1645374298095703
2012-06-05,3.8499999046325684,3.384999990463257,3.509999990463257,3.6500000953674316,5111632.0,3.3001606464385986
2012-06-06,3.744999885559082,3.547499895095825,3.6500000953674316,3.622499942779541,2317928.0,3.275296211242676
2012-06-07,3.8087499141693115,3.6812500953674316,3.6812500953674316,3.7874999046325684,5213480.0,3.4244816303253174
2012-06-08,3.831249952316284,3.721250057220459,3.7925000190734863,3.8112499713897705,3243976.0,3.445955514907837
2012-06-11,3.930000066757202,3.7387499809265137,3.8112499713897705,3.822499990463257,4741448.0,3.456127166748047
2012-06-12,3.9749999046325684,3.819999933242798,3.822499990463257,3.9549999237060547,8024096.0,3.575927495956421
2012-06-13,3.997499942779541,3.893749952316284,3.9287500381469727,3.973750114440918,1872672.0,3.5928802490234375
2012-06-14,4.0,3.911250114440918,3.9749999046325684,3.96875,2140392.0,3.5883595943450928
2012-06-15,3.9800000190734863,3.930000066757202,3.96875,3.9625000953674316,1484464.0,3.5827085971832275
2012-06-18,4.150000095367432,3.950000047683716,3.96875,4.132500171661377,1962120.0,3.7364144325256348
2012-06-19,4.166250228881836,4.0625,4.132500171661377,4.081250190734863,712256.0,3.690077304840088
2012-06-20,4.102499961853027,3.908750057220459,4.102499961853027,4.010000228881836,1490944.0,3.6256561279296875
2012-06-21,4.068749904632568,3.9437499046325684,3.9987499713897705,4.065000057220459,981280.0,3.675384283065796
2012-06-25,4.03125,3.9674999713897705,4.03125,3.987499952316284,502408.0,3.6053125858306885
2012-06-26,4.028749942779541,3.96875,3.9749999046325684,3.971250057220459,490800.0,3.5906200408935547
2012-06-27,4.0625,3.940000057220459,3.940000057220459,3.942500114440918,780000.0,3.5646252632141113
2012-06-28,3.9600000381469727,3.8062500953674316,3.9412500858306885,3.882499933242798,1993112.0,3.510376453399658
2012-06-29,3.950000047683716,3.8450000286102295,3.8450000286102295,3.9362499713897705,750592.0,3.558974266052246
2012-07-02,4.06125020980835,3.9312500953674316,4.021249771118164,3.9437499046325684,693560.0,3.565755605697632
2012-07-03,4.012499809265137,3.901249885559082,3.901249885559082,4.003749847412109,1095200.0,3.620004177093506
2012-07-04,4.059999942779541,3.8375000953674316,3.9749999046325684,4.006249904632568,1135488.0,3.622265338897705
2012-07-05,4.0,3.9124999046325684,3.924999952316284,3.9937500953674316,609904.0,3.7611756324768066
2012-07-06,3.9987499713897705,3.8975000381469727,3.9625000953674316,3.9912500381469727,1172976.0,3.7588212490081787
2012-07-09,3.963749885559082,3.75,3.924999952316284,3.8687500953674316,4253272.0,3.6434552669525146
2012-07-10,3.84375,3.4825000762939453,3.84375,3.4825000762939453,6628040.0,3.279698133468628
2012-07-11,3.555000066757202,3.375,3.4149999618530273,3.521250009536743,2692432.0,3.3161914348602295
2012-07-12,3.5199999809265137,3.4000000953674316,3.512500047683716,3.4887499809265137,2408808.0,3.2855842113494873
2012-07-13,3.5,3.4375,3.484999895095825,3.4674999713897705,915520.0,3.2655718326568604
2012-07-16,3.422499895095825,3.2012500762939453,3.421250104904175,3.3712499141693115,2198544.0,3.174926996231079
2012-07-17,3.375,3.2362499237060547,3.262500047683716,3.28125,2078584.0,3.090167760848999
2012-07-18,3.262500047683716,3.059999942779541,3.259999990463257,3.109999895095825,3918536.0,2.9288904666900635
2012-07-19,3.3125,3.0637500286102295,3.106250047683716,3.3062500953674316,5333656.0,3.1137120723724365
2012-07-20,3.356250047683716,3.228749990463257,3.356250047683716,3.25,2131968.0,3.0607376098632812
2012-07-23,3.2774999141693115,3.200000047683716,3.25,3.266249895095825,424016.0,3.0760412216186523
2012-07-24,3.5625,3.266249895095825,3.266249895095825,3.4124999046325684,4856320.0,3.2137742042541504
2012-07-25,3.461250066757202,3.2850000858306885,3.3924999237060547,3.456249952316284,4442600.0,3.254976749420166
2012-07-26,3.444999933242798,3.359999895095825,3.4375,3.4000000953674316,1458736.0,3.20200252532959
2012-07-27,3.3975000381469727,3.2950000762939453,3.3975000381469727,3.3187499046325684,483760.0,3.125483989715576
2012-07-30,3.3350000381469727,3.125,3.325000047683716,3.2437500953674316,700224.0,3.054851770401001
2012-07-31,3.2699999809265137,3.1875,3.2437500953674316,3.2562499046325684,424168.0,3.0666239261627197
2012-08-01,3.309999942779541,3.21875,3.2200000286102295,3.299999952316284,656400.0,3.107825994491577
2012-08-02,3.325000047683716,3.244999885559082,3.299999952316284,3.3187499046325684,444672.0,3.125483989715576
2012-08-03,3.5374999046325684,3.2637500762939453,3.3062500953674316,3.473750114440918,1842816.0,3.2714576721191406
2012-08-06,3.473750114440918,3.327500104904175,3.440000057220459,3.456249952316284,1367016.0,3.254976749420166
2012-08-07,3.4512500762939453,3.375,3.4512500762939453,3.421250104904175,597184.0,3.222014904022217
2012-08-08,3.450000047683716,3.362499952316284,3.3924999237060547,3.4412500858306885,1051544.0,3.2408506870269775
2012-08-09,3.442500114440918,3.375,3.384999990463257,3.4262499809265137,1584184.0,3.2267236709594727
2012-08-10,3.75,3.427500009536743,3.5,3.7387499809265137,7859208.0,3.5210254192352295
2012-08-13,3.78125,3.6312499046325684,3.731250047683716,3.640000104904175,4898704.0,3.4280261993408203
2012-08-14,3.6812500953674316,3.4412500858306885,3.651249885559082,3.552500009536743,7027632.0,3.3456215858459473
2012-08-15,3.608750104904175,3.4625000953674316,3.565000057220459,3.577500104904175,1664064.0,3.369166135787964
2012-08-16,3.6187500953674316,3.4625000953674316,3.575000047683716,3.487499952316284,913032.0,3.284406900405884
2012-08-17,3.518749952316284,3.375,3.4625000953674316,3.427500009536743,1973176.0,3.227900981903076
2012-08-20,3.481250047683716,3.3862500190734863,3.481250047683716,3.430000066757202,551168.0,3.230255365371704
2012-08-21,3.6600000858306885,3.387500047683716,3.4000000953674316,3.612499952316284,8277696.0,3.402127504348755
2012-08-22,3.6937499046325684,3.6112499237060547,3.6137499809265137,3.658750057220459,4277888.0,3.4456846714019775
2012-08-23,3.6812500953674316,3.5799999237060547,3.625,3.643749952316284,1734976.0,3.4315578937530518
2012-08-24,3.721250057220459,3.625,3.658750057220459,3.6575000286102295,2470016.0,3.444506883621216
2012-08-27,3.6475000381469727,3.5899999141693115,3.6475000381469727,3.6075000762939453,4295616.0,3.39741849899292
2012-08-28,3.6237499713897705,3.5625,3.609999895095825,3.6187500953674316,3000896.0,3.4080135822296143
2012-08-29,3.700000047683716,3.5999999046325684,3.634999990463257,3.6862499713897705,2811792.0,3.471583127975464
2012-08-30,3.7249999046325684,3.575000047683716,3.632499933242798,3.6649999618530273,4264344.0,3.4515702724456787
2012-08-31,3.6962499618530273,3.586250066757202,3.6737499237060547,3.6424999237060547,1253152.0,3.4303808212280273
2012-09-03,3.6862499713897705,3.581249952316284,3.583750009536743,3.6812500953674316,469224.0,3.466874122619629
2012-09-04,3.677500009536743,3.5137500762939453,3.627500057220459,3.5512499809265137,6695752.0,3.344444513320923
2012-09-05,3.549999952316284,3.416249990463257,3.512500047683716,3.5425000190734863,6726776.0,3.3362042903900146
2012-09-06,3.5537500381469727,3.494999885559082,3.5537500381469727,3.5225000381469727,1379216.0,3.317368507385254
2012-09-07,3.603749990463257,3.5,3.512500047683716,3.598750114440918,2209816.0,3.389178514480591
2012-09-10,3.958750009536743,3.6312499046325684,3.6312499046325684,3.958750009536743,16308768.0,3.7282140254974365
2012-09-11,4.00124979019165,3.851249933242798,4.0,3.8862500190734863,4995128.0,3.6599361896514893
2012-09-12,3.9149999618530273,3.822499990463257,3.911250114440918,3.9100000858306885,5154368.0,3.682302951812744
2012-09-13,4.0,3.8812499046325684,3.890000104904175,3.9412500858306885,2088896.0,3.711732864379883
2012-09-14,3.9749999046325684,3.8787500858306885,3.8862500190734863,3.921250104904175,1259000.0,3.6928977966308594
2012-09-17,4.0,3.8350000381469727,3.9124999046325684,3.934999942779541,4678624.0,3.7058467864990234
2012-09-18,4.057499885559082,3.934999942779541,3.934999942779541,3.997499942779541,3900104.0,3.764707565307617
2012-09-19,4.369999885559082,4.045000076293945,4.045000076293945,4.307499885559082,6515896.0,4.056654453277588
2012-09-20,4.400000095367432,4.25,4.318749904632568,4.366250038146973,4647352.0,4.111983776092529
2012-09-21,4.775000095367432,4.252500057220459,4.338749885559082,4.574999809265137,9382264.0,4.308577060699463
2012-09-24,4.606249809265137,4.340000152587891,4.486249923706055,4.505000114440918,3336616.0,4.242652893066406
2012-09-25,4.487500190734863,4.260000228881836,4.423749923706055,4.333749771118164,3795080.0,4.081375598907471
2012-09-26,4.482500076293945,4.288750171661377,4.322500228881836,4.326250076293945,4952304.0,4.074312686920166
2012-09-27,4.388750076293945,4.175000190734863,4.293749809265137,4.328750133514404,4730840.0,4.076666831970215
2012-09-28,4.5,4.224999904632568,4.25,4.497499942779541,3422936.0,4.23559045791626
2012-10-08,4.533750057220459,4.288750171661377,4.5,4.441249847412109,1570272.0,4.182615756988525
2012-10-09,4.482500076293945,4.383749961853027,4.429999828338623,4.452499866485596,3023744.0,4.193210124969482
2012-10-10,4.426249980926514,4.288750171661377,4.426249980926514,4.34375,3435096.0,4.090793609619141
2012-10-11,4.356249809265137,4.21999979019165,4.322500228881836,4.308750152587891,4663120.0,4.057831764221191
2012-10-12,4.5,4.300000190734863,4.333749771118164,4.471250057220459,3723056.0,4.2108683586120605
2012-10-15,4.5,4.335000038146973,4.481249809265137,4.387499809265137,2062288.0,4.13199520111084
2012-10-16,4.387499809265137,4.308750152587891,4.380000114440918,4.309999942779541,2362792.0,4.059008598327637
2012-10-17,4.364999771118164,4.237500190734863,4.3125,4.3125,2102064.0,4.061363697052002
2012-10-18,4.348750114440918,4.284999847412109,4.31125020980835,4.296249866485596,1923120.0,4.046060085296631
2012-10-19,4.3125,4.1875,4.253749847412109,4.208749771118164,2599912.0,3.9636549949645996
2012-10-22,4.21999979019165,4.074999809265137,4.21999979019165,4.121250152587891,3550472.0,3.8812508583068848
2012-10-23,4.237500190734863,4.066249847412109,4.074999809265137,4.199999809265137,2298976.0,3.955414295196533
2012-10-24,4.284999847412109,4.166250228881836,4.212500095367432,4.216249942779541,1714328.0,3.9707183837890625
2012-10-25,4.275000095367432,4.102499961853027,4.216249942779541,4.102499961853027,1035240.0,3.8635928630828857
2012-10-26,4.087500095367432,3.9625000953674316,4.050000190734863,4.0,1072736.0,3.767061710357666
2012-10-29,4.059999942779541,3.9124999046325684,3.9375,4.019999980926514,3517512.0,3.7858967781066895
2012-10-30,4.034999847412109,3.9375,4.034999847412109,3.9962499141693115,1224800.0,3.7635304927825928
2012-10-31,4.06125020980835,3.9462499618530273,3.9462499618530273,4.043749809265137,428712.0,3.8082637786865234
2012-11-01,4.105000019073486,4.0,4.022500038146973,4.036250114440918,1729496.0,3.8012008666992188
2012-11-02,4.122499942779541,4.041250228881836,4.041250228881836,4.117499828338623,1817744.0,3.877718925476074
2012-11-05,4.184999942779541,4.053750038146973,4.12624979019165,4.146249771118164,1353480.0,3.904794692993164
2012-11-06,4.144999980926514,4.050000190734863,4.143750190734863,4.079999923706055,655808.0,3.8424031734466553
2012-11-07,4.106249809265137,4.003749847412109,4.039999961853027,4.088749885559082,507080.0,3.8506433963775635
2012-11-08,4.088749885559082,4.002500057220459,4.006249904632568,4.046249866485596,843496.0,3.8106181621551514
2012-11-09,4.046249866485596,3.950000047683716,3.961250066757202,4.033750057220459,1515520.0,3.798846483230591
2012-11-12,4.046249866485596,3.966249942779541,4.0,3.9962499141693115,653600.0,3.7635304927825928
2012-11-13,3.9912500381469727,3.8575000762939453,3.976249933242798,3.9375,1409272.0,3.7082016468048096
2012-11-14,4.18625020980835,3.875,3.877500057220459,4.137499809265137,3946768.0,3.8965539932250977
2012-11-15,4.175000190734863,4.014999866485596,4.137499809265137,4.052499771118164,848400.0,3.8165040016174316
2012-11-16,4.068749904632568,3.9774999618530273,4.025000095367432,4.00124979019165,925832.0,3.7682387828826904
2012-11-19,4.0625,3.950000047683716,4.00124979019165,4.027500152587891,670496.0,3.7929601669311523
2012-11-20,4.0625,4.0,4.059999942779541,4.027500152587891,240720.0,3.7929601669311523
2012-11-21,4.034999847412109,3.8949999809265137,4.0,3.9987499713897705,2040176.0,3.7658841609954834
2012-11-22,3.9749999046325684,3.9100000858306885,3.9749999046325684,3.9649999141693115,2905816.0,3.734099864959717
2012-11-23,3.9387500286102295,3.822499990463257,3.9375,3.8837499618530273,3438680.0,3.6575815677642822
2012-11-26,3.9487500190734863,3.8837499618530273,3.934999942779541,3.924999952316284,5820472.0,3.6964292526245117
2012-11-27,3.9124999046325684,3.838749885559082,3.875,3.838749885559082,3068400.0,3.615201950073242
2012-11-28,3.836250066757202,3.7012500762939453,3.815000057220459,3.7300000190734863,1781040.0,3.512784957885742
2012-11-29,3.75,3.711250066757202,3.7300000190734863,3.726249933242798,1259872.0,3.50925350189209
2012-11-30,3.7799999713897705,3.711250066757202,3.7799999713897705,3.7699999809265137,1455568.0,3.5504558086395264
2012-12-03,3.7699999809265137,3.6475000381469727,3.7699999809265137,3.7200000286102295,852680.0,3.5033676624298096
2012-12-04,3.740000009536743,3.651249885559082,3.6600000858306885,3.726249933242798,702504.0,3.50925350189209
2012-12-05,3.8125,3.7149999141693115,3.742500066757202,3.7249999046325684,7703968.0,3.5080761909484863
2012-12-06,3.831249952316284,3.7387499809265137,3.747499942779541,3.825000047683716,3137784.0,3.602252960205078
2012-12-07,4.050000190734863,3.7300000190734863,3.8125,4.026249885559082,4049336.0,3.7917826175689697
2012-12-10,4.143750190734863,3.9387500286102295,4.013750076293945,4.050000190734863,1939656.0,3.814150333404541
2012-12-11,4.058750152587891,3.9912500381469727,3.9912500381469727,4.016250133514404,1166704.0,3.782365322113037
2012-12-12,4.112500190734863,3.7512500286102295,3.976249933242798,4.106249809265137,1248936.0,3.867124080657959
2012-12-13,4.175000190734863,4.056250095367432,4.108749866485596,4.142499923706055,3162208.0,3.9012627601623535
2012-12-14,4.237500190734863,4.081250190734863,4.132500171661377,4.237500190734863,3281328.0,3.9907314777374268
2012-12-17,4.247499942779541,4.127500057220459,4.236249923706055,4.181250095367432,2001616.0,3.9377570152282715
2012-12-18,4.309999942779541,4.076250076293945,4.175000190734863,4.081250190734863,2312800.0,3.843580722808838
2012-12-19,4.106249809265137,3.971250057220459,4.03125,4.033750057220459,3091472.0,3.798846483230591
2012-12-20,4.058750152587891,3.9725000858306885,3.992500066757202,4.038750171661377,2069928.0,3.803555727005005
2012-12-21,4.103750228881836,4.003749847412109,4.003749847412109,4.102499961853027,2208000.0,3.8635928630828857
2012-12-24,4.293749809265137,4.150000095367432,4.150000095367432,4.252500057220459,3369080.0,4.004857540130615
2012-12-25,4.387499809265137,4.150000095367432,4.257500171661377,4.375,4498736.0,4.120223522186279
2012-12-26,4.425000190734863,4.317500114440918,4.34499979019165,4.400000095367432,3408640.0,4.143767833709717
2012-12-27,4.425000190734863,4.288750171661377,4.387499809265137,4.397500038146973,2927368.0,4.141413688659668
2012-12-28,4.4375,4.322500228881836,4.337500095367432,4.420000076293945,2975768.0,4.162603378295898
2012-12-31,4.5,4.291250228881836,4.375,4.477499961853027,5950392.0,4.216753959655762
2013-01-04,4.516250133514404,4.327499866485596,4.510000228881836,4.341249942779541,2109152.0,4.088438510894775
2013-01-07,4.3125,4.184999942779541,4.301249980926514,4.233749866485596,6964104.0,3.987199544906616
2013-01-08,4.25,4.15749979019165,4.21875,4.244999885559082,3423392.0,3.9977946281433105
2013-01-09,4.323750019073486,4.193749904632568,4.193749904632568,4.287499904632568,3221488.0,4.0378193855285645
2013-01-10,4.3125,4.268750190734863,4.297500133514404,4.291250228881836,1923712.0,4.041350841522217
2013-01-11,4.275000095367432,4.176249980926514,4.24875020980835,4.202499866485596,2226000.0,3.9577693939208984
2013-01-14,4.297500133514404,4.125,4.193749904632568,4.256249904632568,7442104.0,4.008388996124268
2013-01-15,4.228750228881836,4.135000228881836,4.199999809265137,4.18874979019165,6477632.0,3.944819211959839
2013-01-16,4.284999847412109,4.153749942779541,4.172500133514404,4.283750057220459,8404592.0,4.03428840637207
2013-01-17,4.372499942779541,4.203750133514404,4.287499904632568,4.222499847412109,5978224.0,3.976604461669922
2013-01-18,4.273749828338623,4.162499904632568,4.162499904632568,4.207499980926514,3470712.0,3.962477922439575
2013-01-21,4.275000095367432,4.148749828338623,4.24875020980835,4.216249942779541,7187992.0,3.9707183837890625
2013-01-22,4.268750190734863,4.191249847412109,4.199999809265137,4.25,5427976.0,4.002502918243408
2013-01-23,4.263750076293945,4.166250228881836,4.24875020980835,4.193749904632568,4210272.0,3.9495277404785156
2013-01-24,4.235000133514404,3.9749999046325684,4.195000171661377,3.992500066757202,7929208.0,3.7599985599517822
2013-01-25,4.011250019073486,3.903749942779541,3.987499952316284,3.916249990463257,4261536.0,3.6881887912750244
2013-01-28,3.9937500953674316,3.9100000858306885,3.924999952316284,3.987499952316284,3639600.0,3.7552897930145264
2013-01-29,4.0625,3.952500104904175,3.987499952316284,4.023749828338623,2494384.0,3.789428472518921
2013-01-30,4.050000190734863,3.9387500286102295,4.012499809265137,3.9512500762939453,6121840.0,3.7211508750915527
2013-01-31,3.961250066757202,3.836250066757202,3.953749895095825,3.893749952316284,4668344.0,3.666998863220215
2013-02-01,3.934999942779541,3.838749885559082,3.8524999618530273,3.9075000286102295,4781896.0,3.679948568344116
2013-02-04,3.9337499141693115,3.8125,3.9049999713897705,3.8924999237060547,4975104.0,3.6658217906951904
2013-02-05,3.9937500953674316,3.867500066757202,3.9937500953674316,3.901249885559082,3558784.0,3.6740620136260986
2013-02-06,3.973750114440918,3.8887500762939453,3.9237499237060547,3.971250057220459,6033192.0,3.739985942840576
2013-02-07,3.9987499713897705,3.942500114440918,3.9700000286102295,3.976249933242798,3103952.0,3.744694948196411
2013-02-08,3.9937500953674316,3.934999942779541,3.934999942779541,3.9912500381469727,4416712.0,3.7588212490081787
2013-02-18,4.122499942779541,3.9749999046325684,4.0,4.108749866485596,5743304.0,3.869478464126587
2013-02-19,4.183750152587891,4.048749923706055,4.048749923706055,4.107500076293945,5017336.0,3.8683013916015625
2013-02-20,4.182499885559082,4.098750114440918,4.098750114440918,4.159999847412109,2945880.0,3.917743682861328
2013-02-21,4.236249923706055,4.108749866485596,4.159999847412109,4.12624979019165,5613120.0,3.8859593868255615
2013-02-22,4.195000171661377,4.087500095367432,4.158750057220459,4.18874979019165,3834704.0,3.944819211959839
2013-02-25,4.233749866485596,4.112500190734863,4.184999942779541,4.162499904632568,2842120.0,3.920098066329956
2013-02-26,4.162499904632568,4.106249809265137,4.106249809265137,4.148749828338623,2076920.0,3.90714955329895
2013-02-27,4.3125,4.125,4.137499809265137,4.269999980926514,2988400.0,4.02133846282959
2013-02-28,4.31125020980835,4.21750020980835,4.31125020980835,4.296249866485596,3979608.0,4.046060085296631
2013-03-01,4.5625,4.275000095367432,4.275000095367432,4.506249904632568,7356056.0,4.24383020401001
2013-03-04,4.610000133514404,4.3125,4.465000152587891,4.37624979019165,4538696.0,4.121400833129883
2013-03-05,4.75,4.356249809265137,4.37375020980835,4.706250190734863,9201160.0,4.432183742523193
2013-03-06,5.177499771118164,4.708749771118164,4.710000038146973,5.0625,11074976.0,4.767687797546387
2013-03-07,5.137499809265137,4.991250038146973,5.137499809265137,5.06125020980835,4970984.0,4.766510009765625
2013-03-08,5.102499961853027,4.841249942779541,5.037499904632568,4.952499866485596,7645504.0,4.664093017578125
2013-03-11,4.952499866485596,4.851250171661377,4.872499942779541,4.875,4228480.0,4.591106414794922
2013-03-12,5.1875,4.875,4.875,5.161250114440918,5938272.0,4.860687255859375
2013-03-13,5.18874979019165,4.962500095367432,5.18874979019165,4.988749980926514,4279368.0,4.698232650756836
2013-03-14,4.992499828338623,4.887499809265137,4.974999904632568,4.954999923706055,2194520.0,4.66644811630249
2013-03-15,5.043749809265137,4.898749828338623,4.947500228881836,4.972499847412109,2376768.0,4.682928562164307
2013-03-18,5.375,4.972499847412109,4.972499847412109,5.37375020980835,9460320.0,5.060811996459961
2013-03-19,5.548749923706055,5.308750152587891,5.382500171661377,5.425000190734863,5124952.0,5.109076976776123
2013-03-20,5.5625,5.375,5.425000190734863,5.474999904632568,3848992.0,5.156165599822998
2013-03-21,5.599999904632568,5.388750076293945,5.5,5.577499866485596,6200768.0,5.252696514129639
2013-03-22,5.619999885559082,5.513750076293945,5.552499771118164,5.576250076293945,3178648.0,5.251519203186035
2013-03-25,5.62375020980835,5.375,5.587500095367432,5.5,4984752.0,5.1797099113464355
2013-03-26,5.550000190734863,5.423749923706055,5.423749923706055,5.497499942779541,2555136.0,5.177355766296387
2013-03-27,5.81125020980835,5.46875,5.46875,5.642499923706055,2551264.0,5.313911437988281
2013-03-28,5.650000095367432,5.397500038146973,5.650000095367432,5.568749904632568,2585320.0,5.2444562911987305
2013-03-29,5.59499979019165,5.3125,5.527500152587891,5.460000038146973,4774616.0,5.142038822174072
2013-04-01,5.457499980926514,5.3125,5.4375,5.361249923706055,3374328.0,5.049039840698242
2013-04-02,5.40500020980835,5.223750114440918,5.357500076293945,5.226250171661377,3278632.0,4.921902179718018
2013-04-03,5.212500095367432,4.949999809265137,5.212500095367432,4.971250057220459,7516152.0,4.681751728057861
2013-04-08,5.164999961853027,4.875,4.912499904632568,5.114999771118164,5034616.0,4.817130088806152
2013-04-09,5.298749923706055,5.112500190734863,5.112500190734863,5.203750133514404,2302432.0,4.900712013244629
2013-04-10,5.297500133514404,5.199999809265137,5.199999809265137,5.246250152587891,1315728.0,4.940737724304199
2013-04-11,5.6875,5.232500076293945,5.232500076293945,5.583749771118164,5836952.0,5.258582592010498
2013-04-12,5.75,5.583749771118164,5.588749885559082,5.610000133514404,5433608.0,5.283303737640381
2013-04-15,5.611249923706055,5.287499904632568,5.610000133514404,5.425000190734863,10734552.0,5.109076976776123
2013-04-16,5.408750057220459,5.206250190734863,5.275000095367432,5.31374979019165,2467824.0,5.004305362701416
2013-04-17,5.361249923706055,5.287499904632568,5.335000038146973,5.317500114440918,2044264.0,5.007837295532227
2013-04-18,5.331250190734863,5.127500057220459,5.331250190734863,5.139999866485596,4313952.0,4.84067440032959
2013-04-19,5.175000190734863,5.0,5.0625,5.166250228881836,10162336.0,4.865395545959473
2013-04-22,5.168749809265137,4.974999904632568,5.168749809265137,5.0625,7832344.0,4.767687797546387
2013-04-23,5.09499979019165,4.974999904632568,5.003749847412109,5.023749828338623,2875032.0,4.731194496154785
2013-04-24,5.166250228881836,4.99875020980835,5.026249885559082,5.121250152587891,4159456.0,4.823016166687012
2013-04-25,5.144999980926514,4.608749866485596,5.144999980926514,4.704999923706055,14576680.0,4.431005954742432
2013-04-26,4.62375020980835,4.375,4.62375020980835,4.606249809265137,8614664.0,4.338006496429443
2013-05-02,4.962500095367432,4.508749961853027,4.554999828338623,4.951250076293945,10424616.0,4.66291618347168
2013-05-03,5.167500019073486,4.896249771118164,4.90625,5.159999847412109,9884880.0,4.859509468078613
2013-05-06,5.211249828338623,5.013750076293945,5.206250190734863,5.03000020980835,6507360.0,4.737080097198486
2013-05-07,5.037499904632568,4.992499828338623,5.007500171661377,5.028749942779541,3019224.0,4.735903263092041
2013-05-08,5.034999847412109,4.888750076293945,5.028749942779541,4.957499980926514,3551312.0,4.668802261352539
2013-05-09,5.15625,4.962500095367432,5.047500133514404,5.008749961853027,8786328.0,4.717067241668701
2013-05-10,5.125,4.987500190734863,5.026249885559082,5.041250228881836,3366480.0,4.747674942016602
2013-05-13,5.545000076293945,5.048749923706055,5.048749923706055,5.545000076293945,14799368.0,5.2220892906188965
2013-05-14,5.613749980926514,5.360000133514404,5.514999866485596,5.496250152587891,7836464.0,5.176178455352783
2013-05-15,5.565000057220459,5.43874979019165,5.496250152587891,5.542500019073486,5921512.0,5.219734191894531
2013-05-16,6.0,5.493750095367432,5.599999904632568,5.929999828338623,13253528.0,5.5846686363220215
2013-05-17,6.215000152587891,5.841249942779541,5.875,6.181250095367432,13042616.0,5.821287631988525
2013-05-20,6.320000171661377,6.047500133514404,6.138750076293945,6.162499904632568,10116064.0,5.803629398345947
2013-05-21,6.195000171661377,6.048749923706055,6.099999904632568,6.135000228881836,7635496.0,5.777730941772461
2013-05-22,6.727499961853027,6.237500190734863,6.237500190734863,6.727499961853027,8420240.0,6.419435501098633
2013-05-23,7.074999809265137,6.400000095367432,6.96750020980835,6.497499942779541,28006468.0,6.199968338012695
2013-05-24,6.622499942779541,6.262499809265137,6.482500076293945,6.610000133514404,14321544.0,6.30731725692749
2013-05-27,6.599999904632568,6.445000171661377,6.525000095367432,6.46999979019165,9491384.0,6.173727035522461
2013-05-28,6.800000190734863,6.324999809265137,6.449999809265137,6.647500038146973,13739164.0,6.343099594116211
2013-05-29,6.75,6.425000190734863,6.537499904632568,6.59499979019165,11300116.0,6.293003082275391
2013-05-30,7.237500190734863,6.5,6.512499809265137,7.119999885559082,14332952.0,6.793963432312012
2013-05-31,7.492499828338623,7.072500228881836,7.125,7.387499809265137,18004236.0,7.049213886260986
2013-06-03,7.434999942779541,7.0,7.349999904632568,7.085000038146973,12620064.0,6.760566234588623
2013-06-04,7.082499980926514,6.715000152587891,7.002500057220459,6.862500190734863,8894440.0,6.54825496673584
2013-06-05,7.079999923706055,6.775000095367432,6.775000095367432,6.932499885559082,5283020.0,6.615048885345459
2013-06-06,6.917500019073486,6.5625,6.860000133514404,6.590000152587891,6894784.0,6.288232326507568
2013-06-07,6.727499961853027,6.525000095367432,6.585000038146973,6.627500057220459,5215440.0,6.324015140533447
2013-06-13,6.622499942779541,6.005000114440918,6.46999979019165,6.367499828338623,5544996.0,6.075920581817627
2013-06-14,6.525000095367432,6.300000190734863,6.369999885559082,6.477499961853027,4608504.0,6.18088436126709
2013-06-17,6.650000095367432,6.252500057220459,6.5,6.635000228881836,6835396.0,6.331171989440918
2013-06-18,6.747499942779541,6.539999961853027,6.65500020980835,6.617499828338623,4487072.0,6.314472675323486
2013-06-19,6.599999904632568,6.332499980926514,6.599999904632568,6.497499942779541,3252520.0,6.199968338012695
2013-06-20,6.474999904632568,5.900000095367432,6.46999979019165,5.920000076293945,5765728.0,5.6489129066467285
2013-06-21,6.112500190734863,5.692500114440918,5.744999885559082,5.897500038146973,6229296.0,5.627442836761475
2013-06-24,5.920000076293945,5.307499885559082,5.764999866485596,5.309999942779541,7441172.0,5.066845893859863
2013-06-25,5.832499980926514,5.099999904632568,5.150000095367432,5.744999885559082,11332648.0,5.481925964355469
2013-06-26,5.914999961853027,5.6875,5.704999923706055,5.857500076293945,5785200.0,5.589274883270264
2013-06-27,5.894999980926514,5.599999904632568,5.894999980926514,5.627500057220459,5887972.0,5.36980676651001
2013-06-28,5.840000152587891,5.440000057220459,5.539999961853027,5.65749979019165,4445544.0,5.398432731628418
2013-07-01,5.947500228881836,5.6875,5.6875,5.917500019073486,6061600.0,5.6465277671813965
2013-07-02,6.337500095367432,5.949999809265137,5.949999809265137,6.327499866485596,7421840.0,6.037753105163574
2013-07-03,6.324999809265137,6.054999828338623,6.324999809265137,6.224999904632568,6674236.0,5.939946174621582
2013-07-04,6.619999885559082,6.130000114440918,6.292500019073486,6.485000133514404,9149316.0,6.188040256500244
2013-07-05,6.627500057220459,6.347499847412109,6.375,6.377500057220459,5397740.0,6.085463047027588
2013-07-08,6.349999904632568,5.974999904632568,6.349999904632568,5.977499961853027,6011100.0,5.703780174255371
2013-07-09,6.074999809265137,5.867499828338623,5.90749979019165,6.002500057220459,3468016.0,5.727635383605957
2013-07-10,6.224999904632568,5.962500095367432,6.037499904632568,6.21999979019165,3181592.0,5.93517541885376
2013-07-11,6.59499979019165,6.244999885559082,6.25,6.485000133514404,6648940.0,6.188040256500244
2013-07-12,6.567500114440918,6.400000095367432,6.512499809265137,6.480000019073486,4715184.0,6.183269500732422
2013-07-15,6.699999809265137,6.474999904632568,6.474999904632568,6.542500019073486,5752856.0,6.242907524108887
2013-07-16,6.889999866485596,6.545000076293945,6.625,6.875,7016064.0,6.560181140899658
2013-07-17,7.007500171661377,6.5,7.007500171661377,6.502500057220459,9235500.0,6.204738616943359
2013-07-18,6.622499942779541,6.224999904632568,6.449999809265137,6.292500019073486,8490048.0,6.0043559074401855
2013-07-19,6.492499828338623,6.114999771118164,6.255000114440918,6.150000095367432,6069348.0,5.868380546569824
2013-07-22,6.297500133514404,6.019999980926514,6.0625,6.275000095367432,3435168.0,5.987657070159912
2013-07-23,6.5,6.239999771118164,6.364999771118164,6.432499885559082,5531632.0,6.13794469833374
2013-07-24,6.432499885559082,6.074999809265137,6.432499885559082,6.25,9239836.0,5.963801383972168
2013-07-25,6.300000190734863,6.0,6.300000190734863,6.054999828338623,7639940.0,5.777730464935303
2013-07-26,6.070000171661377,5.925000190734863,6.012499809265137,5.980000019073486,4833728.0,5.706164836883545
2013-07-29,6.239999771118164,5.90749979019165,5.945000171661377,6.067500114440918,4395116.0,5.789658546447754
2013-07-30,6.177499771118164,5.892499923706055,6.070000171661377,5.989999771118164,2782004.0,5.715707302093506
2013-07-31,6.072500228881836,5.942500114440918,5.942500114440918,5.997499942779541,1559636.0,5.722863674163818
2013-08-01,6.125,5.965000152587891,6.057499885559082,6.125,3770916.0,5.844525337219238
2013-08-02,6.322500228881836,6.125,6.125,6.260000228881836,6523684.0,5.973343849182129
2013-08-05,6.34250020980835,6.179999828338623,6.275000095367432,6.284999847412109,3898984.0,5.997198581695557
2013-08-06,6.3125,6.150000095367432,6.3125,6.239999771118164,3502176.0,5.954259872436523
2013-08-07,6.637499809265137,6.164999961853027,6.239999771118164,6.5625,11285764.0,6.261991500854492
2013-08-08,6.5625,6.385000228881836,6.5625,6.447500228881836,6284468.0,6.152257442474365
2013-08-09,6.642499923706055,6.244999885559082,6.337500095367432,6.352499961853027,6361868.0,6.061607837677002
2013-08-12,6.489999771118164,6.255000114440918,6.317500114440918,6.412499904632568,5797320.0,6.118860244750977
2013-08-13,6.447500228881836,6.252500057220459,6.425000190734863,6.322500228881836,5141444.0,6.032982349395752
2013-08-14,6.380000114440918,6.300000190734863,6.300000190734863,6.369999885559082,4232472.0,6.078306198120117
2013-08-15,6.375,6.287499904632568,6.369999885559082,6.3125,2980048.0,6.023439884185791
2013-08-16,6.3125,5.949999809265137,6.309999942779541,5.960000038146973,7355644.0,5.687081336975098
2013-08-19,6.039999961853027,5.84250020980835,5.949999809265137,5.945000171661377,5748016.0,5.6727681159973145
2013-08-20,6.070000171661377,5.900000095367432,5.900000095367432,5.992499828338623,3281532.0,5.718092918395996
2013-08-21,6.117499828338623,5.922500133514404,5.922500133514404,6.050000190734863,4771284.0,5.7729597091674805
2013-08-22,6.059999942779541,5.767499923706055,6.050000190734863,5.817500114440918,10019208.0,5.551106929779053
2013-08-23,6.239999771118164,5.775000095367432,5.775000095367432,6.224999904632568,11362744.0,5.939946174621582
2013-08-26,6.84250020980835,6.389999866485596,6.5,6.679999828338623,44212808.0,6.374111175537109
2013-08-27,6.945000171661377,6.505000114440918,6.599999904632568,6.864999771118164,28353220.0,6.550639629364014
2013-08-28,6.817500114440918,6.675000190734863,6.815000057220459,6.744999885559082,15022580.0,6.4361348152160645
2013-08-29,6.772500038146973,6.625,6.699999809265137,6.744999885559082,10106684.0,6.4361348152160645
2013-08-30,6.767499923706055,6.40749979019165,6.71999979019165,6.454999923706055,11569304.0,6.159413814544678
2013-09-02,6.582499980926514,6.327499866485596,6.474999904632568,6.565000057220459,10391016.0,6.264377593994141
2013-09-03,6.730000019073486,6.492499828338623,6.5,6.617499828338623,7978448.0,6.314472675323486
2013-09-04,6.675000190734863,6.394999980926514,6.599999904632568,6.449999809265137,9502144.0,6.1546430587768555
2013-09-05,6.619999885559082,6.389999866485596,6.494999885559082,6.572500228881836,8820412.0,6.271533489227295
2013-09-06,6.590000152587891,6.412499904632568,6.550000190734863,6.492499828338623,10672400.0,6.195197105407715
2013-09-09,6.570000171661377,6.425000190734863,6.477499961853027,6.534999847412109,8725928.0,6.235750198364258
2013-09-10,6.579999923706055,6.425000190734863,6.547500133514404,6.522500038146973,7832748.0,6.223823547363281
2013-09-11,6.772500038146973,6.262499809265137,6.497499942779541,6.739999771118164,14880256.0,6.431363582611084
2013-09-12,7.257500171661377,6.590000152587891,6.699999809265137,7.110000133514404,28227880.0,6.784420967102051
2013-09-13,7.512499809265137,7.072500228881836,7.082499980926514,7.137499809265137,27100988.0,6.810661315917969
2013-09-16,7.445000171661377,7.045000076293945,7.125,7.347499847412109,19076460.0,7.011044979095459
2013-09-17,7.875,7.369999885559082,7.420000076293945,7.647500038146973,25247376.0,7.29730749130249
2013-09-18,7.702499866485596,7.117499828338623,7.699999809265137,7.375,20221960.0,7.037285327911377
2013-09-23,7.5,7.127500057220459,7.375,7.337500095367432,14820328.0,7.0015034675598145
2013-09-24,7.832499980926514,7.277500152587891,7.347499847412109,7.789999961853027,27497636.0,7.433282852172852
2013-09-25,8.539999961853027,7.795000076293945,7.795000076293945,8.539999961853027,23274212.0,8.201580047607422
2013-09-26,8.5,7.684999942779541,8.149999618530273,7.684999942779541,28968896.0,7.3804612159729
2013-09-27,7.894999980926514,7.449999809265137,7.489999771118164,7.619999885559082,15919914.0,7.318037033081055
2013-09-30,7.980000019073486,7.635000228881836,7.739999771118164,7.695000171661377,12812398.0,7.390065670013428
2013-10-08,8.25,7.505000114440918,7.84499979019165,7.954999923706055,18416538.0,7.639761924743652
2013-10-09,7.994999885559082,7.699999809265137,7.949999809265137,7.869999885559082,12429800.0,7.558130264282227
2013-10-10,8.25,7.840000152587891,7.849999904632568,8.175000190734863,21499456.0,7.851044178009033
2013-10-11,8.600000381469727,8.305000305175781,8.385000228881836,8.430000305175781,27926288.0,8.095939636230469
2013-10-14,9.265000343322754,8.494999885559082,8.505000114440918,9.244999885559082,32464238.0,8.878643035888672
2013-10-15,9.380000114440918,8.675000190734863,9.380000114440918,8.930000305175781,21030324.0,8.576127052307129
2013-10-16,9.479999542236328,8.84000015258789,9.050000190734863,8.975000381469727,46496254.0,8.619342803955078
2013-10-17,9.024999618530273,8.350000381469727,8.899999618530273,8.550000190734863,26536372.0,8.211183547973633
2013-10-18,9.0,8.260000228881836,8.574999809265137,8.984999656677246,17065046.0,8.628945350646973
2013-10-21,9.180000305175781,8.850000381469727,8.975000381469727,9.095000267028809,23443734.0,8.734586715698242
2013-10-22,9.095000267028809,8.609999656677246,9.095000267028809,8.729999542236328,21820216.0,8.384051322937012
2013-10-23,8.699999809265137,7.855000019073486,8.600000381469727,7.855000019073486,23776452.0,7.543724060058594
2013-10-24,7.824999809265137,7.550000190734863,7.574999809265137,7.610000133514404,14056322.0,7.308434009552002
2013-10-25,7.699999809265137,7.090000152587891,7.699999809265137,7.46999979019165,15887112.0,7.173981666564941
2013-10-28,7.5,7.164999961853027,7.360000133514404,7.260000228881836,10619878.0,6.97230339050293
2013-10-29,7.445000171661377,6.755000114440918,7.269999980926514,7.144999980926514,14091082.0,6.861860752105713
2013-10-30,7.400000095367432,7.179999828338623,7.21999979019165,7.289999961853027,9522522.0,7.001114845275879
2013-10-31,7.300000190734863,6.934999942779541,7.300000190734863,7.005000114440918,8423786.0,6.7274088859558105
2013-11-01,7.045000076293945,6.625,6.985000133514404,6.880000114440918,11074530.0,6.607362270355225
2013-11-04,7.224999904632568,6.885000228881836,6.889999866485596,7.099999904632568,11439466.0,6.818644046783447
2013-11-05,7.25,6.949999809265137,7.114999771118164,7.215000152587891,6893740.0,6.929086685180664
2013-11-06,7.389999866485596,7.010000228881836,7.224999904632568,7.050000190734863,12488334.0,6.770625591278076
2013-11-07,7.050000190734863,6.730000019073486,7.050000190734863,6.75,9939096.0,6.482513427734375
2013-11-08,6.864999771118164,6.5,6.704999923706055,6.804999828338623,8094760.0,6.53533411026001
2013-11-11,6.869999885559082,6.650000095367432,6.755000114440918,6.789999961853027,4288710.0,6.520928382873535
2013-11-12,6.965000152587891,6.795000076293945,6.849999904632568,6.889999866485596,5543546.0,6.616965293884277
2013-11-13,6.855000019073486,6.550000190734863,6.829999923706055,6.659999847412109,6163092.0,6.396080493927002
2013-11-14,6.699999809265137,6.460000038146973,6.614999771118164,6.605000019073486,6471636.0,6.343259334564209
2013-11-15,6.824999809265137,6.605000019073486,6.605000019073486,6.650000095367432,9244032.0,6.386476039886475
2013-11-18,6.800000190734863,6.644999980926514,6.670000076293945,6.769999980926514,11552356.0,6.501720905303955
2013-11-19,7.184999942779541,6.78000020980835,6.789999961853027,7.099999904632568,16368136.0,6.818644046783447
2013-11-20,7.150000095367432,6.934999942779541,7.125,7.045000076293945,8332380.0,6.765823841094971
2013-11-21,7.074999809265137,6.800000190734863,7.045000076293945,6.949999809265137,9922014.0,6.674588203430176
2013-11-22,6.960000038146973,6.730000019073486,6.925000190734863,6.784999847412109,8031276.0,6.5161261558532715
2013-11-25,6.820000171661377,6.670000076293945,6.784999847412109,6.715000152587891,5477970.0,6.448901176452637
2013-11-26,6.824999809265137,6.684999942779541,6.775000095367432,6.789999961853027,3929440.0,6.520928382873535
2013-11-27,6.804999828338623,6.675000190734863,6.775000095367432,6.739999771118164,7195956.0,6.472909450531006
2013-11-28,6.864999771118164,6.704999923706055,6.715000152587891,6.824999809265137,8707900.0,6.554541110992432
2013-11-29,6.849999904632568,6.75,6.835000038146973,6.764999866485596,6813646.0,6.49691915512085
2013-12-02,6.715000152587891,6.355000019073486,6.710000038146973,6.369999885559082,12040506.0,6.1175713539123535
2013-12-03,6.53000020980835,6.199999809265137,6.300000190734863,6.485000133514404,10222634.0,6.228014945983887
2013-12-04,6.610000133514404,6.400000095367432,6.429999828338623,6.539999961853027,7276266.0,6.280834674835205
2013-12-05,6.610000133514404,6.514999866485596,6.545000076293945,6.570000171661377,4149124.0,6.3096466064453125
2013-12-06,6.679999828338623,6.559999942779541,6.585000038146973,6.614999771118164,6501722.0,6.352863311767578
2013-12-09,6.650000095367432,6.425000190734863,6.599999904632568,6.485000133514404,7676582.0,6.228014945983887
2013-12-10,6.735000133514404,6.440000057220459,6.480000019073486,6.724999904632568,12386668.0,6.4585041999816895
2013-12-11,6.974999904632568,6.65500020980835,6.724999904632568,6.929999828338623,22643004.0,6.655380725860596
2013-12-12,7.224999904632568,6.855000019073486,6.925000190734863,7.170000076293945,20466080.0,6.885870456695557
2013-12-13,7.224999904632568,7.005000114440918,7.195000171661377,7.065000057220459,9295134.0,6.785030841827393
2013-12-16,7.050000190734863,6.744999885559082,7.0,6.75,8532594.0,6.482513427734375
2013-12-17,6.885000228881836,6.659999847412109,6.715000152587891,6.760000228881836,4048270.0,6.492117881774902
2013-12-18,6.84499979019165,6.585000038146973,6.84499979019165,6.625,5007722.0,6.362467288970947
2013-12-19,6.695000171661377,6.5,6.625,6.525000095367432,3883296.0,6.266430377960205
2013-12-20,6.590000152587891,6.474999904632568,6.590000152587891,6.574999809265137,3319586.0,6.314448833465576
2013-12-23,6.599999904632568,6.364999771118164,6.550000190734863,6.554999828338623,3593644.0,6.29524040222168
2013-12-24,6.784999847412109,6.525000095367432,6.585000038146973,6.744999885559082,6486076.0,6.4777116775512695
2013-12-25,6.804999828338623,6.614999771118164,6.744999885559082,6.75,6719242.0,6.482513427734375
2013-12-26,6.789999961853027,6.474999904632568,6.764999866485596,6.489999771118164,7963712.0,6.232816696166992
2013-12-27,6.534999847412109,6.380000114440918,6.480000019073486,6.525000095367432,6487454.0,6.266430377960205
2013-12-30,6.644999980926514,6.375,6.539999961853027,6.380000114440918,8260116.0,6.127176284790039
2013-12-31,6.474999904632568,6.380000114440918,6.380000114440918,6.409999847412109,5103278.0,6.155986785888672
2014-01-02,6.53000020980835,6.340000152587891,6.400000095367432,6.46999979019165,5284496.0,6.213609218597412
2014-01-03,6.454999923706055,6.329999923706055,6.454999923706055,6.380000114440918,5006390.0,6.127176284790039
2014-01-06,6.400000095367432,6.224999904632568,6.380000114440918,6.235000133514404,6477518.0,5.987922191619873
2014-01-07,6.40500020980835,6.239999771118164,6.239999771118164,6.289999961853027,4152238.0,6.04074239730835
2014-01-08,6.40500020980835,6.085000038146973,6.289999961853027,6.114999771118164,7665798.0,5.872676372528076
2014-01-09,6.215000152587891,5.985000133514404,6.099999904632568,5.994999885559082,5650786.0,5.757432460784912
2014-01-10,6.050000190734863,5.744999885559082,5.994999885559082,5.829999923706055,5322306.0,5.598970413208008
2014-01-13,5.84499979019165,5.485000133514404,5.75,5.744999885559082,10898584.0,5.517338275909424
2014-01-14,5.849999904632568,5.619999885559082,5.744999885559082,5.84499979019165,4723462.0,5.613376140594482
2014-01-15,5.824999809265137,5.724999904632568,5.824999809265137,5.75,3675472.0,5.522141456604004
2014-01-16,5.824999809265137,5.715000152587891,5.75,5.809999942779541,3151466.0,5.579763412475586
2014-01-17,5.824999809265137,5.715000152587891,5.809999942779541,5.760000228881836,2999578.0,5.531744956970215
2014-01-20,5.820000171661377,5.514999866485596,5.760000228881836,5.554999828338623,3587816.0,5.334868431091309
2014-01-21,5.599999904632568,5.425000190734863,5.554999828338623,5.485000133514404,6511656.0,5.267642974853516
2014-01-22,5.739999771118164,5.454999923706055,5.480000019073486,5.735000133514404,8036194.0,5.507735729217529
2014-01-23,6.309999942779541,5.965000152587891,5.965000152587891,6.309999942779541,16129448.0,6.0599493980407715
2014-01-24,6.784999847412109,6.349999904632568,6.5,6.355000019073486,37913586.0,6.103166580200195
2014-01-27,6.289999961853027,6.0,6.28000020980835,6.15500020980835,18050162.0,5.911092281341553
2014-01-28,6.699999809265137,6.110000133514404,6.15500020980835,6.670000076293945,24472468.0,6.405683517456055
2014-01-29,6.704999923706055,6.514999866485596,6.625,6.625,13816952.0,6.362467288970947
2014-01-30,6.684999942779541,6.510000228881836,6.599999904632568,6.614999771118164,7344202.0,6.352863311767578
2014-02-07,6.574999809265137,6.349999904632568,6.574999809265137,6.474999904632568,11691566.0,6.218411445617676
2014-02-10,6.590000152587891,6.375,6.460000038146973,6.559999942779541,13732386.0,6.300042629241943
2014-02-11,6.659999847412109,6.425000190734863,6.550000190734863,6.630000114440918,16811996.0,6.367269039154053
2014-02-12,6.900000095367432,6.650000095367432,6.75,6.715000152587891,18667284.0,6.448901176452637
2014-02-13,6.764999866485596,6.474999904632568,6.730000019073486,6.480000019073486,13081182.0,6.223212718963623
2014-02-14,6.775000095367432,6.409999847412109,6.445000171661377,6.710000038146973,17853064.0,6.444098949432373
2014-02-17,7.090000152587891,6.760000228881836,6.760000228881836,7.054999828338623,24058788.0,6.775427341461182
2014-02-18,7.090000152587891,6.824999809265137,7.065000057220459,6.909999847412109,17425124.0,6.636172771453857
2014-02-19,6.925000190734863,6.724999904632568,6.90500020980835,6.885000228881836,11850662.0,6.61216402053833
2014-02-20,6.945000171661377,6.574999809265137,6.925000190734863,6.579999923706055,13059514.0,6.319250106811523
2014-02-21,6.630000114440918,6.46999979019165,6.574999809265137,6.550000190734863,9232178.0,6.290439605712891
2014-02-24,6.534999847412109,6.105000019073486,6.525000095367432,6.215000152587891,12206556.0,5.968714237213135
2014-02-25,6.329999923706055,6.0,6.28000020980835,6.090000152587891,7785620.0,5.848668098449707
2014-02-26,6.139999866485596,5.855000019073486,6.09499979019165,6.0,6470920.0,5.762234210968018
2014-02-27,6.159999847412109,5.989999771118164,6.139999866485596,6.010000228881836,5560518.0,5.771838188171387
2014-02-28,6.110000133514404,5.945000171661377,6.010000228881836,6.105000019073486,4148362.0,5.863073825836182
2014-03-03,6.235000133514404,6.050000190734863,6.059999942779541,6.215000152587891,7226364.0,5.968714237213135
2014-03-04,6.210000038146973,5.96999979019165,6.210000038146973,6.014999866485596,7849278.0,5.776639461517334
2014-03-05,6.070000171661377,5.855000019073486,6.019999980926514,5.889999866485596,9166994.0,5.656592845916748
2014-03-06,5.925000190734863,5.679999828338623,5.880000114440918,5.78000020980835,9687830.0,5.550952434539795
2014-03-07,5.965000152587891,5.699999809265137,5.800000190734863,5.804999828338623,10671964.0,5.5749616622924805
2014-03-10,5.775000095367432,5.525000095367432,5.775000095367432,5.550000190734863,7076142.0,5.330066680908203
2014-03-11,5.619999885559082,5.5,5.505000114440918,5.605000019073486,4177384.0,5.38288688659668
2014-03-12,5.679999828338623,5.554999828338623,5.605000019073486,5.614999771118164,4219950.0,5.392491340637207
2014-03-13,5.744999885559082,5.599999904632568,5.675000190734863,5.650000095367432,6444326.0,5.4261040687561035
2014-03-14,5.635000228881836,5.5,5.635000228881836,5.539999961853027,5394788.0,5.320463180541992
2014-03-17,5.65500020980835,5.550000190734863,5.574999809265137,5.635000228881836,5427678.0,5.411698341369629
2014-03-18,5.75,5.559999942779541,5.65500020980835,5.59499979019165,9666710.0,5.373283386230469
2014-03-19,5.590000152587891,5.425000190734863,5.579999923706055,5.480000019073486,8582602.0,5.262840747833252
2014-03-20,5.525000095367432,5.400000095367432,5.440000057220459,5.40500020980835,5499298.0,5.190812110900879
2014-03-21,5.534999847412109,5.239999771118164,5.389999866485596,5.514999866485596,8548888.0,5.296453952789307
2014-03-24,5.605000019073486,5.480000019073486,5.5,5.585000038146973,6685972.0,5.363679885864258
2014-03-25,5.735000133514404,5.534999847412109,5.590000152587891,5.71999979019165,7509606.0,5.4933295249938965
2014-03-26,5.760000228881836,5.619999885559082,5.679999828338623,5.71999979019165,6105066.0,5.4933295249938965
2014-03-27,5.945000171661377,5.644999980926514,5.675000190734863,5.650000095367432,15375286.0,5.4261040687561035
2014-03-28,5.650000095367432,5.40500020980835,5.605000019073486,5.420000076293945,8583404.0,5.205218315124512
2014-03-31,5.474999904632568,5.25,5.409999847412109,5.324999809265137,7608776.0,5.113983154296875
2014-04-01,5.349999904632568,5.199999809265137,5.289999961853027,5.349999904632568,10101766.0,5.137991905212402
2014-04-02,5.369999885559082,5.21999979019165,5.360000133514404,5.244999885559082,9249390.0,5.037153244018555
2014-04-03,5.289999961853027,5.224999904632568,5.224999904632568,5.275000095367432,6338412.0,5.065965175628662
2014-04-04,5.315000057220459,5.224999904632568,5.284999847412109,5.309999942779541,3749548.0,5.0995774269104
2014-04-08,5.425000190734863,5.28000020980835,5.300000190734863,5.420000076293945,6007546.0,5.205218315124512
2014-04-09,5.440000057220459,5.375,5.425000190734863,5.40500020980835,4913612.0,5.190812110900879
2014-04-10,5.480000019073486,5.400000095367432,5.40500020980835,5.449999809265137,6024974.0,5.234029293060303
2014-04-11,5.449999809265137,5.375,5.445000171661377,5.414999961853027,4830406.0,5.200416564941406
2014-04-14,5.519999980926514,5.414999961853027,5.414999961853027,5.454999923706055,6331640.0,5.238831043243408
2014-04-15,5.454999923706055,5.309999942779541,5.454999923706055,5.324999809265137,7232810.0,5.113983154296875
2014-04-16,5.315000057220459,5.224999904632568,5.304999828338623,5.300000190734863,7609004.0,5.0899739265441895
2014-04-17,5.309999942779541,5.244999885559082,5.300000190734863,5.269999980926514,3778754.0,5.06116247177124
2014-04-18,5.315000057220459,5.244999885559082,5.269999980926514,5.315000057220459,3573140.0,5.104379653930664
2014-04-21,5.295000076293945,5.215000152587891,5.284999847412109,5.224999904632568,5043066.0,5.017946243286133
2014-04-22,5.244999885559082,5.090000152587891,5.215000152587891,5.139999866485596,7260428.0,4.936314105987549
2014-04-23,5.21999979019165,5.130000114440918,5.139999866485596,5.15500020980835,4176976.0,4.950719356536865
2014-04-24,5.175000190734863,5.010000228881836,5.164999961853027,5.019999980926514,6164786.0,4.821069240570068
2014-04-25,5.050000190734863,4.869999885559082,5.025000095367432,4.869999885559082,6885786.0,4.677013397216797
2014-04-28,4.860000133514404,4.550000190734863,4.860000133514404,4.585000038146973,6395600.0,4.40330696105957
2014-04-29,4.644999980926514,4.574999809265137,4.574999809265137,4.635000228881836,4227252.0,4.451326370239258
2014-04-30,4.650000095367432,4.550000190734863,4.590000152587891,4.644999980926514,6693718.0,4.4609293937683105
2014-05-05,4.675000190734863,4.59499979019165,4.675000190734863,4.639999866485596,4878378.0,4.456127166748047
2014-05-06,4.675000190734863,4.610000133514404,4.639999866485596,4.644999980926514,5816138.0,4.4609293937683105
2014-05-07,4.65500020980835,4.489999771118164,4.65500020980835,4.510000228881836,5347788.0,4.331279754638672
2014-05-08,4.605000019073486,4.454999923706055,4.5,4.554999828338623,4405542.0,4.374495983123779
2014-05-09,4.559999942779541,4.474999904632568,4.534999847412109,4.480000019073486,3330704.0,4.3024678230285645
2014-05-12,4.675000190734863,4.514999866485596,4.514999866485596,4.650000095367432,5083606.0,4.465732097625732
2014-05-13,4.65500020980835,4.574999809265137,4.650000095367432,4.610000133514404,3683826.0,4.427316665649414
2014-05-14,4.659999847412109,4.59499979019165,4.610000133514404,4.614999771118164,3203182.0,4.432117938995361
2014-05-15,4.619999885559082,4.5,4.614999771118164,4.505000114440918,4124082.0,4.326478004455566
2014-05-16,4.574999809265137,4.489999771118164,4.5,4.565000057220459,2631206.0,4.384099960327148
2014-05-19,4.579999923706055,4.480000019073486,4.579999923706055,4.505000114440918,2512256.0,4.326478004455566
2014-05-20,4.639999866485596,4.514999866485596,4.539999961853027,4.545000076293945,2316268.0,4.364892482757568
2014-05-21,4.625,4.5,4.534999847412109,4.605000019073486,3054638.0,4.422515392303467
2014-05-22,4.635000228881836,4.539999961853027,4.599999904632568,4.554999828338623,3666040.0,4.374495983123779
2014-05-23,4.605000019073486,4.534999847412109,4.559999942779541,4.59499979019165,2396096.0,4.4129109382629395
2014-05-26,4.650000095367432,4.605000019073486,4.614999771118164,4.644999980926514,3413904.0,4.4609293937683105
2014-05-27,4.664999961853027,4.599999904632568,4.664999961853027,4.619999885559082,1836372.0,4.436920166015625
2014-05-28,4.639999866485596,4.565000057220459,4.590000152587891,4.635000228881836,3866036.0,4.451326370239258
2014-05-29,4.630000114440918,4.554999828338623,4.625,4.570000171661377,2787158.0,4.388901710510254
2014-05-30,4.605000019073486,4.554999828338623,4.570000171661377,4.579999923706055,2623858.0,4.398505687713623
2014-06-03,4.599999904632568,4.554999828338623,4.570000171661377,4.570000171661377,1747068.0,4.388901710510254
2014-06-04,4.590000152587891,4.480000019073486,4.554999828338623,4.519999980926514,4193680.0,4.340883255004883
2014-06-05,4.534999847412109,4.46999979019165,4.510000228881836,4.525000095367432,2702280.0,4.345685005187988
2014-06-06,4.534999847412109,4.494999885559082,4.534999847412109,4.519999980926514,2379690.0,4.340883255004883
2014-06-09,4.525000095367432,4.46999979019165,4.494999885559082,4.485000133514404,2366702.0,4.307270050048828
2014-06-10,4.559999942779541,4.480000019073486,4.485000133514404,4.550000190734863,2726146.0,4.36969518661499
2014-06-11,4.550000190734863,4.510000228881836,4.550000190734863,4.534999847412109,2284326.0,4.355288505554199
2014-06-12,4.550000190734863,4.505000114440918,4.525000095367432,4.550000190734863,1911300.0,4.36969518661499
2014-06-13,4.610000133514404,4.514999866485596,4.559999942779541,4.605000019073486,4024978.0,4.422515392303467
2014-06-16,4.59499979019165,4.545000076293945,4.585000038146973,4.550000190734863,3727148.0,4.466691017150879
2014-06-17,4.570000171661377,4.489999771118164,4.550000190734863,4.519999980926514,3048946.0,4.437240123748779
2014-06-18,4.510000228881836,4.369999885559082,4.505000114440918,4.385000228881836,5401062.0,4.304711818695068
2014-06-19,4.414999961853027,4.150000095367432,4.380000114440918,4.164999961853027,5594230.0,4.08873987197876
2014-06-20,4.195000171661377,4.099999904632568,4.150000095367432,4.164999961853027,3653460.0,4.08873987197876
2014-06-23,4.175000190734863,4.125,4.175000190734863,4.139999866485596,3181984.0,4.064198017120361
2014-06-24,4.164999961853027,4.114999771118164,4.144999980926514,4.164999961853027,3688314.0,4.08873987197876
2014-06-25,4.579999923706055,4.144999980926514,4.175000190734863,4.579999923706055,10272534.0,4.4961419105529785
2014-06-26,4.775000095367432,4.570000171661377,4.724999904632568,4.574999809265137,27522250.0,4.491232872009277
2014-06-27,4.730000019073486,4.460000038146973,4.565000057220459,4.724999904632568,22663114.0,4.638486385345459
2014-06-30,5.110000133514404,4.760000228881836,4.760000228881836,5.045000076293945,28780350.0,4.952627658843994
2014-07-01,5.230000019073486,4.949999809265137,5.074999809265137,5.085000038146973,17968802.0,4.9918951988220215
2014-07-02,5.210000038146973,4.980000019073486,5.005000114440918,5.074999809265137,13089814.0,4.982077598571777
2014-07-03,5.510000228881836,5.0,5.059999942779541,5.394999980926514,24594388.0,5.2962188720703125
2014-07-04,5.534999847412109,5.25,5.315000057220459,5.40500020980835,14062596.0,5.306035995483398
2014-07-07,5.494999885559082,5.25,5.460000038146973,5.28000020980835,11137150.0,5.183324813842773
2014-07-08,5.324999809265137,5.059999942779541,5.309999942779541,5.164999961853027,14889380.0,5.070429801940918
2014-07-09,5.239999771118164,5.105000019073486,5.190000057220459,5.119999885559082,7166068.0,5.026254177093506
2014-07-10,5.164999961853027,4.994999885559082,5.090000152587891,5.0,7745798.0,4.908451080322266
2014-07-11,5.340000152587891,4.954999923706055,4.994999885559082,5.260000228881836,14547650.0,5.163691520690918
2014-07-14,5.360000133514404,5.125,5.275000095367432,5.315000057220459,11715418.0,5.217683792114258
2014-07-15,5.315000057220459,5.150000095367432,5.295000076293945,5.175000190734863,7126832.0,5.080247402191162
2014-07-16,5.224999904632568,5.045000076293945,5.150000095367432,5.070000171661377,5642808.0,4.977169990539551
2014-07-17,5.150000095367432,5.039999961853027,5.085000038146973,5.099999904632568,4426836.0,5.006620407104492
2014-07-18,5.125,5.025000095367432,5.054999828338623,5.065000057220459,3919288.0,4.972261428833008
2014-07-21,5.195000171661377,5.054999828338623,5.054999828338623,5.150000095367432,5050532.0,5.0557050704956055
2014-07-22,5.195000171661377,5.099999904632568,5.125,5.170000076293945,5283544.0,5.075339317321777
2014-07-23,5.244999885559082,5.054999828338623,5.144999980926514,5.074999809265137,5560278.0,4.982077598571777
2014-07-24,5.099999904632568,4.889999866485596,5.074999809265137,4.900000095367432,11082672.0,4.8102827072143555
2014-07-25,4.965000152587891,4.889999866485596,4.894999980926514,4.914999961853027,5113240.0,4.825007438659668
2014-07-28,5.050000190734863,4.894999980926514,4.925000190734863,5.014999866485596,7761164.0,4.923176288604736
2014-07-29,5.349999904632568,5.025000095367432,5.025000095367432,5.210000038146973,12503190.0,5.1146063804626465
2014-07-30,5.210000038146973,5.099999904632568,5.210000038146973,5.139999866485596,6564048.0,5.0458879470825195
2014-07-31,5.260000228881836,5.114999771118164,5.139999866485596,5.21999979019165,7721628.0,5.124423503875732
2014-08-01,5.275000095367432,5.150000095367432,5.199999809265137,5.195000171661377,9807456.0,5.099881172180176
2014-08-04,5.440000057220459,5.199999809265137,5.199999809265137,5.440000057220459,16712040.0,5.340394973754883
2014-08-05,5.485000133514404,5.349999904632568,5.474999904632568,5.409999847412109,9461874.0,5.310944080352783
2014-08-06,5.414999961853027,5.300000190734863,5.414999961853027,5.315000057220459,9841942.0,5.217683792114258
2014-08-07,5.375,5.25,5.309999942779541,5.289999961853027,8948718.0,5.193141937255859
2014-08-08,5.329999923706055,5.25,5.28000020980835,5.315000057220459,5678056.0,5.217683792114258
2014-08-11,5.360000133514404,5.295000076293945,5.324999809265137,5.340000152587891,6805430.0,5.2422261238098145
2014-08-12,5.590000152587891,5.309999942779541,5.400000095367432,5.559999942779541,20259300.0,5.458198070526123
2014-08-13,5.545000076293945,5.385000228881836,5.505000114440918,5.510000228881836,12130500.0,5.40911340713501
2014-08-14,5.5,5.329999923706055,5.5,5.340000152587891,9448252.0,5.2422261238098145
2014-08-15,5.385000228881836,5.255000114440918,5.324999809265137,5.349999904632568,7103986.0,5.252042770385742
2014-08-18,5.380000114440918,5.300000190734863,5.355000019073486,5.369999885559082,7217622.0,5.271677017211914
2014-08-19,5.400000095367432,5.324999809265137,5.380000114440918,5.340000152587891,7952336.0,5.2422261238098145
2014-08-20,5.525000095367432,5.300000190734863,5.324999809265137,5.440000057220459,13758004.0,5.340394973754883
2014-08-21,5.5,5.375,5.434999942779541,5.480000019073486,10731702.0,5.37966251373291
2014-08-22,5.715000152587891,5.440000057220459,5.480000019073486,5.695000171661377,24023300.0,5.590726375579834
2014-08-25,5.929999828338623,5.614999771118164,5.724999904632568,5.704999923706055,20965084.0,5.600543022155762
2014-08-26,5.795000076293945,5.445000171661377,5.639999866485596,5.489999771118164,13991416.0,5.389479637145996
2014-08-27,6.039999961853027,5.434999942779541,5.489999771118164,6.0,34730494.0,5.89014196395874
2014-08-28,5.949999809265137,5.75,5.949999809265137,5.855000019073486,22116046.0,5.747797012329102
2014-08-29,5.84499979019165,5.704999923706055,5.75,5.804999828338623,11934380.0,5.69871187210083
2014-09-01,6.025000095367432,5.78000020980835,5.800000190734863,5.920000076293945,11905700.0,5.811606407165527
2014-09-02,5.985000133514404,5.875,5.925000190734863,5.985000133514404,12801714.0,5.875416278839111
2014-09-03,6.034999847412109,5.914999961853027,5.994999885559082,5.914999961853027,15229908.0,5.806698322296143
2014-09-04,5.945000171661377,5.824999809265137,5.84499979019165,5.920000076293945,9433310.0,5.811606407165527
2014-09-05,6.199999809265137,5.920000076293945,5.945000171661377,6.125,20995820.0,6.012853145599365
2014-09-09,6.409999847412109,6.054999828338623,6.159999847412109,6.28000020980835,19772504.0,6.16501522064209
2014-09-10,6.440000057220459,6.150000095367432,6.199999809265137,6.179999828338623,20970750.0,6.066845893859863
2014-09-11,6.210000038146973,6.034999847412109,6.210000038146973,6.065000057220459,13520908.0,5.953951835632324
2014-09-12,6.144999980926514,5.994999885559082,6.050000190734863,6.144999980926514,10236406.0,6.032486438751221
2014-09-15,6.159999847412109,6.019999980926514,6.150000095367432,6.09499979019165,11005088.0,5.983402252197266
2014-09-16,6.09499979019165,5.704999923706055,6.090000152587891,5.71999979019165,18569084.0,5.615268230438232
2014-09-17,5.800000190734863,5.610000133514404,5.724999904632568,5.679999828338623,11347992.0,5.576000690460205
2014-09-18,5.764999866485596,5.619999885559082,5.695000171661377,5.664999961853027,8923916.0,5.561275005340576
2014-09-19,5.789999961853027,5.619999885559082,5.625,5.769999980926514,8136520.0,5.664352893829346
2014-09-22,5.764999866485596,5.625,5.75,5.630000114440918,6494850.0,5.52691650390625
2014-09-23,5.965000152587891,5.630000114440918,5.630000114440918,5.929999828338623,12736222.0,5.821423530578613
2014-09-24,5.994999885559082,5.809999942779541,5.809999942779541,5.954999923706055,11718678.0,5.845965385437012
2014-09-25,5.994999885559082,5.840000152587891,5.934999942779541,5.889999866485596,9475638.0,5.782155513763428
2014-09-26,5.929999828338623,5.829999923706055,5.869999885559082,5.920000076293945,5382796.0,5.811606407165527
2014-09-29,6.059999942779541,5.909999847412109,5.949999809265137,5.974999904632568,10096786.0,5.865599632263184
2014-09-30,6.079999923706055,5.974999904632568,5.980000019073486,6.034999847412109,10104484.0,5.924500942230225
2014-10-08,6.059999942779541,5.914999961853027,6.039999961853027,5.960000038146973,11086280.0,5.850874423980713
2014-10-09,5.974999904632568,5.755000114440918,5.965000152587891,5.849999904632568,15949156.0,5.7428879737854
2014-10-10,5.840000152587891,5.650000095367432,5.840000152587891,5.704999923706055,15869354.0,5.600543022155762
2014-10-13,5.744999885559082,5.635000228881836,5.710000038146973,5.739999771118164,9962682.0,5.634901523590088
2014-10-14,5.784999847412109,5.639999866485596,5.710000038146973,5.684999942779541,11062170.0,5.580909729003906
2014-10-15,5.715000152587891,5.635000228881836,5.684999942779541,5.699999809265137,6409788.0,5.595634937286377
2014-10-16,5.78000020980835,5.639999866485596,5.675000190734863,5.679999828338623,8364890.0,5.576000690460205
2014-10-17,5.684999942779541,5.434999942779541,5.684999942779541,5.454999923706055,10536154.0,5.3551201820373535
2014-10-20,5.625,5.449999809265137,5.480000019073486,5.619999885559082,7551246.0,5.517098903656006
2014-10-21,5.764999866485596,5.625,5.625,5.679999828338623,10082258.0,5.576000690460205
2014-10-22,5.699999809265137,5.5,5.650000095367432,5.510000228881836,6572540.0,5.40911340713501
2014-10-23,5.53000020980835,5.315000057220459,5.505000114440918,5.34499979019165,6199320.0,5.247134208679199
2014-10-24,5.400000095367432,5.329999923706055,5.355000019073486,5.364999771118164,3335320.0,5.266768455505371
2014-10-27,5.364999771118164,5.25,5.364999771118164,5.349999904632568,4503020.0,5.252042770385742
2014-10-28,5.630000114440918,5.355000019073486,5.375,5.605000019073486,7151450.0,5.502374172210693
2014-10-29,5.730000019073486,5.579999923706055,5.599999904632568,5.670000076293945,10496180.0,5.566183567047119
2014-10-30,5.760000228881836,5.639999866485596,5.739999771118164,5.755000114440918,11344458.0,5.649627685546875
2014-10-31,5.764999866485596,5.644999980926514,5.735000133514404,5.760000228881836,11086698.0,5.654536724090576
2014-11-03,5.914999961853027,5.730000019073486,5.760000228881836,5.835000038146973,16221402.0,5.728163242340088
2014-11-04,5.829999923706055,5.730000019073486,5.804999828338623,5.755000114440918,7563132.0,5.649627685546875
2014-11-05,5.820000171661377,5.730000019073486,5.75,5.75,5565898.0,5.644719123840332
2014-11-06,5.755000114440918,5.639999866485596,5.744999885559082,5.675000190734863,6979548.0,5.5710930824279785
2014-11-07,5.724999904632568,5.534999847412109,5.684999942779541,5.545000076293945,8542354.0,5.443472862243652
2014-11-10,5.635000228881836,5.554999828338623,5.554999828338623,5.614999771118164,5577672.0,5.512190818786621
2014-11-11,5.679999828338623,5.429999828338623,5.610000133514404,5.465000152587891,8400678.0,5.3649373054504395
2014-11-12,5.650000095367432,5.46999979019165,5.485000133514404,5.650000095367432,6874654.0,5.546550273895264
2014-11-13,5.695000171661377,5.559999942779541,5.675000190734863,5.585000038146973,6205066.0,5.48274040222168
2014-11-14,5.599999904632568,5.519999980926514,5.579999923706055,5.550000190734863,4560094.0,5.448381423950195
2014-11-17,5.610000133514404,5.545000076293945,5.554999828338623,5.559999942779541,4052494.0,5.458198070526123
2014-11-18,5.605000019073486,5.53000020980835,5.545000076293945,5.565000057220459,4318912.0,5.463106632232666
2014-11-19,5.590000152587891,5.46999979019165,5.565000057220459,5.474999904632568,6599774.0,5.374754428863525
2014-11-20,5.519999980926514,5.400000095367432,5.485000133514404,5.434999942779541,5474620.0,5.33548641204834
2014-11-21,5.610000133514404,5.420000076293945,5.434999942779541,5.59499979019165,8513982.0,5.492557525634766
2014-11-24,5.730000019073486,5.585000038146973,5.625,5.704999923706055,12853088.0,5.600543022155762
2014-11-25,5.815000057220459,5.639999866485596,5.704999923706055,5.78000020980835,12635870.0,5.674170017242432
2014-11-26,5.824999809265137,5.684999942779541,5.78000020980835,5.78000020980835,10458606.0,5.674170017242432
2014-11-27,5.925000190734863,5.769999980926514,5.925000190734863,5.869999885559082,14966746.0,5.762521743774414
2014-11-28,5.985000133514404,5.775000095367432,5.900000095367432,5.84499979019165,13099498.0,5.737979412078857
2014-12-01,6.28000020980835,5.804999828338623,5.835000038146973,5.965000152587891,34667212.0,5.855782508850098
2014-12-02,6.175000190734863,5.855000019073486,5.900000095367432,6.139999866485596,31888922.0,6.027578353881836
2014-12-03,6.755000114440918,6.25,6.255000114440918,6.599999904632568,53039494.0,6.479156017303467
2014-12-04,6.840000152587891,6.5,6.59499979019165,6.704999923706055,32283018.0,6.582233428955078
2014-12-05,6.789999961853027,6.190000057220459,6.75,6.570000171661377,34188492.0,6.449705600738525
2014-12-08,7.224999904632568,6.505000114440918,6.559999942779541,7.09499979019165,42056812.0,6.965092658996582
2014-12-09,7.210000038146973,6.505000114440918,7.099999904632568,6.525000095367432,37404156.0,6.405529499053955
2014-12-10,7.150000095367432,6.355000019073486,6.519999980926514,7.025000095367432,29893218.0,6.896374702453613
2014-12-11,7.125,6.889999866485596,7.0,7.050000190734863,18721112.0,6.92091703414917
2014-12-12,7.364999771118164,6.960000038146973,7.050000190734863,7.349999904632568,27182048.0,7.215423583984375
2014-12-15,7.340000152587891,7.125,7.25,7.269999980926514,16805966.0,7.13688850402832
2014-12-16,7.429999828338623,7.190000057220459,7.425000190734863,7.195000171661377,19760398.0,7.063261985778809
2014-12-17,7.130000114440918,6.565000057220459,7.125,6.735000133514404,29738736.0,6.611684322357178
2014-12-18,7.010000228881836,6.590000152587891,6.704999923706055,6.994999885559082,26743860.0,6.8669233322143555
2014-12-19,7.019999980926514,6.699999809265137,6.900000095367432,6.894999980926514,12948294.0,6.768754482269287
2014-12-22,6.809999942779541,6.309999942779541,6.795000076293945,6.324999809265137,18694556.0,6.20919132232666
2014-12-23,6.460000038146973,6.139999866485596,6.204999923706055,6.15500020980835,15867980.0,6.042304515838623
2014-12-24,6.625,6.195000171661377,6.195000171661377,6.554999828338623,18473686.0,6.4349799156188965
2014-12-25,6.809999942779541,6.489999771118164,6.565000057220459,6.784999847412109,12852388.0,6.660768508911133
2014-12-26,6.875,6.630000114440918,6.875,6.744999885559082,9190060.0,6.621500492095947
2014-12-29,7.099999904632568,6.574999809265137,6.699999809265137,7.010000228881836,20634144.0,6.881649017333984
2014-12-30,7.474999904632568,6.925000190734863,6.974999904632568,7.300000190734863,32837742.0,7.16633939743042
2014-12-31,7.409999847412109,7.099999904632568,7.230000019073486,7.199999809265137,15201650.0,7.068169593811035
2015-01-05,7.550000190734863,7.284999847412109,7.324999809265137,7.400000095367432,21423826.0,7.264508247375488
2015-01-06,7.400000095367432,7.099999904632568,7.289999961853027,7.300000190734863,15079924.0,7.16633939743042
2015-01-07,7.375,7.125,7.199999809265137,7.235000133514404,9359894.0,7.102529525756836
2015-01-08,7.28000020980835,6.985000133514404,7.260000228881836,7.025000095367432,13545356.0,6.896374702453613
2015-01-09,7.199999809265137,6.804999828338623,7.034999847412109,6.864999771118164,15285086.0,6.739304065704346
2015-01-12,6.849999904632568,6.599999904632568,6.849999904632568,6.690000057220459,11344794.0,6.567508220672607
2015-01-13,6.744999885559082,6.630000114440918,6.699999809265137,6.739999771118164,5358022.0,6.6165924072265625
2015-01-14,6.775000095367432,6.5,6.744999885559082,6.539999961853027,8514176.0,6.420254230499268
2015-01-15,6.659999847412109,6.46999979019165,6.53000020980835,6.610000133514404,11581552.0,6.4889726638793945
2015-01-16,6.809999942779541,6.635000228881836,6.635000228881836,6.804999828338623,9589842.0,6.6804022789001465
2015-01-19,6.775000095367432,6.15500020980835,6.724999904632568,6.295000076293945,19569210.0,6.1797404289245605
2015-01-20,6.534999847412109,6.360000133514404,6.360000133514404,6.474999904632568,13336932.0,6.3564453125
2015-01-21,6.75,6.460000038146973,6.5,6.724999904632568,13209368.0,6.601866722106934
2015-01-22,6.789999961853027,6.639999866485596,6.735000133514404,6.715000152587891,17790256.0,6.592050552368164
2015-01-23,6.75,6.610000133514404,6.715000152587891,6.630000114440918,10512096.0,6.508606910705566
2015-01-26,6.784999847412109,6.59499979019165,6.670000076293945,6.784999847412109,14258350.0,6.660768508911133
2015-01-27,7.099999904632568,6.755000114440918,6.835000038146973,7.070000171661377,22582528.0,6.940550804138184
2015-01-28,7.079999923706055,6.849999904632568,7.079999923706055,6.889999866485596,16616348.0,6.763846397399902
2015-01-29,6.849999904632568,6.715000152587891,6.849999904632568,6.735000133514404,9963246.0,6.611684322357178
2015-01-30,6.789999961853027,6.630000114440918,6.664999961853027,6.650000095367432,8955576.0,6.52824068069458
2015-02-02,6.675000190734863,6.485000133514404,6.599999904632568,6.625,8496512.0,6.503698348999023
2015-02-03,6.715000152587891,6.554999828338623,6.630000114440918,6.630000114440918,17155252.0,6.508606910705566
2015-02-04,6.695000171661377,6.514999866485596,6.639999866485596,6.534999847412109,14054716.0,6.415345668792725
2015-02-05,6.610000133514404,6.514999866485596,6.559999942779541,6.554999828338623,10666990.0,6.4349799156188965
2015-02-06,6.554999828338623,6.275000095367432,6.510000228881836,6.34499979019165,10674704.0,6.228824615478516
2015-02-09,6.389999866485596,6.300000190734863,6.324999809265137,6.324999809265137,5255402.0,6.20919132232666
2015-02-10,6.425000190734863,6.304999828338623,6.324999809265137,6.425000190734863,7715628.0,6.3073601722717285
2015-02-11,6.53000020980835,6.425000190734863,6.425000190734863,6.519999980926514,6310884.0,6.400620937347412
2015-02-12,6.550000190734863,6.425000190734863,6.519999980926514,6.525000095367432,5649534.0,6.405529499053955
2015-02-13,6.75,6.599999904632568,6.599999904632568,6.65500020980835,13760158.0,6.533149242401123
2015-02-16,6.880000114440918,6.699999809265137,6.815000057220459,6.784999847412109,20356764.0,6.660768508911133
2015-02-17,6.925000190734863,6.704999923706055,6.775000095367432,6.809999942779541,14567440.0,6.6853108406066895
2015-02-25,7.074999809265137,6.809999942779541,6.949999809265137,6.824999809265137,23640288.0,6.70003604888916
2015-02-26,6.96999979019165,6.775000095367432,6.815000057220459,6.909999847412109,17928124.0,6.783479690551758
2015-02-27,6.949999809265137,6.855000019073486,6.925000190734863,6.875,10643984.0,6.749120712280273
2015-03-02,6.945000171661377,6.804999828338623,6.900000095367432,6.864999771118164,13465264.0,6.739304065704346
2015-03-03,6.824999809265137,6.659999847412109,6.824999809265137,6.675000190734863,16891506.0,6.5527825355529785
2015-03-04,6.769999980926514,6.659999847412109,6.690000057220459,6.75,15231690.0,6.626409530639648
2015-03-05,6.760000228881836,6.664999961853027,6.760000228881836,6.724999904632568,11637478.0,6.601866722106934
2015-03-06,7.300000190734863,6.75,6.775000095367432,7.179999828338623,42239992.0,7.0485358238220215
2015-03-09,7.550000190734863,7.005000114440918,7.170000076293945,7.505000114440918,46158948.0,7.367586612701416
2015-03-10,7.78000020980835,7.400000095367432,7.449999809265137,7.639999866485596,37773910.0,7.500113010406494
2015-03-11,7.650000095367432,7.340000152587891,7.650000095367432,7.585000038146973,25882842.0,7.4461212158203125
2015-03-12,7.699999809265137,7.409999847412109,7.510000228881836,7.5,14308166.0,7.362677097320557
2015-03-13,7.570000171661377,7.375,7.539999961853027,7.460000038146973,11707314.0,7.3234100341796875
2015-03-16,7.610000133514404,7.460000038146973,7.5,7.570000171661377,21629410.0,7.431395530700684
2015-03-17,8.050000190734863,7.585000038146973,7.599999904632568,7.965000152587891,28192460.0,7.8191633224487305
2015-03-18,8.289999961853027,7.849999904632568,7.949999809265137,8.255000114440918,30903164.0,8.103853225708008
2015-03-19,8.654999732971191,8.104999542236328,8.295000076293945,8.449999809265137,36950176.0,8.295281410217285
2015-03-20,9.295000076293945,8.399999618530273,8.5,9.295000076293945,39567520.0,9.124812126159668
2015-03-23,10.199999809265137,9.425000190734863,9.425000190734863,9.819999694824219,41546966.0,9.640198707580566
2015-03-24,9.895000457763672,9.125,9.895000457763672,9.329999923706055,55496692.0,9.159170150756836
2015-03-25,9.149999618530273,8.850000381469727,9.0,8.954999923706055,59415480.0,8.791036605834961
2015-03-26,8.854999542236328,8.199999809265137,8.854999542236328,8.390000343322754,85105546.0,8.236381530761719
2015-03-27,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,0.0,8.236381530761719
2015-03-30,8.390000343322754,7.675000190734863,7.675000190734863,8.029999732971191,104234916.0,7.882972240447998
2015-03-31,8.25,7.875,7.929999828338623,8.239999771118164,78006138.0,8.089127540588379
2015-04-01,8.335000038146973,8.125,8.199999809265137,8.329999923706055,60148440.0,8.17747974395752
2015-04-02,8.489999771118164,8.265000343322754,8.300000190734863,8.430000305175781,50248094.0,8.275650024414062
2015-04-03,8.444999694824219,8.270000457763672,8.390000343322754,8.425000190734863,42383606.0,8.270740509033203
2015-04-07,8.949999809265137,8.414999961853027,8.4399995803833,8.864999771118164,66232724.0,8.70268440246582
2015-04-08,8.850000381469727,8.550000190734863,8.824999809265137,8.704999923706055,47633774.0,8.545614242553711
2015-04-09,8.699999809265137,8.114999771118164,8.6899995803833,8.444999694824219,37239626.0,8.290373802185059
2015-04-10,8.75,8.300000190734863,8.350000381469727,8.614999771118164,31975698.0,8.457261085510254
2015-04-13,8.984999656677246,8.574999809265137,8.609999656677246,8.914999961853027,54208304.0,8.751769065856934
2015-04-14,8.994999885559082,8.670000076293945,8.975000381469727,8.779999732971191,35343918.0,8.619240760803223
2015-04-15,8.774999618530273,8.25,8.720000267028809,8.265000343322754,30546760.0,8.113670349121094
2015-04-16,8.520000457763672,8.029999732971191,8.104999542236328,8.444999694824219,22728314.0,8.290373802185059
2015-04-17,8.574999809265137,8.3149995803833,8.454999923706055,8.404999732971191,30071082.0,8.251106262207031
2015-04-20,8.390000343322754,8.005000114440918,8.390000343322754,8.0649995803833,36471122.0,7.917331695556641
2015-04-21,8.375,8.010000228881836,8.050000190734863,8.359999656677246,24630276.0,8.206930160522461
2015-04-22,8.8100004196167,8.390000343322754,8.40999984741211,8.770000457763672,46975670.0,8.609423637390137
2015-04-23,9.100000381469727,8.625,8.770000457763672,9.085000038146973,64928492.0,8.918656349182129
2015-04-24,9.5,8.835000038146973,8.944999694824219,9.4350004196167,74046226.0,9.262248039245605
2015-04-27,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-04-28,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-04-29,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-04-30,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-05-04,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-05-05,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-05-06,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-05-07,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-05-08,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-05-11,9.4350004196167,9.4350004196167,9.4350004196167,9.4350004196167,0.0,9.262248039245605
2015-05-12,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,2233446.0,10.18994426727295
2015-05-13,11.420000076293945,11.199999809265137,11.420000076293945,11.420000076293945,52285468.0,11.21090316772461
2015-05-14,12.5600004196167,11.550000190734863,12.0,12.5600004196167,61038332.0,12.33003044128418
2015-05-15,13.8149995803833,12.029999732971191,13.289999961853027,13.470000267028809,100479868.0,13.223368644714355
2015-05-18,14.8149995803833,12.904999732971191,13.489999771118164,14.130000114440918,83642326.0,13.871284484863281
2015-05-19,14.5,13.739999771118164,14.050000190734863,13.9350004196167,48588910.0,13.679855346679688
2015-05-20,15.25,13.960000038146973,13.960000038146973,14.354999542236328,61417906.0,14.0921630859375
2015-05-21,15.539999961853027,14.354999542236328,14.354999542236328,15.395000457763672,64257632.0,15.113122940063477
2015-05-22,16.934999465942383,15.25,15.274999618530273,16.80500030517578,56877418.0,16.49730682373047
2015-05-25,18.485000610351562,16.44499969482422,16.59000015258789,18.485000610351562,44242704.0,18.146543502807617
2015-05-26,19.725000381469727,17.950000762939453,18.575000762939453,18.225000381469727,54681960.0,17.89130401611328
2015-05-27,18.229999542236328,16.649999618530273,18.229999542236328,17.375,51519544.0,17.056867599487305
2015-05-28,18.09000015258789,16.649999618530273,17.344999313354492,16.850000381469727,46227144.0,16.541481018066406
2015-05-29,18.0,16.5,17.045000076293945,17.489999771118164,42384486.0,17.169763565063477
2015-06-01,19.239999771118164,17.0049991607666,17.475000381469727,19.239999771118164,58886806.0,18.88772201538086
2015-06-02,20.969999313354492,19.649999618530273,19.75,20.229999542236328,51277674.0,19.859596252441406
2015-06-03,20.524999618530273,18.9950008392334,20.34000015258789,19.469999313354492,33377310.0,19.113508224487305
2015-06-04,19.299999237060547,17.524999618530273,19.299999237060547,18.850000381469727,38186690.0,18.50486183166504
2015-06-05,20.0,18.510000228881836,20.0,19.145000457763672,33703768.0,18.79446029663086
2015-06-08,19.850000381469727,18.5,19.440000534057617,19.010000228881836,32877706.0,18.66193199157715
2015-06-09,19.274999618530273,18.290000915527344,18.899999618530273,18.68000030517578,33847206.0,18.337976455688477
2015-06-10,20.475000381469727,18.350000381469727,18.68000030517578,19.46500015258789,49174442.0,19.108600616455078
2015-06-11,20.440000534057617,19.450000762939453,20.049999237060547,19.979999542236328,62558788.0,19.614171981811523
2015-06-12,21.84000015258789,20.09000015258789,20.09000015258789,21.459999084472656,33140352.0,21.199705123901367
2015-06-15,21.440000534057617,20.190000534057617,20.989999771118164,20.559999465942383,61067904.0,20.31062126159668
2015-06-16,20.5,19.0,20.09000015258789,19.329999923706055,23155653.0,19.09554100036621
2015-06-17,20.0,18.0,19.329999923706055,19.139999389648438,22130441.0,18.90784454345703
2015-06-18,19.59000015258789,18.149999618530273,19.18000030517578,18.299999237060547,23512582.0,18.078033447265625
2015-06-19,17.920000076293945,16.469999313354492,17.920000076293945,16.469999313354492,22004816.0,16.270227432250977
2015-06-23,16.200000762939453,14.819999694824219,16.200000762939453,15.600000381469727,51690237.0,15.410782814025879
2015-06-24,16.0,15.0,15.800000190734863,15.800000190734863,34098866.0,15.608357429504395
2015-06-25,17.06999969482422,15.699999809265137,15.800000190734863,16.389999389648438,55125000.0,16.191198348999023
2015-06-26,16.0,14.75,16.0,14.75,28822098.0,14.571093559265137
2015-06-29,15.300000190734863,13.279999732971191,15.289999961853027,13.279999732971191,31721299.0,13.118922233581543
2015-06-30,14.300000190734863,11.949999809265137,12.279999732971191,13.869999885559082,37123364.0,13.701766014099121
2015-07-01,14.869999885559082,12.489999771118164,13.850000381469727,12.800000190734863,37322039.0,12.644744873046875
2015-07-02,12.829999923706055,11.520000457763672,12.779999732971191,11.520000457763672,28338089.0,11.380270957946777
2015-07-03,12.5,10.369999885559082,10.609999656677246,11.069999694824219,97743054.0,10.935729026794434
2015-07-06,12.180000305175781,10.5,12.180000305175781,10.710000038146973,43141240.0,10.580095291137695
2015-07-07,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-08,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-09,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-10,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-13,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-14,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-15,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-16,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-17,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-20,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.580095291137695
2015-07-21,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,1290580.0,11.637116432189941
2015-07-22,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,475614.0,12.802804946899414
2015-07-23,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,1553491.0,14.0870361328125
2015-07-24,15.6899995803833,15.6899995803833,15.6899995803833,15.6899995803833,11942486.0,15.499691009521484
2015-07-27,16.299999237060547,14.119999885559082,16.0,14.119999885559082,118462795.0,13.948734283447266
2015-07-28,14.25,12.710000038146973,13.100000381469727,13.0,50402383.0,12.84231948852539
2015-07-29,14.0600004196167,12.859999656677246,13.390000343322754,13.829999923706055,55314542.0,13.662251472473145
2015-07-30,14.0,13.0,13.789999961853027,13.510000228881836,42178670.0,13.3461332321167
2015-07-31,13.479999542236328,12.5,13.260000228881836,12.989999771118164,27508853.0,12.832440376281738
2015-08-03,12.829999923706055,11.699999809265137,12.829999923706055,11.699999809265137,23349651.0,11.558087348937988
2015-08-04,12.399999618530273,10.75,11.649999618530273,12.350000381469727,91763830.0,12.200202941894531
2015-08-05,12.25,11.350000381469727,12.0,11.420000076293945,59887094.0,11.281482696533203
2015-08-06,11.399999618530273,10.800000190734863,11.0,11.0,40768917.0,10.8665771484375
2015-08-07,11.869999885559082,10.979999542236328,11.119999885559082,11.680000305175781,60836420.0,11.538330078125
2015-08-10,12.600000381469727,11.550000190734863,11.75,12.430000305175781,62965536.0,12.2792329788208
2015-08-11,13.670000076293945,12.09000015258789,12.199999809265137,13.430000305175781,105770963.0,13.26710319519043
2015-08-12,13.430000305175781,12.649999618530273,13.430000305175781,12.6899995803833,80762333.0,12.536078453063965
2015-08-13,12.970000267028809,12.399999618530273,12.579999923706055,12.890000343322754,40885906.0,12.73365306854248
2015-08-14,13.300000190734863,12.800000190734863,13.010000228881836,13.100000381469727,53762929.0,12.941105842590332
2015-08-17,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-18,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-19,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-20,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-21,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-24,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-25,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-26,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-27,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-28,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-08-31,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-01,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-02,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-07,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-08,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-09,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-10,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-11,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-14,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-15,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-16,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-17,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-18,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-21,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-22,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-23,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-24,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-25,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-28,13.300000190734863,12.800000190734863,13.010000228881836,13.100000381469727,53762929.0,12.941105842590332
2015-09-29,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-09-30,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-08,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-09,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-12,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-13,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-14,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-15,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-16,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-19,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-20,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-21,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-22,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-23,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-26,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-27,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-28,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-29,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-10-30,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.941105842590332
2015-11-02,11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,2501300.0,11.646994590759277
2015-11-03,10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,4245700.0,10.481307983398438
2015-11-04,11.109999656677246,9.800000190734863,9.800000190734863,10.819999694824219,93848308.0,10.688760757446289
2015-11-05,10.789999961853027,10.350000381469727,10.449999809265137,10.600000381469727,54654962.0,10.471429824829102
2015-11-06,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0,10.471429824829102
2015-11-09,11.65999984741211,10.859999656677246,10.859999656677246,11.329999923706055,56291835.0,11.192574501037598
2015-11-10,11.3100004196167,11.0,11.15999984741211,11.140000343322754,44242254.0,11.00487995147705
2015-11-11,11.5,11.020000457763672,11.220000267028809,11.399999618530273,45036666.0,11.261725425720215
2015-11-12,11.489999771118164,11.029999732971191,11.489999771118164,11.15999984741211,42633441.0,11.024637222290039
2015-11-13,11.079999923706055,10.760000228881836,10.960000038146973,10.850000381469727,31138722.0,10.71839714050293
2015-11-16,11.149999618530273,10.5,10.600000381469727,11.140000343322754,30260188.0,11.00487995147705
2015-11-17,11.380000114440918,10.920000076293945,11.289999961853027,11.010000228881836,32652501.0,10.876456260681152
2015-11-18,11.09000015258789,10.710000038146973,11.010000228881836,10.779999732971191,20364854.0,10.649246215820312
2015-11-19,10.970000267028809,10.710000038146973,10.710000038146973,10.949999809265137,19054540.0,10.817184448242188
2015-11-20,11.0,10.819999694824219,10.960000038146973,10.920000076293945,25773099.0,10.787548065185547
2015-11-23,12.010000228881836,10.829999923706055,10.90999984741211,12.010000228881836,54774093.0,11.864327430725098
2015-11-24,12.800000190734863,12.140000343322754,12.210000038146973,12.390000343322754,96382706.0,12.239718437194824
2015-11-25,12.5,12.010000228881836,12.149999618530273,12.449999809265137,56877154.0,12.298990249633789
2015-11-26,12.6899995803833,12.199999809265137,12.600000381469727,12.210000038146973,41410795.0,12.061901092529297
2015-11-27,12.199999809265137,11.0,12.199999809265137,11.079999923706055,46702568.0,10.94560718536377
2015-11-30,11.210000038146973,10.050000190734863,10.949999809265137,10.789999961853027,34765586.0,10.659124374389648
2015-12-01,10.989999771118164,10.510000228881836,10.800000190734863,10.9399995803833,24208677.0,10.807305335998535
2015-12-02,10.9399995803833,10.520000457763672,10.9399995803833,10.930000305175781,18855824.0,10.7974271774292
2015-12-03,11.199999809265137,10.829999923706055,10.880000114440918,11.170000076293945,20301244.0,11.034515380859375
2015-12-04,11.479999542236328,11.020000457763672,11.130000114440918,11.34000015258789,28351922.0,11.202452659606934
2015-12-07,11.449999809265137,11.1899995803833,11.34000015258789,11.369999885559082,19752509.0,11.232089042663574
2015-12-08,11.300000190734863,10.8100004196167,11.270000457763672,10.829999923706055,23006341.0,10.698638916015625
2015-12-09,10.829999923706055,10.609999656677246,10.640000343322754,10.680000305175781,15635576.0,10.550458908081055
2015-12-10,10.899999618530273,10.649999618530273,10.680000305175781,10.699999809265137,12751068.0,10.570216178894043
2015-12-11,10.680000305175781,10.300000190734863,10.680000305175781,10.4399995803833,14592903.0,10.313369750976562
2015-12-14,10.720000267028809,10.199999809265137,10.25,10.649999618530273,15136159.0,10.520822525024414
2015-12-15,10.720000267028809,10.5600004196167,10.720000267028809,10.619999885559082,13582098.0,10.491186141967773
2015-12-16,10.6899995803833,10.550000190734863,10.550000190734863,10.630000114440918,14145905.0,10.501065254211426
2015-12-17,11.079999923706055,10.630000114440918,10.630000114440918,11.020000457763672,24634294.0,10.886335372924805
2015-12-18,11.029999732971191,10.729999542236328,10.899999618530273,10.789999961853027,19483848.0,10.659124374389648
2015-12-21,10.9399995803833,10.699999809265137,10.800000190734863,10.850000381469727,18525437.0,10.71839714050293
2015-12-22,10.890000343322754,10.6899995803833,10.850000381469727,10.850000381469727,19445508.0,10.71839714050293
2015-12-23,11.9399995803833,10.739999771118164,10.8100004196167,11.9399995803833,24665229.0,11.795175552368164
2015-12-24,12.6899995803833,11.6899995803833,12.399999618530273,11.8100004196167,99789486.0,11.666752815246582
2015-12-25,12.5,11.40999984741211,11.600000381469727,12.229999542236328,68751360.0,12.081658363342285
2015-12-28,12.390000343322754,11.5,12.100000381469727,11.520000457763672,46894060.0,11.380270957946777
2015-12-29,11.569999694824219,11.149999618530273,11.420000076293945,11.539999961853027,26786208.0,11.40002727508545
2015-12-30,11.5600004196167,11.300000190734863,11.550000190734863,11.4399995803833,18542235.0,11.301240921020508
2015-12-31,11.5,11.149999618530273,11.479999542236328,11.170000076293945,17073333.0,11.034515380859375
2016-01-04,11.149999618530273,10.050000190734863,11.100000381469727,10.0600004196167,22166575.0,9.937979698181152
2016-01-05,10.229999542236328,9.359999656677246,9.359999656677246,9.819999694824219,29023303.0,9.700889587402344
2016-01-06,10.229999542236328,9.739999771118164,9.899999618530273,10.010000228881836,23014260.0,9.888585090637207
2016-01-07,9.869999885559082,9.010000228881836,9.869999885559082,9.020000457763672,6469400.0,8.910594940185547
2016-01-08,9.479999542236328,8.520000457763672,9.319999694824219,9.039999961853027,24046150.0,8.930351257324219
2016-01-11,8.90999984741211,8.140000343322754,8.899999618530273,8.140000343322754,23452537.0,8.041267395019531
2016-01-12,8.300000190734863,7.75,8.15999984741211,8.1899995803833,17246408.0,8.090660095214844
2016-01-13,8.270000457763672,7.639999866485596,8.229999542236328,7.690000057220459,14592883.0,7.5967254638671875
2016-01-14,7.96999979019165,7.28000020980835,7.449999809265137,7.869999885559082,16701110.0,7.774541854858398
2016-01-15,7.800000190734863,7.199999809265137,7.789999961853027,7.349999904632568,17054789.0,7.260849475860596
2016-01-18,7.539999961853027,7.079999923706055,7.150000095367432,7.389999866485596,12829972.0,7.300364017486572
2016-01-19,7.980000019073486,7.309999942779541,7.389999866485596,7.869999885559082,19168480.0,7.774541854858398
2016-01-20,7.860000133514404,7.550000190734863,7.699999809265137,7.639999866485596,16122942.0,7.547331809997559
2016-01-21,7.699999809265137,7.119999885559082,7.489999771118164,7.179999828338623,15401948.0,7.092911720275879
2016-01-22,7.440000057220459,7.090000152587891,7.28000020980835,7.309999942779541,12792875.0,7.221334457397461
2016-01-25,7.480000019073486,7.260000228881836,7.320000171661377,7.389999866485596,10144163.0,7.300364017486572
2016-01-26,7.349999904632568,6.650000095367432,7.300000190734863,6.650000095367432,16462726.0,6.569339752197266
2016-01-27,6.75,6.110000133514404,6.670000076293945,6.480000019073486,13947843.0,6.401402473449707
2016-01-28,6.800000190734863,6.300000190734863,6.5,6.329999923706055,13194712.0,6.2532219886779785
2016-01-29,6.630000114440918,6.170000076293945,6.199999809265137,6.519999980926514,14171860.0,6.440917491912842
2016-02-01,6.539999961853027,6.199999809265137,6.5,6.340000152587891,10624113.0,6.2631001472473145
2016-02-02,6.639999866485596,6.360000133514404,6.380000114440918,6.590000152587891,12928035.0,6.510067939758301
2016-02-03,6.590000152587891,6.349999904632568,6.480000019073486,6.53000020980835,9876174.0,6.450795650482178
2016-02-04,6.78000020980835,6.5,6.570000171661377,6.730000019073486,14535754.0,6.648369789123535
2016-02-05,6.800000190734863,6.610000133514404,6.730000019073486,6.739999771118164,10171979.0,6.658247947692871
2016-02-15,6.659999847412109,6.389999866485596,6.440000057220459,6.579999923706055,8423963.0,6.500189304351807
2016-02-16,7.210000038146973,6.599999904632568,6.610000133514404,7.070000171661377,19725242.0,6.984245777130127
2016-02-17,7.130000114440918,6.920000076293945,7.0,7.099999904632568,16520639.0,7.013881683349609
2016-02-18,7.25,7.03000020980835,7.150000095367432,7.070000171661377,16036212.0,6.984245777130127
2016-02-19,7.150000095367432,6.949999809265137,7.050000190734863,7.090000152587891,12585462.0,7.004003524780273
2016-02-22,7.360000133514404,7.090000152587891,7.199999809265137,7.289999961853027,19373839.0,7.201577186584473
2016-02-23,7.300000190734863,7.019999980926514,7.230000019073486,7.139999866485596,17624719.0,7.053396701812744
2016-02-24,7.329999923706055,7.050000190734863,7.119999885559082,7.260000228881836,16468254.0,7.17194128036499
2016-02-25,7.25,6.53000020980835,7.230000019073486,6.53000020980835,23100698.0,6.450795650482178
2016-02-26,6.650000095367432,6.349999904632568,6.579999923706055,6.489999771118164,14157751.0,6.411280632019043
2016-02-29,6.53000020980835,5.960000038146973,6.5,6.050000190734863,11795366.0,5.976617813110352
2016-03-01,6.239999771118164,5.960000038146973,6.099999904632568,6.150000095367432,11377688.0,6.075404644012451
2016-03-02,6.619999885559082,6.119999885559082,6.159999847412109,6.510000228881836,16580381.0,6.4310383796691895
2016-03-03,6.980000019073486,6.449999809265137,6.460000038146973,6.889999866485596,25038839.0,6.806428909301758
2016-03-04,6.860000133514404,6.389999866485596,6.840000152587891,6.510000228881836,19153518.0,6.4310383796691895
2016-03-07,6.829999923706055,6.460000038146973,6.460000038146973,6.650000095367432,11894082.0,6.569339752197266
2016-03-08,6.78000020980835,6.309999942779541,6.78000020980835,6.679999828338623,11820430.0,6.598976135253906
2016-03-09,6.550000190734863,6.380000114440918,6.460000038146973,6.440000057220459,8532910.0,6.361886978149414
2016-03-10,6.559999942779541,6.210000038146973,6.449999809265137,6.340000152587891,8590327.0,6.2631001472473145
2016-03-11,6.320000171661377,6.159999847412109,6.269999980926514,6.269999980926514,7912177.0,6.193949222564697
2016-03-14,6.599999904632568,6.309999942779541,6.329999923706055,6.480000019073486,15324742.0,6.401402473449707
2016-03-15,6.519999980926514,6.360000133514404,6.440000057220459,6.420000076293945,8590679.0,6.342129707336426
2016-03-16,6.510000228881836,6.300000190734863,6.420000076293945,6.329999923706055,7793685.0,6.2532219886779785
2016-03-17,6.570000171661377,6.340000152587891,6.389999866485596,6.53000020980835,20583556.0,6.450795650482178
2016-03-18,6.809999942779541,6.489999771118164,6.539999961853027,6.78000020980835,23716482.0,6.697763442993164
2016-03-21,7.199999809265137,6.809999942779541,6.829999923706055,7.050000190734863,31815122.0,6.964488506317139
2016-03-22,7.199999809265137,6.909999847412109,6.980000019073486,7.059999942779541,23637874.0,6.974367141723633
2016-03-23,7.159999847412109,7.0,7.0,7.139999866485596,17813706.0,7.053396701812744
2016-03-24,7.289999961853027,6.929999828338623,7.090000152587891,7.039999961853027,23077396.0,6.9546098709106445
2016-03-25,7.070000171661377,6.980000019073486,6.989999771118164,7.070000171661377,10786844.0,6.984245777130127
2016-03-28,7.230000019073486,6.96999979019165,7.090000152587891,6.989999771118164,12246360.0,6.905216217041016
2016-03-29,7.239999771118164,6.809999942779541,6.929999828338623,7.230000019073486,41033593.0,7.142305374145508
2016-03-30,7.489999771118164,7.119999885559082,7.25,7.380000114440918,39546525.0,7.290485858917236
2016-03-31,7.380000114440918,7.179999828338623,7.380000114440918,7.210000038146973,23784646.0,7.122547626495361
2016-04-01,7.199999809265137,6.96999979019165,7.159999847412109,7.090000152587891,15285400.0,7.004003524780273
2016-04-05,7.28000020980835,7.010000228881836,7.090000152587891,7.269999980926514,16605677.0,7.181819915771484
2016-04-06,7.360000133514404,7.170000076293945,7.199999809265137,7.340000152587891,19763580.0,7.250970840454102
2016-04-07,8.069999694824219,7.289999961853027,7.340000152587891,7.889999866485596,69582879.0,7.794299602508545
2016-04-08,7.980000019073486,7.610000133514404,7.699999809265137,7.730000019073486,43243088.0,7.636240482330322
2016-04-11,7.869999885559082,7.699999809265137,7.760000228881836,7.789999961853027,28527315.0,7.695512771606445
2016-04-12,7.769999980926514,7.510000228881836,7.75,7.610000133514404,21901867.0,7.517696380615234
2016-04-13,7.760000228881836,7.619999885559082,7.679999828338623,7.699999809265137,20263219.0,7.606604099273682
2016-04-14,8.0,7.730000019073486,7.949999809265137,7.789999961853027,20005787.0,7.695512771606445
2016-04-15,7.789999961853027,7.5,7.75,7.670000076293945,19873746.0,7.576968193054199
2016-04-18,7.590000152587891,7.460000038146973,7.579999923706055,7.519999980926514,12152816.0,7.428787708282471
2016-04-19,7.590000152587891,7.480000019073486,7.550000190734863,7.539999961853027,8961366.0,7.448544979095459
2016-04-20,7.599999904632568,6.849999904632568,7.559999942779541,7.050000190734863,20163346.0,6.964488506317139
2016-04-21,7.159999847412109,6.949999809265137,7.050000190734863,6.96999979019165,11647706.0,6.885458469390869
2016-04-22,6.980000019073486,6.699999809265137,6.880000114440918,6.920000076293945,11677756.0,6.836065292358398
2016-04-25,6.900000095367432,6.739999771118164,6.829999923706055,6.840000152587891,7149668.0,6.757035255432129
2016-04-26,7.449999809265137,6.840000152587891,6.840000152587891,7.21999979019165,20521617.0,7.132425785064697
2016-04-27,7.260000228881836,7.070000171661377,7.150000095367432,7.139999866485596,10421025.0,7.053396701812744
2016-04-28,7.139999866485596,6.510000228881836,7.130000114440918,6.820000171661377,10409337.0,6.737277984619141
2016-04-29,7.369999885559082,7.019999980926514,7.110000133514404,7.28000020980835,19051467.0,7.191699028015137
2016-05-03,7.5,7.150000095367432,7.199999809265137,7.400000095367432,18526302.0,7.310243129730225
2016-05-04,7.420000076293945,7.260000228881836,7.420000076293945,7.349999904632568,14496867.0,7.260849475860596
2016-05-05,7.369999885559082,7.230000019073486,7.349999904632568,7.329999923706055,9345597.0,7.241092205047607
2016-05-06,7.389999866485596,7.0,7.349999904632568,7.010000228881836,12528642.0,6.924973487854004
2016-05-09,7.0,6.670000076293945,6.96999979019165,6.739999771118164,11960160.0,6.658247947692871
2016-05-10,6.849999904632568,6.659999847412109,6.760000228881836,6.710000038146973,5444177.0,6.628612995147705
2016-05-11,6.789999961853027,6.619999885559082,6.71999979019165,6.679999828338623,5292946.0,6.598976135253906
2016-05-12,6.659999847412109,6.460000038146973,6.590000152587891,6.650000095367432,6533426.0,6.569339752197266
2016-05-13,6.769999980926514,6.579999923706055,6.619999885559082,6.639999866485596,4894410.0,6.5594611167907715
2016-05-16,6.75,6.619999885559082,6.670000076293945,6.739999771118164,4122435.0,6.658247947692871
2016-05-17,6.75,6.650000095367432,6.710000038146973,6.670000076293945,4656037.0,6.589097499847412
2016-05-18,6.670000076293945,6.340000152587891,6.670000076293945,6.429999828338623,8796020.0,6.35200834274292
2016-05-19,6.519999980926514,6.380000114440918,6.429999828338623,6.409999847412109,4994112.0,6.332251071929932
2016-05-20,6.480000019073486,6.260000228881836,6.369999885559082,6.440000057220459,4933975.0,6.361886978149414
2016-05-23,6.599999904632568,6.449999809265137,6.449999809265137,6.579999923706055,5179618.0,6.500189304351807
2016-05-24,6.570000171661377,6.420000076293945,6.539999961853027,6.46999979019165,4021211.0,6.3915228843688965
2016-05-25,6.559999942779541,6.380000114440918,6.5,6.449999809265137,3245309.0,6.371765613555908
2016-05-26,6.46999979019165,6.239999771118164,6.409999847412109,6.409999847412109,5363641.0,6.332251071929932
2016-05-27,6.510000228881836,6.320000171661377,6.400000095367432,6.440000057220459,5475453.0,6.361886978149414
2016-05-30,6.429999828338623,6.320000171661377,6.329999923706055,6.349999904632568,3866648.0,6.272978782653809
2016-05-31,6.650000095367432,6.320000171661377,6.320000171661377,6.619999885559082,9380759.0,6.539703845977783
2016-06-01,6.679999828338623,6.579999923706055,6.619999885559082,6.610000133514404,8273788.0,6.529825210571289
2016-06-02,6.690000057220459,6.5,6.579999923706055,6.670000076293945,8964376.0,6.589097499847412
2016-06-03,6.739999771118164,6.650000095367432,6.670000076293945,6.659999847412109,8785195.0,6.579218864440918
2016-06-06,6.789999961853027,6.659999847412109,6.670000076293945,6.71999979019165,8089619.0,6.638490676879883
2016-06-07,6.769999980926514,6.599999904632568,6.730000019073486,6.650000095367432,5882235.0,6.569339752197266
2016-06-08,6.829999923706055,6.610000133514404,6.639999866485596,6.820000171661377,10891671.0,6.737277984619141
2016-06-13,6.75,6.429999828338623,6.75,6.449999809265137,8883623.0,6.371765613555908
2016-06-14,6.519999980926514,6.400000095367432,6.409999847412109,6.46999979019165,4392757.0,6.3915228843688965
2016-06-15,6.650000095367432,6.400000095367432,6.420000076293945,6.599999904632568,6873117.0,6.519946575164795
2016-06-16,6.599999904632568,6.449999809265137,6.599999904632568,6.510000228881836,6024242.0,6.4310383796691895
2016-06-17,6.610000133514404,6.409999847412109,6.510000228881836,6.550000190734863,6509664.0,6.470552921295166
2016-06-20,6.690000057220459,6.480000019073486,6.519999980926514,6.659999847412109,9853861.0,6.579218864440918
2016-06-21,6.699999809265137,6.539999961853027,6.679999828338623,6.559999942779541,7055253.0,6.48043155670166
2016-06-22,6.78000020980835,6.489999771118164,6.559999942779541,6.730000019073486,10501774.0,6.648369789123535
2016-06-23,6.869999885559082,6.599999904632568,6.670000076293945,6.760000228881836,10555184.0,6.678006172180176
2016-06-24,6.739999771118164,6.400000095367432,6.71999979019165,6.570000171661377,11132833.0,6.4903106689453125
2016-06-27,6.849999904632568,6.409999847412109,6.519999980926514,6.820000171661377,23053852.0,6.737277984619141
2016-06-28,6.980000019073486,6.650000095367432,6.829999923706055,6.829999923706055,26048494.0,6.747156620025635
2016-06-29,6.940000057220459,6.75,6.769999980926514,6.829999923706055,14062194.0,6.747156620025635
2016-06-30,6.849999904632568,6.71999979019165,6.800000190734863,6.760000228881836,8537487.0,6.678006172180176
2016-07-01,6.849999904632568,6.71999979019165,6.760000228881836,6.78000020980835,8175759.0,6.697763442993164
2016-07-04,6.880000114440918,6.71999979019165,6.730000019073486,6.849999904632568,12463389.0,6.766914367675781
2016-07-05,6.889999866485596,6.809999942779541,6.869999885559082,6.860000133514404,10740626.0,6.776793003082275
2016-07-06,6.929999828338623,6.809999942779541,6.849999904632568,6.889999866485596,11327059.0,6.806428909301758
2016-07-07,6.940000057220459,6.75,6.880000114440918,6.900000095367432,13444655.0,6.81630802154541
2016-07-08,6.889999866485596,6.820000171661377,6.860000133514404,6.849999904632568,7060053.0,6.766914367675781
2016-07-11,6.880000114440918,6.789999961853027,6.840000152587891,6.800000190734863,8439812.0,6.717520713806152
2016-07-12,6.860000133514404,6.670000076293945,6.78000020980835,6.849999904632568,12658831.0,6.766914367675781
2016-07-13,6.949999809265137,6.849999904632568,6.880000114440918,6.929999828338623,15816194.0,6.845943450927734
2016-07-14,6.989999771118164,6.840000152587891,6.960000038146973,6.900000095367432,8981608.0,6.81630802154541
2016-07-15,6.909999847412109,6.769999980926514,6.889999866485596,6.820000171661377,9880013.0,6.737277984619141
2016-07-18,6.820000171661377,6.730000019073486,6.809999942779541,6.789999961853027,6474580.0,6.707642078399658
2016-07-19,6.849999904632568,6.75,6.789999961853027,6.840000152587891,6246427.0,6.757035255432129
2016-07-20,6.840000152587891,6.760000228881836,6.829999923706055,6.769999980926514,5924424.0,6.68788480758667
2016-07-21,6.840000152587891,6.760000228881836,6.789999961853027,6.78000020980835,7898446.0,6.697763442993164
2016-07-22,6.789999961853027,6.690000057220459,6.760000228881836,6.710000038146973,7600848.0,6.628612995147705
2016-07-25,6.71999979019165,6.650000095367432,6.670000076293945,6.670000076293945,5629350.0,6.589097499847412
2016-07-26,6.78000020980835,6.659999847412109,6.670000076293945,6.78000020980835,6390046.0,6.697763442993164
2016-07-27,6.78000020980835,6.380000114440918,6.769999980926514,6.449999809265137,13206282.0,6.371765613555908
2016-07-28,6.53000020980835,6.409999847412109,6.46999979019165,6.510000228881836,6987591.0,6.4310383796691895
2016-07-29,6.510000228881836,6.420000076293945,6.5,6.429999828338623,4186753.0,6.381415843963623
2016-08-01,6.429999828338623,6.28000020980835,6.420000076293945,6.400000095367432,6081481.0,6.351642608642578
2016-08-02,6.440000057220459,6.360000133514404,6.400000095367432,6.440000057220459,3867849.0,6.391340255737305
2016-08-03,6.449999809265137,6.380000114440918,6.420000076293945,6.449999809265137,3569726.0,6.401264667510986
2016-08-04,6.460000038146973,6.400000095367432,6.420000076293945,6.449999809265137,3203605.0,6.401264667510986
2016-08-05,6.5,6.409999847412109,6.420000076293945,6.449999809265137,4405413.0,6.401264667510986
2016-08-08,6.53000020980835,6.400000095367432,6.449999809265137,6.510000228881836,4804858.0,6.460811614990234
2016-08-09,6.590000152587891,6.489999771118164,6.510000228881836,6.550000190734863,5845681.0,6.500509262084961
2016-08-10,6.579999923706055,6.5,6.570000171661377,6.510000228881836,4406035.0,6.460811614990234
2016-08-11,6.53000020980835,6.389999866485596,6.5,6.400000095367432,4719073.0,6.351642608642578
2016-08-12,6.46999979019165,6.380000114440918,6.400000095367432,6.449999809265137,4070732.0,6.401264667510986
2016-08-15,6.619999885559082,6.440000057220459,6.449999809265137,6.579999923706055,8541459.0,6.530282497406006
2016-08-16,6.639999866485596,6.559999942779541,6.610000133514404,6.630000114440918,7219024.0,6.579905033111572
2016-08-17,6.639999866485596,6.579999923706055,6.630000114440918,6.610000133514404,5107883.0,6.560055732727051
2016-08-18,6.75,6.590000152587891,6.610000133514404,6.679999828338623,11349696.0,6.629526615142822
2016-08-19,7.28000020980835,6.630000114440918,6.650000095367432,7.079999923706055,39192054.0,7.026504039764404
2016-08-22,7.119999885559082,6.829999923706055,7.019999980926514,6.860000133514404,20849809.0,6.808166980743408
2016-08-23,6.940000057220459,6.730000019073486,6.849999904632568,6.809999942779541,11161503.0,6.758544921875
2016-08-24,6.980000019073486,6.78000020980835,6.840000152587891,6.949999809265137,13896303.0,6.897486686706543
2016-08-25,6.889999866485596,6.769999980926514,6.889999866485596,6.820000171661377,8990636.0,6.768469333648682
2016-08-26,6.880000114440918,6.760000228881836,6.78000020980835,6.820000171661377,8013658.0,6.768469333648682
2016-08-29,6.820000171661377,6.75,6.800000190734863,6.800000190734863,6601904.0,6.74862003326416
2016-08-30,6.809999942779541,6.730000019073486,6.809999942779541,6.760000228881836,6334928.0,6.708922863006592
2016-08-31,7.050000190734863,6.730000019073486,6.769999980926514,6.960000038146973,11897582.0,6.907411098480225
2016-09-01,6.96999979019165,6.809999942779541,6.949999809265137,6.889999866485596,13300254.0,6.837939739227295
2016-09-02,6.960000038146973,6.760000228881836,6.889999866485596,6.880000114440918,12841644.0,6.8280158042907715
2016-09-05,6.869999885559082,6.75,6.869999885559082,6.760000228881836,12715890.0,6.708922863006592
2016-09-06,6.829999923706055,6.670000076293945,6.75,6.809999942779541,8314292.0,6.758544921875
2016-09-07,6.880000114440918,6.769999980926514,6.820000171661377,6.809999942779541,10522216.0,6.758544921875
2016-09-08,6.949999809265137,6.829999923706055,6.829999923706055,6.900000095367432,12539777.0,6.847864627838135
2016-09-09,6.900000095367432,6.78000020980835,6.849999904632568,6.829999923706055,7836692.0,6.778393268585205
2016-09-12,6.730000019073486,6.610000133514404,6.699999809265137,6.610000133514404,9444734.0,6.560055732727051
2016-09-13,6.75,6.619999885559082,6.659999847412109,6.730000019073486,6179562.0,6.679149150848389
2016-09-14,6.730000019073486,6.619999885559082,6.699999809265137,6.679999828338623,3639000.0,6.629526615142822
2016-09-19,6.820000171661377,6.679999828338623,6.679999828338623,6.75,5259286.0,6.698997974395752
2016-09-20,6.809999942779541,6.710000038146973,6.739999771118164,6.730000019073486,5713975.0,6.679149150848389
2016-09-21,6.849999904632568,6.690000057220459,6.690000057220459,6.800000190734863,5645069.0,6.74862003326416
2016-09-22,6.869999885559082,6.78000020980835,6.860000133514404,6.78000020980835,6003365.0,6.728771686553955
2016-09-23,7.269999980926514,6.820000171661377,6.849999904632568,7.010000228881836,27273667.0,6.957033634185791
2016-09-26,7.090000152587891,6.860000133514404,7.0,6.889999866485596,14240187.0,6.837939739227295
2016-09-27,6.960000038146973,6.789999961853027,6.840000152587891,6.929999828338623,8776820.0,6.8776373863220215
2016-09-28,6.929999828338623,6.800000190734863,6.929999828338623,6.809999942779541,7221949.0,6.758544921875
2016-09-29,6.960000038146973,6.800000190734863,6.809999942779541,6.889999866485596,7550152.0,6.837939739227295
2016-09-30,6.920000076293945,6.860000133514404,6.880000114440918,6.880000114440918,4906619.0,6.8280158042907715
2016-10-10,7.039999961853027,6.840000152587891,6.880000114440918,6.989999771118164,9744808.0,6.9371843338012695
2016-10-11,7.0,6.920000076293945,7.0,6.96999979019165,7480272.0,6.917335510253906
2016-10-12,7.230000019073486,6.929999828338623,6.940000057220459,7.190000057220459,22546056.0,7.135673522949219
2016-10-13,7.230000019073486,7.119999885559082,7.150000095367432,7.139999866485596,12167582.0,7.086050987243652
2016-10-14,7.199999809265137,7.070000171661377,7.130000114440918,7.159999847412109,9391764.0,7.105899810791016
2016-10-17,7.449999809265137,7.110000133514404,7.150000095367432,7.170000076293945,22902041.0,7.115824222564697
2016-10-18,7.349999904632568,7.130000114440918,7.159999847412109,7.230000019073486,14729880.0,7.175371170043945
2016-10-19,7.230000019073486,7.110000133514404,7.199999809265137,7.130000114440918,12062054.0,7.076127052307129
2016-10-20,7.210000038146973,7.099999904632568,7.119999885559082,7.150000095367432,9718583.0,7.095975875854492
2016-10-21,7.159999847412109,7.0,7.130000114440918,7.03000020980835,13660663.0,6.976882457733154
2016-10-24,7.070000171661377,6.960000038146973,7.03000020980835,7.039999961853027,9041159.0,6.986806869506836
2016-10-25,7.070000171661377,7.010000228881836,7.050000190734863,7.050000190734863,7106802.0,6.996731281280518
2016-10-26,7.050000190734863,6.949999809265137,7.050000190734863,6.980000019073486,7384515.0,6.927259922027588
2016-10-27,7.050000190734863,6.949999809265137,6.980000019073486,7.019999980926514,5231557.0,6.9669575691223145
2016-10-28,7.070000171661377,6.940000057220459,7.019999980926514,6.960000038146973,7049534.0,6.907411098480225
2016-10-31,6.980000019073486,6.869999885559082,6.960000038146973,6.900000095367432,5173631.0,6.847864627838135
2016-11-01,7.070000171661377,6.869999885559082,6.869999885559082,7.019999980926514,8783550.0,6.9669575691223145
2016-11-02,7.050000190734863,6.929999828338623,7.0,6.949999809265137,4850102.0,6.897486686706543
2016-11-03,7.03000020980835,6.920000076293945,6.920000076293945,6.980000019073486,7642801.0,6.927259922027588
2016-11-04,7.03000020980835,6.920000076293945,6.960000038146973,6.960000038146973,6521220.0,6.907411098480225
2016-11-07,7.010000228881836,6.940000057220459,6.960000038146973,6.989999771118164,6114351.0,6.9371843338012695
2016-11-08,7.199999809265137,6.980000019073486,7.0,7.190000057220459,18199412.0,7.135673522949219
2016-11-09,7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,24768844.0,7.85023307800293
2016-11-10,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,4414251.0,8.634263038635254
2016-11-11,9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,5673250.0,9.497690200805664
2016-11-14,10.399999618530273,9.899999618530273,10.199999809265137,10.15999984741211,184561591.0,10.083231925964355
2016-11-15,11.0,9.579999923706055,9.670000076293945,10.529999732971191,158805477.0,10.45043659210205
2016-11-16,10.59000015258789,9.699999809265137,10.579999923706055,9.779999732971191,106549547.0,9.706103324890137
2016-11-17,9.960000038146973,9.289999961853027,9.699999809265137,9.380000114440918,80842228.0,9.309126853942871
2016-11-18,9.539999961853027,9.15999984741211,9.300000190734863,9.300000190734863,57837158.0,9.229730606079102
2016-11-21,9.300000190734863,8.920000076293945,9.300000190734863,9.029999732971191,58118808.0,8.961770057678223
2016-11-22,9.239999771118164,8.949999809265137,9.100000381469727,9.1899995803833,47983607.0,9.120561599731445
2016-11-23,9.34000015258789,9.029999732971191,9.210000038146973,9.09000015258789,46315763.0,9.021317481994629
2016-11-24,9.130000114440918,8.789999961853027,9.079999923706055,8.850000381469727,42836317.0,8.783130645751953
2016-11-25,8.84000015258789,8.479999542236328,8.819999694824219,8.739999771118164,33297921.0,8.673961639404297
2016-11-28,8.90999984741211,8.65999984741211,8.720000267028809,8.850000381469727,25418395.0,8.783130645751953
2016-11-29,8.819999694824219,8.319999694824219,8.800000190734863,8.359999656677246,28462640.0,8.296833038330078
2016-11-30,8.430000305175781,8.1899995803833,8.329999923706055,8.40999984741211,19467742.0,8.346454620361328
2016-12-01,8.529999732971191,8.329999923706055,8.40999984741211,8.470000267028809,17426922.0,8.406002044677734
2016-12-02,8.75,8.319999694824219,8.539999961853027,8.34000015258789,26050955.0,8.276984214782715
2016-12-05,8.430000305175781,8.050000190734863,8.180000305175781,8.399999618530273,17476083.0,8.336529731750488
2016-12-06,8.539999961853027,8.359999656677246,8.489999771118164,8.470000267028809,16869247.0,8.406002044677734
2016-12-07,8.880000114440918,8.399999618530273,8.460000038146973,8.800000190734863,48930857.0,8.733508110046387
2016-12-08,8.859999656677246,8.59000015258789,8.699999809265137,8.619999885559082,25517897.0,8.554868698120117
2016-12-09,8.789999961853027,8.430000305175781,8.5600004196167,8.579999923706055,26806505.0,8.515170097351074
2016-12-12,8.550000190734863,7.75,8.510000228881836,7.800000190734863,31026049.0,7.741064548492432
2016-12-13,7.96999979019165,7.619999885559082,7.809999942779541,7.889999866485596,17221242.0,7.830384254455566
2016-12-14,8.279999732971191,7.699999809265137,7.900000095367432,8.029999732971191,25198150.0,7.969326019287109
2016-12-15,8.489999771118164,7.820000171661377,7.820000171661377,8.350000381469727,30643775.0,8.286909103393555
2016-12-16,8.800000190734863,8.229999542236328,8.25,8.5600004196167,37429605.0,8.495322227478027
2016-12-19,8.59000015258789,8.260000228881836,8.5,8.390000343322754,19762458.0,8.326606750488281
2016-12-20,8.789999961853027,8.359999656677246,8.390000343322754,8.630000114440918,29383987.0,8.564793586730957
2016-12-21,8.739999771118164,8.460000038146973,8.600000381469727,8.640000343322754,20688319.0,8.57471752166748
2016-12-22,8.640000343322754,8.390000343322754,8.550000190734863,8.449999809265137,14069341.0,8.386153221130371
2016-12-23,8.529999732971191,8.119999885559082,8.460000038146973,8.140000343322754,14252869.0,8.078495025634766
2016-12-26,8.34000015258789,7.860000133514404,8.09000015258789,8.329999923706055,12551479.0,8.267060279846191
2016-12-27,8.649999618530273,8.279999732971191,8.350000381469727,8.600000381469727,25704653.0,8.535019874572754
2016-12-28,8.789999961853027,8.449999809265137,8.5,8.539999961853027,22381163.0,8.475473403930664
2016-12-29,8.779999732971191,8.5,8.529999732971191,8.770000457763672,24956436.0,8.7037353515625
2016-12-30,8.899999618530273,8.579999923706055,8.739999771118164,8.609999656677246,22862912.0,8.544942855834961
2017-01-03,8.75,8.5,8.59000015258789,8.739999771118164,14687807.0,8.673961639404297
2017-01-04,8.789999961853027,8.649999618530273,8.6899995803833,8.729999542236328,16657397.0,8.664036750793457
2017-01-05,8.699999809265137,8.550000190734863,8.699999809265137,8.5600004196167,14541801.0,8.495322227478027
2017-01-06,8.550000190734863,8.319999694824219,8.529999732971191,8.329999923706055,15073639.0,8.267060279846191
2017-01-09,8.40999984741211,8.260000228881836,8.34000015258789,8.399999618530273,11941368.0,8.336529731750488
2017-01-10,8.880000114440918,8.380000114440918,8.380000114440918,8.75,37778643.0,8.683886528015137
2017-01-11,8.720000267028809,8.5600004196167,8.65999984741211,8.699999809265137,20159067.0,8.634263038635254
2017-01-12,8.800000190734863,8.5,8.720000267028809,8.510000228881836,17471233.0,8.445699691772461
2017-01-13,8.5,8.100000381469727,8.449999809265137,8.119999885559082,17885100.0,8.058646202087402
2017-01-16,8.09000015258789,7.320000171661377,8.0,7.619999885559082,22659926.0,7.562424182891846
2017-01-17,7.769999980926514,7.559999942779541,7.639999866485596,7.75,9412894.0,7.691442489624023
2017-01-18,7.78000020980835,7.659999847412109,7.75,7.730000019073486,6553113.0,7.671593189239502
2017-01-19,7.690000057220459,7.519999980926514,7.690000057220459,7.559999942779541,8809420.0,7.502877712249756
2017-01-20,7.769999980926514,7.559999942779541,7.570000171661377,7.75,7336495.0,7.691442489624023
2017-01-23,7.929999828338623,7.769999980926514,7.769999980926514,7.840000152587891,6753800.0,7.780762195587158
2017-01-24,7.849999904632568,7.71999979019165,7.840000152587891,7.739999771118164,5141200.0,7.681517124176025
2017-01-25,7.809999942779541,7.679999828338623,7.739999771118164,7.760000228881836,4637353.0,7.701366901397705
2017-01-26,7.900000095367432,7.760000228881836,7.789999961853027,7.78000020980835,5433800.0,7.72121524810791
2017-02-03,7.789999961853027,7.650000095367432,7.760000228881836,7.679999828338623,4949000.0,7.6219706535339355
2017-02-06,7.809999942779541,7.679999828338623,7.679999828338623,7.789999961853027,6637800.0,7.73114013671875
2017-02-07,8.020000457763672,7.739999771118164,7.800000190734863,8.0,14553994.0,7.939553260803223
2017-02-08,7.980000019073486,7.820000171661377,7.909999847412109,7.96999979019165,8711091.0,7.9097795486450195
2017-02-09,8.050000190734863,7.909999847412109,7.980000019073486,7.989999771118164,8327323.0,7.929628372192383
2017-02-10,8.029999732971191,7.849999904632568,8.020000457763672,7.900000095367432,8713138.0,7.840308666229248
2017-02-13,8.0,7.829999923706055,7.900000095367432,7.96999979019165,7391027.0,7.9097795486450195
2017-02-14,8.069999694824219,7.96999979019165,8.050000190734863,8.0,10286735.0,7.939553260803223
2017-02-15,8.020000457763672,7.860000133514404,8.0,7.880000114440918,8821500.0,7.820459842681885
2017-02-16,8.109999656677246,7.769999980926514,7.840000152587891,8.09000015258789,12980478.0,8.028873443603516
2017-02-17,8.270000457763672,7.889999866485596,8.069999694824219,8.149999618530273,18117535.0,8.088419914245605
2017-02-20,8.140000343322754,7.96999979019165,8.0,8.109999656677246,11305968.0,8.048721313476562
2017-02-21,8.760000228881836,8.100000381469727,8.100000381469727,8.569999694824219,32277431.0,8.50524616241455
2017-02-22,8.5600004196167,8.300000190734863,8.5,8.399999618530273,16711139.0,8.336529731750488
2017-02-23,8.470000267028809,8.319999694824219,8.399999618530273,8.390000343322754,9097203.0,8.326606750488281
2017-02-24,8.550000190734863,8.369999885559082,8.380000114440918,8.430000305175781,9270663.0,8.366304397583008
2017-02-27,8.40999984741211,8.25,8.40999984741211,8.260000228881836,8115685.0,8.197588920593262
2017-02-28,8.34000015258789,8.1899995803833,8.199999809265137,8.239999771118164,7491244.0,8.177740097045898
2017-03-01,8.390000343322754,8.149999618530273,8.229999542236328,8.380000114440918,8657501.0,8.316681861877441
2017-03-02,8.539999961853027,8.319999694824219,8.350000381469727,8.34000015258789,9659732.0,8.276984214782715
2017-03-03,8.380000114440918,8.199999809265137,8.359999656677246,8.279999732971191,5818218.0,8.217436790466309
2017-03-06,8.369999885559082,8.229999542236328,8.289999961853027,8.359999656677246,7437796.0,8.296833038330078
2017-03-07,8.430000305175781,8.300000190734863,8.319999694824219,8.40999984741211,7158699.0,8.346454620361328
2017-03-08,8.550000190734863,8.380000114440918,8.40999984741211,8.4399995803833,10600663.0,8.376228332519531
2017-03-09,8.550000190734863,8.420000076293945,8.479999542236328,8.460000038146973,9115737.0,8.396077156066895
2017-03-10,8.670000076293945,8.420000076293945,8.479999542236328,8.550000190734863,12268514.0,8.485397338867188
2017-03-13,8.550000190734863,8.399999618530273,8.550000190734863,8.449999809265137,8273561.0,8.386153221130371
2017-03-14,8.510000228881836,8.380000114440918,8.420000076293945,8.430000305175781,6444151.0,8.366304397583008
2017-03-15,8.449999809265137,8.319999694824219,8.420000076293945,8.329999923706055,5949700.0,8.267060279846191
2017-03-16,8.40999984741211,8.279999732971191,8.329999923706055,8.359999656677246,6855947.0,8.296833038330078
2017-03-17,8.479999542236328,8.329999923706055,8.350000381469727,8.359999656677246,9098457.0,8.296833038330078
2017-03-20,8.449999809265137,8.289999961853027,8.350000381469727,8.369999885559082,7204033.0,8.306756973266602
2017-03-21,8.380000114440918,8.239999771118164,8.350000381469727,8.270000457763672,10877325.0,8.207513809204102
2017-03-22,8.3100004196167,8.109999656677246,8.260000228881836,8.140000343322754,7589400.0,8.078495025634766
2017-03-23,8.329999923706055,8.140000343322754,8.140000343322754,8.3100004196167,9911659.0,8.247210502624512
2017-03-24,8.350000381469727,8.25,8.270000457763672,8.289999961853027,5717157.0,8.227361679077148
2017-03-27,8.40999984741211,8.279999732971191,8.289999961853027,8.399999618530273,7062361.0,8.336529731750488
2017-03-28,8.4399995803833,8.350000381469727,8.390000343322754,8.399999618530273,7187529.0,8.336529731750488
2017-03-29,8.420000076293945,8.260000228881836,8.399999618530273,8.329999923706055,6576055.0,8.267060279846191
2017-03-30,8.329999923706055,8.170000076293945,8.3100004196167,8.180000305175781,7384870.0,8.118193626403809
2017-03-31,8.3100004196167,8.170000076293945,8.170000076293945,8.25,3808408.0,8.187664031982422
2017-04-05,8.5600004196167,8.25,8.260000228881836,8.550000190734863,14092963.0,8.485397338867188
2017-04-06,8.609999656677246,8.430000305175781,8.510000228881836,8.470000267028809,10521225.0,8.406002044677734
2017-04-07,8.619999885559082,8.430000305175781,8.489999771118164,8.609999656677246,12760863.0,8.544942855834961
2017-04-10,8.84000015258789,8.529999732971191,8.630000114440918,8.630000114440918,19190580.0,8.564793586730957
2017-04-11,8.779999732971191,8.510000228881836,8.619999885559082,8.779999732971191,14011339.0,8.713659286499023
2017-04-12,8.779999732971191,8.550000190734863,8.729999542236328,8.5600004196167,11128988.0,8.495322227478027
2017-04-13,8.609999656677246,8.470000267028809,8.470000267028809,8.579999923706055,5222327.0,8.515170097351074
2017-04-14,8.680000305175781,8.529999732971191,8.579999923706055,8.609999656677246,10671129.0,8.544942855834961
2017-04-17,8.619999885559082,8.380000114440918,8.5600004196167,8.489999771118164,8553621.0,8.425849914550781
2017-04-18,8.59000015258789,8.420000076293945,8.430000305175781,8.510000228881836,6944930.0,8.445699691772461
2017-04-19,8.510000228881836,8.270000457763672,8.460000038146973,8.300000190734863,8268500.0,8.237286567687988
2017-04-20,8.420000076293945,8.25,8.300000190734863,8.34000015258789,5452500.0,8.276984214782715
2017-04-21,8.529999732971191,8.329999923706055,8.329999923706055,8.40999984741211,6062188.0,8.346454620361328
2017-04-24,8.489999771118164,8.199999809265137,8.40999984741211,8.239999771118164,7734930.0,8.177740097045898
2017-04-25,8.239999771118164,7.420000076293945,8.239999771118164,7.949999809265137,18810428.0,7.889930725097656
2017-04-26,8.170000076293945,7.75,7.840000152587891,8.15999984741211,9319945.0,8.098344802856445
2017-04-27,8.180000305175781,7.900000095367432,8.149999618530273,7.96999979019165,6306316.0,7.9097795486450195
2017-04-28,8.100000381469727,7.960000038146973,8.0,7.980000019073486,4291500.0,7.919704437255859
2017-05-02,8.100000381469727,7.900000095367432,7.980000019073486,8.050000190734863,4868698.0,7.989175796508789
2017-05-03,8.119999885559082,8.010000228881836,8.020000457763672,8.0600004196167,5257255.0,7.999100685119629
2017-05-04,8.130000114440918,8.010000228881836,8.050000190734863,8.119999885559082,6903209.0,8.058646202087402
2017-05-05,8.180000305175781,8.020000457763672,8.109999656677246,8.09000015258789,3241600.0,8.028873443603516
2017-05-08,8.09000015258789,7.730000019073486,8.09000015258789,7.760000228881836,7515439.0,7.701366901397705
2017-05-09,7.820000171661377,7.590000152587891,7.820000171661377,7.75,4803075.0,7.691442489624023
2017-05-10,7.849999904632568,7.579999923706055,7.75,7.639999866485596,4431384.0,7.582273006439209
2017-05-11,7.679999828338623,7.099999904632568,7.630000114440918,7.360000133514404,7582400.0,7.304388999938965
2017-05-12,7.460000038146973,7.300000190734863,7.369999885559082,7.389999866485596,5915176.0,7.33416223526001
2017-05-15,7.760000228881836,7.400000095367432,7.409999847412109,7.559999942779541,5989693.0,7.502877712249756
2017-05-16,7.659999847412109,7.389999866485596,7.570000171661377,7.590000152587891,3769302.0,7.532650947570801
2017-05-17,7.650000095367432,7.550000190734863,7.599999904632568,7.559999942779541,2939490.0,7.502877712249756
2017-05-18,7.619999885559082,7.480000019073486,7.53000020980835,7.489999771118164,3222384.0,7.433406352996826
2017-05-19,7.579999923706055,7.449999809265137,7.539999961853027,7.5,2647500.0,7.443330764770508
2017-05-22,7.53000020980835,7.349999904632568,7.5,7.369999885559082,2727035.0,7.3143134117126465
2017-05-23,7.369999885559082,7.0,7.369999885559082,7.070000171661377,6728738.0,7.016580104827881
2017-05-24,7.21999979019165,6.699999809265137,7.070000171661377,7.199999809265137,7464240.0,7.145597457885742
2017-05-25,7.300000190734863,7.150000095367432,7.210000038146973,7.289999961853027,4336834.0,7.234917640686035
2017-05-26,7.369999885559082,7.239999771118164,7.300000190734863,7.309999942779541,3534427.0,7.254766464233398
2017-05-31,7.559999942779541,7.349999904632568,7.5,7.409999847412109,4541166.0,7.354010581970215
2017-06-01,7.449999809265137,7.190000057220459,7.409999847412109,7.21999979019165,4328899.0,7.1654462814331055
2017-06-02,7.510000228881836,7.179999828338623,7.190000057220459,7.46999979019165,3214159.0,7.413557529449463
2017-06-05,7.510000228881836,7.429999828338623,7.510000228881836,7.489999771118164,2898018.0,7.433406352996826
2017-06-06,7.489999771118164,7.409999847412109,7.480000019073486,7.460000038146973,1947610.0,7.4036335945129395
2017-06-07,7.559999942779541,7.429999828338623,7.429999828338623,7.5,4275554.0,7.443330764770508
2017-06-08,7.539999961853027,7.449999809265137,7.53000020980835,7.5,3011163.0,7.443330764770508
2017-06-09,7.510000228881836,7.429999828338623,7.510000228881836,7.46999979019165,2885070.0,7.413557529449463
2017-06-12,7.78000020980835,7.400000095367432,7.460000038146973,7.650000095367432,6060998.0,7.592197895050049
2017-06-13,7.760000228881836,7.599999904632568,7.630000114440918,7.710000038146973,4499554.0,7.651744365692139
2017-06-14,7.75,7.630000114440918,7.710000038146973,7.639999866485596,2260890.0,7.582273006439209
2017-06-15,8.180000305175781,7.610000133514404,7.639999866485596,8.050000190734863,9511273.0,7.989175796508789
2017-06-16,8.300000190734863,7.949999809265137,8.300000190734863,7.949999809265137,8876927.0,7.889930725097656
2017-06-19,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0,7.889930725097656
2017-06-20,8.170000076293945,7.889999866485596,7.889999866485596,8.119999885559082,7534488.0,8.058646202087402
2017-06-21,8.289999961853027,8.0600004196167,8.199999809265137,8.09000015258789,5049148.0,8.028873443603516
2017-06-22,8.109999656677246,7.849999904632568,8.079999923706055,7.900000095367432,4392661.0,7.840308666229248
2017-06-23,8.079999923706055,7.769999980926514,7.900000095367432,7.949999809265137,4104201.0,7.889930725097656
2017-06-26,8.039999961853027,7.909999847412109,7.909999847412109,8.0,2671788.0,7.939553260803223
2017-06-27,8.039999961853027,7.960000038146973,7.989999771118164,7.989999771118164,2206824.0,7.929628372192383
2017-06-28,8.020000457763672,7.900000095367432,7.980000019073486,7.989999771118164,3282200.0,7.929628372192383
2017-06-29,8.199999809265137,7.980000019073486,7.989999771118164,8.010000228881836,4247195.0,7.949477672576904
2017-06-30,8.029999732971191,7.880000114440918,8.010000228881836,7.929999828338623,3129900.0,7.870081901550293
2017-07-03,8.020000457763672,7.860000133514404,7.929999828338623,7.989999771118164,3423034.0,7.929628372192383
2017-07-04,8.010000228881836,7.849999904632568,7.980000019073486,7.869999885559082,2860402.0,7.810534954071045
2017-07-05,7.909999847412109,7.78000020980835,7.889999866485596,7.889999866485596,2773185.0,7.830384254455566
2017-07-06,7.920000076293945,7.789999961853027,7.900000095367432,7.800000190734863,2386111.0,7.741064548492432
2017-07-07,7.829999923706055,7.739999771118164,7.809999942779541,7.789999961853027,2510900.0,7.73114013671875
2017-07-10,7.820000171661377,7.53000020980835,7.789999961853027,7.570000171661377,7019521.0,7.512802600860596
2017-07-11,7.710000038146973,7.53000020980835,7.550000190734863,7.570000171661377,3775301.0,7.512802600860596
2017-07-12,7.690000057220459,7.489999771118164,7.5,7.679999828338623,4805817.0,7.6219706535339355
2017-07-13,7.760000228881836,7.630000114440918,7.679999828338623,7.679999828338623,2906810.0,7.6219706535339355
2017-07-14,7.679999828338623,7.579999923706055,7.679999828338623,7.610000133514404,1863300.0,7.5970139503479
2017-07-17,7.639999866485596,6.849999904632568,7.619999885559082,7.25,4575680.0,7.237627983093262
2017-07-18,7.519999980926514,7.179999828338623,7.179999828338623,7.460000038146973,6551436.0,7.447269916534424
2017-07-19,7.539999961853027,7.400000095367432,7.449999809265137,7.5,3442002.0,7.48720121383667
2017-07-20,7.559999942779541,7.480000019073486,7.519999980926514,7.510000228881836,2581700.0,7.497184753417969
2017-07-21,7.510000228881836,7.380000114440918,7.510000228881836,7.429999828338623,2913038.0,7.417320728302002
2017-07-24,7.449999809265137,7.340000152587891,7.449999809265137,7.369999885559082,2647100.0,7.357423305511475
2017-07-25,7.409999847412109,7.320000171661377,7.369999885559082,7.400000095367432,2712876.0,7.387372016906738
2017-07-26,7.440000057220459,7.340000152587891,7.400000095367432,7.400000095367432,3022005.0,7.387372016906738
2017-07-27,7.550000190734863,7.360000133514404,7.400000095367432,7.519999980926514,3657810.0,7.507167339324951
2017-07-28,7.559999942779541,7.409999847412109,7.5,7.46999979019165,2582079.0,7.457252502441406
2017-07-31,7.519999980926514,7.380000114440918,7.46999979019165,7.449999809265137,3831098.0,7.437286376953125
2017-08-01,7.550000190734863,7.409999847412109,7.409999847412109,7.480000019073486,3202275.0,7.467235565185547
2017-08-02,7.53000020980835,7.429999828338623,7.480000019073486,7.519999980926514,4026980.0,7.507167339324951
2017-08-03,7.559999942779541,7.460000038146973,7.519999980926514,7.5,2176160.0,7.48720121383667
2017-08-04,7.539999961853027,7.400000095367432,7.519999980926514,7.409999847412109,3172574.0,7.397354602813721
2017-08-07,7.46999979019165,7.409999847412109,7.409999847412109,7.440000057220459,1591128.0,7.427303791046143
2017-08-08,8.039999961853027,7.449999809265137,7.449999809265137,7.730000019073486,7473245.0,7.716808795928955
2017-08-09,7.75,7.559999942779541,7.75,7.619999885559082,4265358.0,7.606996536254883
2017-08-10,7.760000228881836,7.519999980926514,7.619999885559082,7.730000019073486,5158061.0,7.716808795928955
2017-08-11,7.78000020980835,7.5,7.78000020980835,7.510000228881836,6898533.0,7.497184753417969
2017-08-14,7.670000076293945,7.480000019073486,7.480000019073486,7.630000114440918,6958890.0,7.616979598999023
2017-08-15,7.659999847412109,7.539999961853027,7.630000114440918,7.619999885559082,2562300.0,7.606996536254883
2017-08-16,7.599999904632568,7.510000228881836,7.599999904632568,7.53000020980835,4105969.0,7.517150402069092
2017-08-17,7.579999923706055,7.480000019073486,7.550000190734863,7.539999961853027,4069501.0,7.527132987976074
2017-08-18,7.900000095367432,7.519999980926514,7.539999961853027,7.710000038146973,13262032.0,7.696843147277832
2017-08-21,7.900000095367432,7.650000095367432,7.71999979019165,7.860000133514404,11002148.0,7.846587181091309
2017-08-22,7.909999847412109,7.789999961853027,7.889999866485596,7.869999885559082,6450701.0,7.856569766998291
2017-08-23,8.0600004196167,7.809999942779541,7.869999885559082,7.989999771118164,7691473.0,7.976365089416504
2017-08-24,8.0600004196167,7.909999847412109,7.989999771118164,7.940000057220459,6148960.0,7.926450729370117
2017-08-25,8.029999732971191,7.889999866485596,7.949999809265137,7.940000057220459,7454186.0,7.926450729370117
2017-08-28,8.010000228881836,7.800000190734863,7.949999809265137,7.920000076293945,7437690.0,7.906484603881836
2017-08-29,7.949999809265137,7.789999961853027,7.920000076293945,7.849999904632568,5366270.0,7.836604118347168
2017-08-30,8.020000457763672,7.849999904632568,7.849999904632568,7.949999809265137,6175100.0,7.9364333152771
2017-08-31,8.239999771118164,7.980000019073486,7.989999771118164,8.09000015258789,11753690.0,8.076194763183594
2017-09-01,8.149999618530273,8.010000228881836,8.109999656677246,8.0600004196167,6152120.0,8.046246528625488
2017-09-04,8.15999984741211,8.0,8.039999961853027,8.119999885559082,7701456.0,8.1061429977417
2017-09-05,8.199999809265137,8.09000015258789,8.119999885559082,8.140000343322754,4837368.0,8.12610912322998
2017-09-06,8.220000267028809,8.119999885559082,8.15999984741211,8.210000038146973,5068056.0,8.195989608764648
2017-09-07,8.229999542236328,8.109999656677246,8.220000267028809,8.119999885559082,5120098.0,8.1061429977417
2017-09-08,8.329999923706055,8.079999923706055,8.119999885559082,8.319999694824219,9273700.0,8.305801391601562
2017-09-11,8.569999694824219,8.279999732971191,8.319999694824219,8.520000457763672,9091762.0,8.505461692810059
2017-09-12,8.550000190734863,8.25,8.520000457763672,8.260000228881836,8451124.0,8.245904922485352
2017-09-13,8.430000305175781,8.229999542236328,8.260000228881836,8.420000076293945,5845055.0,8.405631065368652
2017-09-14,8.430000305175781,8.239999771118164,8.430000305175781,8.369999885559082,7800452.0,8.355716705322266
2017-09-15,8.619999885559082,8.300000190734863,8.40999984741211,8.529999732971191,10174073.0,8.515443801879883
2017-09-18,8.649999618530273,8.40999984741211,8.529999732971191,8.630000114440918,12723794.0,8.615273475646973
2017-09-19,8.75,8.569999694824219,8.649999618530273,8.59000015258789,14128322.0,8.57534122467041
2017-09-20,8.680000305175781,8.479999542236328,8.600000381469727,8.600000381469727,5468004.0,8.58532428741455
2017-09-21,8.649999618530273,8.510000228881836,8.579999923706055,8.550000190734863,4937269.0,8.535409927368164
2017-09-22,8.5600004196167,8.319999694824219,8.539999961853027,8.449999809265137,5162056.0,8.435580253601074
2017-09-25,8.479999542236328,8.180000305175781,8.449999809265137,8.199999809265137,5231832.0,8.186006546020508
2017-09-26,8.449999809265137,8.199999809265137,8.210000038146973,8.380000114440918,5057239.0,8.365699768066406
2017-09-27,8.680000305175781,8.380000114440918,8.489999771118164,8.529999732971191,6835968.0,8.515443801879883
2017-09-28,8.670000076293945,8.470000267028809,8.550000190734863,8.609999656677246,5589450.0,8.595306396484375
2017-09-29,8.6899995803833,8.510000228881836,8.609999656677246,8.569999694824219,5241463.0,8.555375099182129
2017-10-09,8.739999771118164,8.5600004196167,8.619999885559082,8.649999618530273,5999165.0,8.635238647460938
2017-10-10,8.739999771118164,8.449999809265137,8.680000305175781,8.510000228881836,5759861.0,8.495477676391602
2017-10-11,8.779999732971191,8.390000343322754,8.520000457763672,8.760000228881836,9053348.0,8.745051383972168
2017-10-12,8.720000267028809,8.319999694824219,8.720000267028809,8.359999656677246,10931702.0,8.345733642578125
2017-10-13,8.510000228881836,8.3100004196167,8.40999984741211,8.4399995803833,5063338.0,8.425597190856934
2017-10-16,8.479999542236328,8.220000267028809,8.4399995803833,8.399999618530273,7554010.0,8.385664939880371
2017-10-17,8.529999732971191,8.289999961853027,8.399999618530273,8.399999618530273,5316959.0,8.385664939880371
2017-10-18,8.449999809265137,8.279999732971191,8.420000076293945,8.300000190734863,5999180.0,8.285836219787598
2017-10-19,8.289999961853027,8.029999732971191,8.289999961853027,8.109999656677246,7015914.0,8.096159934997559
2017-10-20,8.489999771118164,8.199999809265137,8.380000114440918,8.270000457763672,10253071.0,8.255887985229492
2017-10-23,8.199999809265137,8.100000381469727,8.15999984741211,8.140000343322754,6394314.0,8.12610912322998
2017-10-24,8.329999923706055,8.09000015258789,8.09000015258789,8.279999732971191,8070332.0,8.265870094299316
2017-10-25,8.420000076293945,8.229999542236328,8.289999961853027,8.319999694824219,6480229.0,8.305801391601562
2017-10-26,8.420000076293945,8.279999732971191,8.34000015258789,8.34000015258789,5144306.0,8.32576847076416
2017-10-27,8.479999542236328,8.289999961853027,8.319999694824219,8.470000267028809,5906934.0,8.455546379089355
2017-10-30,8.539999961853027,8.260000228881836,8.5,8.430000305175781,8162052.0,8.41561508178711
2017-10-31,8.460000038146973,8.319999694824219,8.40999984741211,8.449999809265137,6074524.0,8.435580253601074
2017-11-01,8.470000267028809,8.3100004196167,8.470000267028809,8.350000381469727,6594079.0,8.3357515335083
2017-11-02,8.359999656677246,8.100000381469727,8.359999656677246,8.130000114440918,9463588.0,8.11612606048584
2017-11-03,8.3100004196167,8.109999656677246,8.199999809265137,8.199999809265137,6323888.0,8.186006546020508
2017-11-06,8.319999694824219,8.039999961853027,8.199999809265137,8.300000190734863,8249376.0,8.285836219787598
2017-11-07,8.380000114440918,8.210000038146973,8.270000457763672,8.289999961853027,6925680.0,8.275853157043457
2017-11-08,8.40999984741211,8.25,8.25,8.34000015258789,8049476.0,8.32576847076416
2017-11-09,8.420000076293945,8.300000190734863,8.380000114440918,8.390000343322754,8273920.0,8.375682830810547
2017-11-10,8.40999984741211,8.260000228881836,8.390000343322754,8.369999885559082,7322168.0,8.355716705322266
2017-11-13,8.430000305175781,8.25,8.329999923706055,8.289999961853027,6599497.0,8.275853157043457
2017-11-14,8.380000114440918,8.25,8.270000457763672,8.300000190734863,4566732.0,8.285836219787598
2017-11-15,8.329999923706055,8.199999809265137,8.300000190734863,8.289999961853027,4967838.0,8.275853157043457
2017-11-16,8.289999961853027,7.980000019073486,8.279999732971191,8.0,6785783.0,7.9863481521606445
2017-11-17,8.100000381469727,7.929999828338623,7.980000019073486,8.0,7621662.0,7.9863481521606445
2017-11-20,8.109999656677246,7.639999866485596,8.010000228881836,8.020000457763672,7802316.0,8.006314277648926
2017-11-21,8.079999923706055,7.900000095367432,8.020000457763672,8.039999961853027,7024711.0,8.02627944946289
2017-11-22,8.039999961853027,7.860000133514404,8.039999961853027,7.880000114440918,4700400.0,7.866552829742432
2017-11-23,8.579999923706055,7.829999923706055,7.889999866485596,8.350000381469727,18386506.0,8.3357515335083
2017-11-24,8.569999694824219,8.180000305175781,8.279999732971191,8.430000305175781,17534437.0,8.41561508178711
2017-11-27,8.75,8.270000457763672,8.449999809265137,8.640000343322754,16506568.0,8.625256538391113
2017-11-28,8.800000190734863,8.40999984741211,8.600000381469727,8.6899995803833,15077308.0,8.675169944763184
2017-11-29,8.6899995803833,8.520000457763672,8.600000381469727,8.670000076293945,9335927.0,8.655204772949219
2017-11-30,8.800000190734863,8.470000267028809,8.699999809265137,8.6899995803833,12419002.0,8.675169944763184
2017-12-01,8.699999809265137,8.4399995803833,8.600000381469727,8.59000015258789,11132590.0,8.57534122467041
2017-12-04,9.399999618530273,8.569999694824219,8.609999656677246,9.279999732971191,27976544.0,9.264163970947266
2017-12-05,9.25,8.9399995803833,9.220000267028809,9.15999984741211,21862714.0,9.144368171691895
2017-12-06,9.279999732971191,8.989999771118164,9.029999732971191,9.220000267028809,17003377.0,9.204266548156738
2017-12-07,9.399999618530273,9.0,9.25,9.170000076293945,14680249.0,9.154351234436035
2017-12-08,9.34000015258789,9.029999732971191,9.100000381469727,9.289999961853027,13612608.0,9.274147033691406
2017-12-11,9.380000114440918,9.15999984741211,9.350000381469727,9.300000190734863,11720351.0,9.284130096435547
2017-12-12,9.359999656677246,9.15999984741211,9.350000381469727,9.350000381469727,10688031.0,9.334044456481934
2017-12-13,9.800000190734863,9.289999961853027,9.329999923706055,9.619999885559082,19942071.0,9.603583335876465
2017-12-14,10.109999656677246,9.199999809265137,9.920000076293945,9.380000114440918,40490075.0,9.363993644714355
2017-12-15,9.770000457763672,9.050000190734863,9.279999732971191,9.539999961853027,34725315.0,9.523719787597656
2017-12-18,9.4399995803833,8.649999618530273,9.34000015258789,8.65999984741211,32218827.0,8.645221710205078
2017-12-19,8.550000190734863,8.270000457763672,8.479999542236328,8.399999618530273,19998088.0,8.385664939880371
2017-12-20,8.59000015258789,8.1899995803833,8.399999618530273,8.300000190734863,17073514.0,8.285836219787598
2017-12-21,8.319999694824219,8.0,8.300000190734863,8.119999885559082,15966500.0,8.1061429977417
2017-12-22,8.380000114440918,8.149999618530273,8.149999618530273,8.279999732971191,13953885.0,8.265870094299316
2017-12-25,8.430000305175781,8.229999542236328,8.270000457763672,8.3100004196167,10617587.0,8.295819282531738
2017-12-26,8.460000038146973,8.279999732971191,8.390000343322754,8.359999656677246,6745169.0,8.345733642578125
2017-12-27,8.449999809265137,8.210000038146973,8.350000381469727,8.270000457763672,8340800.0,8.255887985229492
2017-12-28,8.329999923706055,8.069999694824219,8.289999961853027,8.109999656677246,8541178.0,8.096159934997559
2017-12-29,8.149999618530273,7.710000038146973,8.100000381469727,7.869999885559082,14327377.0,7.856569766998291
2018-01-02,8.010000228881836,7.860000133514404,7.900000095367432,7.920000076293945,10176120.0,7.906484603881836
2018-01-03,8.079999923706055,7.920000076293945,8.0,8.029999732971191,10020681.0,8.01629638671875
2018-01-04,8.119999885559082,7.940000057220459,8.0,8.039999961853027,7577028.0,8.02627944946289
2018-01-05,8.260000228881836,8.020000457763672,8.180000305175781,8.170000076293945,11174336.0,8.156058311462402
2018-01-08,8.229999542236328,8.130000114440918,8.180000305175781,8.180000305175781,6278267.0,8.166041374206543
2018-01-09,8.210000038146973,8.0,8.1899995803833,8.100000381469727,7941495.0,8.086177825927734
2018-01-10,8.15999984741211,8.010000228881836,8.09000015258789,8.119999885559082,8754237.0,8.1061429977417
2018-01-11,8.5,8.100000381469727,8.149999618530273,8.260000228881836,9770840.0,8.245904922485352
2018-01-12,8.289999961853027,8.119999885559082,8.260000228881836,8.15999984741211,15168139.0,8.146075248718262
2018-01-15,8.15999984741211,7.800000190734863,8.15999984741211,7.829999923706055,7624599.0,7.816637992858887
2018-01-16,7.909999847412109,7.679999828338623,7.820000171661377,7.730000019073486,10587551.0,7.716808795928955
2018-01-17,7.820000171661377,7.550000190734863,7.730000019073486,7.659999847412109,8179035.0,7.646928310394287
2018-01-18,7.670000076293945,7.519999980926514,7.659999847412109,7.590000152587891,6336641.0,7.577047824859619
2018-01-19,7.610000133514404,7.300000190734863,7.610000133514404,7.409999847412109,11528042.0,7.397354602813721
2018-01-22,7.699999809265137,7.360000133514404,7.389999866485596,7.670000076293945,13514019.0,7.656911373138428
2018-01-23,7.78000020980835,7.619999885559082,7.699999809265137,7.690000057220459,7068835.0,7.676877021789551
2018-01-24,7.78000020980835,7.639999866485596,7.679999828338623,7.71999979019165,4982600.0,7.7068257331848145
2018-01-25,7.71999979019165,7.559999942779541,7.71999979019165,7.599999904632568,7415553.0,7.58703088760376
2018-01-26,7.599999904632568,7.420000076293945,7.570000171661377,7.5,6210851.0,7.48720121383667
2018-01-29,7.559999942779541,7.429999828338623,7.559999942779541,7.510000228881836,5168223.0,7.497184753417969
2018-01-30,7.659999847412109,7.449999809265137,7.510000228881836,7.519999980926514,6503565.0,7.507167339324951
2018-01-31,7.570000171661377,7.389999866485596,7.489999771118164,7.409999847412109,5238133.0,7.397354602813721
2018-02-01,7.460000038146973,7.0,7.420000076293945,7.28000020980835,9081557.0,7.267577171325684
2018-02-02,7.389999866485596,7.179999828338623,7.300000190734863,7.329999923706055,4592224.0,7.31749153137207
2018-02-05,7.829999923706055,7.210000038146973,7.309999942779541,7.659999847412109,9186681.0,7.646928310394287
2018-02-06,7.75,7.519999980926514,7.570000171661377,7.670000076293945,11941763.0,7.656911373138428
2018-02-07,8.050000190734863,7.0,7.699999809265137,8.010000228881836,20678638.0,7.996331214904785
2018-02-08,8.0,7.840000152587891,7.849999904632568,7.96999979019165,7619669.0,7.956398963928223
2018-02-09,8.069999694824219,7.550000190734863,8.0,7.670000076293945,10666353.0,7.656911373138428
2018-02-12,7.880000114440918,7.5,7.710000038146973,7.820000171661377,10284627.0,7.806655406951904
2018-02-13,8.050000190734863,7.75,7.820000171661377,7.980000019073486,8266359.0,7.9663825035095215
2018-02-14,8.119999885559082,7.920000076293945,7.920000076293945,8.0600004196167,5730011.0,8.046246528625488
2018-02-22,8.149999618530273,7.989999771118164,8.069999694824219,8.0600004196167,4413508.0,8.046246528625488
2018-02-23,8.220000267028809,7.989999771118164,8.09000015258789,8.210000038146973,6102507.0,8.195989608764648
2018-02-26,8.260000228881836,8.079999923706055,8.229999542236328,8.170000076293945,7401753.0,8.156058311462402
2018-02-27,8.1899995803833,7.949999809265137,8.170000076293945,8.020000457763672,7009694.0,8.006314277648926
2018-02-28,8.149999618530273,7.840000152587891,8.020000457763672,8.140000343322754,6141403.0,8.12610912322998
2018-03-01,8.149999618530273,8.0,8.050000190734863,8.130000114440918,6949238.0,8.11612606048584
2018-03-02,8.15999984741211,8.020000457763672,8.100000381469727,8.09000015258789,5195139.0,8.076194763183594
2018-03-05,8.34000015258789,8.050000190734863,8.100000381469727,8.170000076293945,7654573.0,8.156058311462402
2018-03-06,8.40999984741211,8.1899995803833,8.1899995803833,8.359999656677246,7380565.0,8.345733642578125
2018-03-07,8.630000114440918,8.3100004196167,8.319999694824219,8.40999984741211,12919081.0,8.395648002624512
2018-03-08,8.5,8.329999923706055,8.350000381469727,8.420000076293945,5821554.0,8.405631065368652
2018-03-09,8.600000381469727,8.329999923706055,8.369999885559082,8.489999771118164,9258440.0,8.47551155090332
2018-03-12,8.630000114440918,8.460000038146973,8.479999542236328,8.579999923706055,8400941.0,8.56535816192627
2018-03-13,8.5600004196167,8.390000343322754,8.5600004196167,8.40999984741211,8808154.0,8.395648002624512
2018-03-14,8.510000228881836,8.329999923706055,8.350000381469727,8.420000076293945,5042500.0,8.405631065368652
2018-03-15,8.40999984741211,8.210000038146973,8.359999656677246,8.369999885559082,6263299.0,8.355716705322266
2018-03-16,8.460000038146973,8.279999732971191,8.380000114440918,8.350000381469727,8258436.0,8.3357515335083
2018-03-19,8.4399995803833,8.270000457763672,8.350000381469727,8.40999984741211,16580248.0,8.395648002624512
2018-03-20,8.390000343322754,8.119999885559082,8.359999656677246,8.119999885559082,9449637.0,8.1061429977417
2018-03-21,8.260000228881836,8.119999885559082,8.140000343322754,8.1899995803833,5442022.0,8.176023483276367
2018-03-22,8.3100004196167,8.130000114440918,8.220000267028809,8.229999542236328,5437595.0,8.215954780578613
2018-03-23,8.149999618530273,7.78000020980835,8.0600004196167,7.980000019073486,11502895.0,7.9663825035095215
2018-03-26,7.960000038146973,7.550000190734863,7.960000038146973,7.699999809265137,12812800.0,7.686860084533691
2018-03-27,7.920000076293945,7.670000076293945,7.670000076293945,7.860000133514404,6090200.0,7.846587181091309
2018-03-28,7.869999885559082,7.75,7.860000133514404,7.849999904632568,10033300.0,7.836604118347168
2018-03-29,7.960000038146973,7.78000020980835,7.840000152587891,7.889999866485596,6663495.0,7.876535892486572
2018-03-30,8.100000381469727,7.809999942779541,7.809999942779541,8.010000228881836,9319869.0,7.996331214904785
2018-04-02,8.300000190734863,7.900000095367432,7.900000095367432,8.289999961853027,13165562.0,8.275853157043457
2018-04-03,8.369999885559082,8.100000381469727,8.1899995803833,8.289999961853027,9786717.0,8.275853157043457
2018-04-04,8.4399995803833,8.260000228881836,8.260000228881836,8.369999885559082,10682028.0,8.355716705322266
2018-04-09,8.4399995803833,8.270000457763672,8.279999732971191,8.34000015258789,9196843.0,8.32576847076416
2018-04-10,8.369999885559082,8.239999771118164,8.319999694824219,8.289999961853027,8543980.0,8.275853157043457
2018-04-11,8.5,8.25,8.25,8.449999809265137,12573969.0,8.435580253601074
2018-04-12,8.5600004196167,8.350000381469727,8.449999809265137,8.420000076293945,13168812.0,8.405631065368652
2018-04-13,8.5,8.260000228881836,8.5,8.380000114440918,9473479.0,8.365699768066406
2018-04-16,8.4399995803833,8.260000228881836,8.260000228881836,8.390000343322754,7636858.0,8.375682830810547
2018-04-17,8.510000228881836,8.319999694824219,8.359999656677246,8.5,12688462.0,8.485494613647461
2018-04-18,8.529999732971191,8.369999885559082,8.479999542236328,8.430000305175781,9045490.0,8.41561508178711
2018-04-19,8.600000381469727,8.380000114440918,8.380000114440918,8.59000015258789,10772003.0,8.57534122467041
2018-04-20,8.569999694824219,8.430000305175781,8.569999694824219,8.4399995803833,6673000.0,8.425597190856934
2018-04-23,8.5,8.319999694824219,8.420000076293945,8.399999618530273,7415079.0,8.385664939880371
2018-04-24,8.75,8.34000015258789,8.34000015258789,8.699999809265137,14131246.0,8.685153007507324
2018-04-25,8.979999542236328,8.630000114440918,8.630000114440918,8.720000267028809,13876472.0,8.705120086669922
2018-04-26,8.819999694824219,8.59000015258789,8.710000038146973,8.729999542236328,10972059.0,8.715102195739746
2018-04-27,8.8100004196167,8.680000305175781,8.680000305175781,8.75,9643373.0,8.735068321228027
2018-05-02,9.069999694824219,8.710000038146973,8.710000038146973,9.020000457763672,13862226.0,9.004608154296875
2018-05-03,9.050000190734863,8.859999656677246,9.0,8.960000038146973,11202624.0,8.944709777832031
2018-05-04,9.020000457763672,8.869999885559082,8.899999618530273,8.869999885559082,6297634.0,8.854863166809082
2018-05-07,9.0600004196167,8.800000190734863,8.899999618530273,8.989999771118164,9172100.0,8.974658966064453
2018-05-08,9.420000076293945,8.949999809265137,8.949999809265137,9.369999885559082,20689056.0,9.354010581970215
2018-05-09,9.359999656677246,8.920000076293945,9.359999656677246,8.970000267028809,22060150.0,8.954692840576172
2018-05-10,9.0,8.729999542236328,8.949999809265137,8.779999732971191,14873353.0,8.765016555786133
2018-05-11,8.930000305175781,8.720000267028809,8.859999656677246,8.84000015258789,11231100.0,8.824914932250977
2018-05-14,9.0,8.75,8.75,8.880000114440918,11843134.0,8.864846229553223
2018-05-15,9.0600004196167,8.880000114440918,8.880000114440918,9.039999961853027,10313056.0,9.02457332611084
2018-05-16,9.119999885559082,8.989999771118164,9.020000457763672,9.109999656677246,9550861.0,9.094453811645508
2018-05-17,9.100000381469727,8.6899995803833,9.0600004196167,8.850000381469727,17159599.0,8.834897994995117
2018-05-18,9.050000190734863,8.75,8.899999618530273,8.989999771118164,15312424.0,8.974658966064453
2018-05-21,9.170000076293945,8.979999542236328,9.039999961853027,9.100000381469727,15732544.0,9.084471702575684
2018-05-22,9.319999694824219,9.079999923706055,9.079999923706055,9.239999771118164,18558922.0,9.224231719970703
2018-05-23,9.34000015258789,9.199999809265137,9.239999771118164,9.229999542236328,14104584.0,9.214248657226562
2018-05-24,9.420000076293945,9.25,9.3100004196167,9.329999923706055,9749700.0,9.314078330993652
2018-05-25,9.420000076293945,9.260000228881836,9.319999694824219,9.380000114440918,8291902.0,9.363993644714355
2018-05-28,9.449999809265137,9.180000305175781,9.359999656677246,9.420000076293945,9382254.0,9.403924942016602
2018-05-29,9.5,9.3100004196167,9.40999984741211,9.380000114440918,6652428.0,9.363993644714355
2018-05-30,9.380000114440918,9.09000015258789,9.300000190734863,9.289999961853027,8953003.0,9.274147033691406
2018-05-31,9.619999885559082,9.3100004196167,9.319999694824219,9.569999694824219,14557815.0,9.553668975830078
2018-06-01,9.729999542236328,9.109999656677246,9.5,9.180000305175781,15722103.0,9.164335250854492
2018-06-04,9.859999656677246,9.1899995803833,9.1899995803833,9.25,24300087.0,9.234214782714844
2018-06-05,9.539999961853027,9.220000267028809,9.270000457763672,9.399999618530273,14909435.0,9.38395881652832
2018-06-06,9.579999923706055,9.34000015258789,9.390000343322754,9.510000228881836,11273024.0,9.49377155303955
2018-06-07,9.699999809265137,9.460000038146973,9.520000457763672,9.630000114440918,13310129.0,9.613566398620605
2018-06-08,9.850000381469727,9.449999809265137,9.579999923706055,9.739999771118164,18687073.0,9.72337818145752
2018-06-11,9.949999809265137,9.600000381469727,9.649999618530273,9.920000076293945,22739234.0,9.903071403503418
2018-06-12,10.449999809265137,9.819999694824219,9.920000076293945,10.390000343322754,26757000.0,10.372269630432129
2018-06-13,10.770000457763672,10.050000190734863,10.34000015258789,10.15999984741211,40992335.0,10.142662048339844
2018-06-14,10.279999732971191,9.9399995803833,10.0600004196167,10.109999656677246,12577913.0,10.09274673461914
2018-06-15,10.170000076293945,9.710000038146973,10.09000015258789,10.039999961853027,12842111.0,10.022867202758789
2018-06-19,9.979999542236328,9.300000190734863,9.800000190734863,9.819999694824219,19201076.0,9.803241729736328
2018-06-20,9.890000343322754,9.399999618530273,9.75,9.479999542236328,13324939.0,9.463822364807129
2018-06-21,9.579999923706055,9.300000190734863,9.579999923706055,9.34000015258789,8284098.0,9.324061393737793
2018-06-22,9.380000114440918,8.949999809265137,9.350000381469727,9.3100004196167,14229738.0,9.294113159179688
2018-06-25,9.529999732971191,9.039999961853027,9.369999885559082,9.180000305175781,13840120.0,9.164335250854492
2018-06-26,9.1899995803833,8.930000305175781,9.1899995803833,9.0,10619071.0,8.984642028808594
2018-06-27,9.09000015258789,8.5,9.029999732971191,8.699999809265137,20735796.0,8.685153007507324
2018-06-28,8.75,8.420000076293945,8.65999984741211,8.579999923706055,13932498.0,8.56535816192627
2018-06-29,8.850000381469727,8.4399995803833,8.579999923706055,8.720000267028809,15695382.0,8.705120086669922
2018-07-02,8.84000015258789,8.529999732971191,8.699999809265137,8.760000228881836,18522310.0,8.745051383972168
2018-07-03,8.920000076293945,8.640000343322754,8.779999732971191,8.880000114440918,15282076.0,8.864846229553223
2018-07-04,8.920000076293945,8.720000267028809,8.920000076293945,8.890000343322754,10282132.0,8.874829292297363
2018-07-05,9.0,8.829999923706055,8.880000114440918,8.930000305175781,13977900.0,8.914761543273926
2018-07-06,8.960000038146973,8.739999771118164,8.949999809265137,8.930000305175781,11208400.0,8.914761543273926
2018-07-09,9.40999984741211,8.84000015258789,8.930000305175781,9.369999885559082,13473761.0,9.354010581970215
2018-07-10,9.600000381469727,9.34000015258789,9.399999618530273,9.59000015258789,13037782.0,9.57363510131836
2018-07-11,9.579999923706055,9.399999618530273,9.5,9.510000228881836,9994501.0,9.49377155303955
2018-07-12,9.84000015258789,9.5,9.510000228881836,9.779999732971191,11420860.0,9.763310432434082
2018-07-13,9.880000114440918,9.65999984741211,9.800000190734863,9.800000190734863,8387600.0,9.783276557922363
2018-07-16,9.850000381469727,9.579999923706055,9.850000381469727,9.670000076293945,6306700.0,9.653498649597168
2018-07-17,9.729999542236328,9.569999694824219,9.720000267028809,9.699999809265137,8998351.0,9.683446884155273
2018-07-18,9.850000381469727,9.630000114440918,9.800000190734863,9.649999618530273,9468400.0,9.633532524108887
2018-07-19,9.75,9.539999961853027,9.710000038146973,9.65999984741211,7952200.0,9.643515586853027
2018-07-20,9.710000038146973,9.510000228881836,9.65999984741211,9.649999618530273,12197649.0,9.633532524108887
2018-07-23,9.649999618530273,9.430000305175781,9.649999618530273,9.5,12320466.0,9.48378849029541
2018-07-24,9.600000381469727,9.300000190734863,9.510000228881836,9.329999923706055,12338200.0,9.314078330993652
2018-07-25,9.529999732971191,9.25,9.3100004196167,9.5,12539441.0,9.48378849029541
2018-07-26,9.59000015258789,9.420000076293945,9.489999771118164,9.479999542236328,11145000.0,9.463822364807129
2018-07-27,9.539999961853027,9.34000015258789,9.510000228881836,9.449999809265137,9845900.0,9.433873176574707
2018-07-30,9.520000457763672,9.09000015258789,9.510000228881836,9.100000381469727,9382751.0,9.084471702575684
2018-07-31,9.479999542236328,9.079999923706055,9.100000381469727,9.460000038146973,11514682.0,9.443857192993164
2018-08-01,9.520000457763672,9.3100004196167,9.5,9.460000038146973,10568700.0,9.443857192993164
2018-08-02,9.399999618530273,9.109999656677246,9.399999618530273,9.239999771118164,12531100.0,9.224231719970703
2018-08-03,9.300000190734863,9.069999694824219,9.149999618530273,9.229999542236328,11538761.0,9.214248657226562
2018-08-06,9.319999694824219,9.069999694824219,9.25,9.180000305175781,9262802.0,9.164335250854492
2018-08-07,9.270000457763672,9.109999656677246,9.210000038146973,9.239999771118164,8610819.0,9.224231719970703
2018-08-08,9.260000228881836,9.100000381469727,9.239999771118164,9.170000076293945,7978763.0,9.154351234436035
2018-08-09,9.5,9.119999885559082,9.170000076293945,9.460000038146973,15797448.0,9.443857192993164
2018-08-10,9.489999771118164,9.3100004196167,9.489999771118164,9.449999809265137,9427724.0,9.433873176574707
2018-08-13,9.4399995803833,9.270000457763672,9.399999618530273,9.399999618530273,8100750.0,9.38395881652832
2018-08-14,9.430000305175781,9.279999732971191,9.399999618530273,9.390000343322754,8973324.0,9.373976707458496
2018-08-15,9.369999885559082,9.15999984741211,9.350000381469727,9.229999542236328,8056100.0,9.214248657226562
2018-08-16,9.279999732971191,9.0,9.220000267028809,9.100000381469727,11133556.0,9.084471702575684
2018-08-17,9.229999542236328,8.779999732971191,9.140000343322754,9.0,22099377.0,8.984642028808594
2018-08-20,8.989999771118164,8.760000228881836,8.989999771118164,8.829999923706055,6334300.0,8.814931869506836
2018-08-21,8.869999885559082,8.729999542236328,8.829999923706055,8.760000228881836,4715700.0,8.745051383972168
2018-08-22,8.8100004196167,8.399999618530273,8.770000457763672,8.789999961853027,16770053.0,8.774999618530273
2018-08-23,8.869999885559082,8.4399995803833,8.729999542236328,8.569999694824219,13362156.0,8.569999694824219
2018-08-24,8.6899995803833,8.369999885559082,8.5,8.579999923706055,22061732.0,8.579999923706055
2018-08-27,8.619999885559082,8.489999771118164,8.550000190734863,8.5600004196167,8643100.0,8.5600004196167
2018-08-28,8.600000381469727,8.399999618530273,8.600000381469727,8.5,10447900.0,8.5
2018-08-29,8.539999961853027,8.289999961853027,8.5,8.539999961853027,14889694.0,8.539999961853027
2018-08-30,8.59000015258789,8.5,8.529999732971191,8.539999961853027,7275036.0,8.539999961853027
2018-08-31,8.699999809265137,8.510000228881836,8.539999961853027,8.550000190734863,8127500.0,8.550000190734863
2018-09-03,8.5600004196167,8.399999618530273,8.5600004196167,8.399999618530273,14652249.0,8.399999618530273
2018-09-04,8.4399995803833,7.559999942779541,8.40999984741211,7.559999942779541,56002143.0,7.559999942779541
2018-09-05,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-09-06,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-09-07,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-09-10,5.460000038146973,4.960000038146973,4.96999979019165,4.960000038146973,145216581.0,4.960000038146973
2018-09-11,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.960000038146973
2018-09-12,4.570000171661377,4.199999809265137,4.309999942779541,4.440000057220459,100239648.0,4.440000057220459
2018-09-13,4.429999828338623,4.28000020980835,4.400000095367432,4.320000171661377,60842904.0,4.320000171661377
2018-09-14,4.389999866485596,4.25,4.349999904632568,4.28000020980835,38245700.0,4.28000020980835
2018-09-17,4.239999771118164,4.019999980926514,4.210000038146973,4.090000152587891,37399571.0,4.090000152587891
2018-09-18,4.269999980926514,4.119999885559082,4.199999809265137,4.260000228881836,37546971.0,4.260000228881836
2018-09-19,4.300000190734863,4.170000076293945,4.25,4.210000038146973,34167951.0,4.210000038146973
2018-09-20,4.510000228881836,4.239999771118164,4.269999980926514,4.380000114440918,64930165.0,4.380000114440918
2018-09-21,4.429999828338623,4.28000020980835,4.400000095367432,4.429999828338623,38013836.0,4.429999828338623
2018-09-25,4.53000020980835,4.320000171661377,4.360000133514404,4.480000019073486,38860408.0,4.480000019073486
2018-09-26,4.579999923706055,4.420000076293945,4.440000057220459,4.449999809265137,47056800.0,4.449999809265137
2018-09-27,4.639999866485596,4.420000076293945,4.449999809265137,4.539999961853027,59961602.0,4.539999961853027
2018-09-28,4.539999961853027,4.349999904632568,4.510000228881836,4.489999771118164,33379491.0,4.489999771118164
2018-10-08,4.380000114440918,4.110000133514404,4.360000133514404,4.179999828338623,27080545.0,4.179999828338623
2018-10-09,4.25,4.099999904632568,4.230000019073486,4.159999847412109,19129445.0,4.159999847412109
2018-10-10,4.199999809265137,4.070000171661377,4.199999809265137,4.110000133514404,13282100.0,4.110000133514404
2018-10-11,4.0,3.700000047683716,4.0,3.700000047683716,30674200.0,3.700000047683716
2018-10-12,3.630000114440918,3.3299999237060547,3.509999990463257,3.5,28964588.0,3.5
2018-10-15,3.7100000381469727,3.5199999809265137,3.569999933242798,3.5399999618530273,17431766.0,3.5399999618530273
2018-10-16,3.609999895095825,3.440000057220459,3.5399999618530273,3.4700000286102295,11670366.0,3.4700000286102295
2018-10-17,3.569999933242798,3.4200000762939453,3.5399999618530273,3.5299999713897705,12274846.0,3.5299999713897705
2018-10-18,3.5199999809265137,3.2300000190734863,3.5199999809265137,3.240000009536743,19817452.0,3.240000009536743
2018-10-19,3.440000057220459,3.119999885559082,3.1600000858306885,3.4000000953674316,19662856.0,3.4000000953674316
2018-10-22,3.630000114440918,3.440000057220459,3.440000057220459,3.569999933242798,19710113.0,3.569999933242798
2018-10-23,3.819999933242798,3.5199999809265137,3.5899999141693115,3.5399999618530273,28275440.0,3.5399999618530273
2018-10-24,3.630000114440918,3.509999990463257,3.549999952316284,3.5799999237060547,15201603.0,3.5799999237060547
2018-10-25,3.5399999618530273,3.380000114440918,3.4100000858306885,3.490000009536743,14941622.0,3.490000009536743
2018-10-26,3.5899999141693115,3.490000009536743,3.5399999618530273,3.5199999809265137,11293968.0,3.5199999809265137
2018-10-29,3.569999933242798,3.4700000286102295,3.569999933242798,3.5,9803704.0,3.5
2018-10-30,3.569999933242798,3.4600000381469727,3.4600000381469727,3.5199999809265137,11394368.0,3.5199999809265137
2018-10-31,3.630000114440918,3.5299999713897705,3.559999942779541,3.559999942779541,14163400.0,3.559999942779541
2018-11-01,3.799999952316284,3.5299999713897705,3.569999933242798,3.630000114440918,26034441.0,3.630000114440918
2018-11-02,3.880000114440918,3.640000104904175,3.6700000762939453,3.8299999237060547,32252089.0,3.8299999237060547
2018-11-05,3.940000057220459,3.7200000286102295,3.809999942779541,3.940000057220459,27702617.0,3.940000057220459
2018-11-06,4.170000076293945,3.859999895095825,3.9700000286102295,4.130000114440918,30202408.0,4.130000114440918
2018-11-07,4.289999961853027,3.9200000762939453,4.119999885559082,3.930000066757202,46104442.0,3.930000066757202
2018-11-08,4.010000228881836,3.8399999141693115,4.010000228881836,3.9000000953674316,27090016.0,3.9000000953674316
2018-11-09,3.9700000286102295,3.819999933242798,3.859999895095825,3.859999895095825,15576296.0,3.859999895095825
2018-11-12,4.070000171661377,3.8299999237060547,3.8299999237060547,4.059999942779541,26818968.0,4.059999942779541
2018-11-13,4.190000057220459,3.9600000381469727,4.0,4.119999885559082,33260233.0,4.119999885559082
2018-11-14,4.210000038146973,4.050000190734863,4.130000114440918,4.079999923706055,23347700.0,4.079999923706055
2018-11-15,4.139999866485596,4.050000190734863,4.119999885559082,4.110000133514404,17802500.0,4.110000133514404
2018-11-16,4.150000095367432,4.079999923706055,4.119999885559082,4.119999885559082,18351318.0,4.119999885559082
2018-11-19,4.119999885559082,3.930000066757202,4.099999904632568,3.990000009536743,23000102.0,3.990000009536743
2018-11-20,4.039999961853027,3.859999895095825,3.9800000190734863,3.859999895095825,19352041.0,3.859999895095825
2018-11-21,3.990000009536743,3.809999942779541,3.8299999237060547,3.9800000190734863,17580799.0,3.9800000190734863
2018-11-22,4.159999847412109,3.990000009536743,4.010000228881836,4.050000190734863,20029700.0,4.050000190734863
2018-11-23,4.079999923706055,3.7799999713897705,4.079999923706055,3.819999933242798,18486166.0,3.819999933242798
2018-11-26,3.880000114440918,3.7699999809265137,3.799999952316284,3.799999952316284,8437270.0,3.799999952316284
2018-11-27,3.8499999046325684,3.740000009536743,3.809999942779541,3.7699999809265137,8292066.0,3.7699999809265137
2018-11-28,3.799999952316284,3.5899999141693115,3.740000009536743,3.7899999618530273,10907200.0,3.7899999618530273
2018-11-29,3.8499999046325684,3.6500000953674316,3.799999952316284,3.6500000953674316,10575434.0,3.6500000953674316
2018-11-30,3.700000047683716,3.5999999046325684,3.6600000858306885,3.700000047683716,8138470.0,3.700000047683716
2018-12-03,3.8299999237060547,3.759999990463257,3.7799999713897705,3.809999942779541,10921613.0,3.809999942779541
2018-12-04,3.9000000953674316,3.7699999809265137,3.809999942779541,3.890000104904175,11477300.0,3.890000104904175
2018-12-05,3.8399999141693115,3.759999990463257,3.809999942779541,3.809999942779541,10151968.0,3.809999942779541
2018-12-06,3.819999933242798,3.7100000381469727,3.819999933242798,3.7100000381469727,8393200.0,3.7100000381469727
2018-12-07,3.740000009536743,3.680000066757202,3.700000047683716,3.690000057220459,4353400.0,3.690000057220459
2018-12-10,3.680000066757202,3.569999933242798,3.680000066757202,3.5899999141693115,6806900.0,3.5899999141693115
2018-12-11,3.630000114440918,3.569999933242798,3.5999999046325684,3.619999885559082,5370200.0,3.619999885559082
2018-12-12,3.6600000858306885,3.5999999046325684,3.619999885559082,3.630000114440918,4720400.0,3.630000114440918
2018-12-13,3.680000066757202,3.569999933242798,3.6500000953674316,3.6500000953674316,6958300.0,3.6500000953674316
2018-12-14,3.6500000953674316,3.490000009536743,3.640000104904175,3.5,9717100.0,3.5
2018-12-17,3.5299999713897705,3.430000066757202,3.5,3.5,5405506.0,3.5
2018-12-18,3.5199999809265137,3.4200000762939453,3.4800000190734863,3.450000047683716,5956608.0,3.450000047683716
2018-12-19,3.5,3.4100000858306885,3.490000009536743,3.430000066757202,3807810.0,3.430000066757202
2018-12-20,3.4600000381469727,3.390000104904175,3.4200000762939453,3.440000057220459,4836017.0,3.440000057220459
2018-12-21,3.4800000190734863,3.4000000953674316,3.4600000381469727,3.430000066757202,4995389.0,3.430000066757202
2018-12-24,3.4600000381469727,3.4100000858306885,3.4100000858306885,3.440000057220459,3244011.0,3.440000057220459
2018-12-25,3.430000066757202,3.2300000190734863,3.4200000762939453,3.319999933242798,9428160.0,3.319999933242798
2018-12-26,3.3399999141693115,3.2899999618530273,3.2899999618530273,3.299999952316284,4554276.0,3.299999952316284
2018-12-27,3.359999895095825,3.2200000286102295,3.359999895095825,3.2300000190734863,6034892.0,3.2300000190734863
2018-12-28,3.299999952316284,3.2300000190734863,3.2300000190734863,3.25,4511880.0,3.25
2019-01-02,3.299999952316284,3.240000009536743,3.2799999713897705,3.259999990463257,3953089.0,3.259999990463257
2019-01-03,3.299999952316284,3.2300000190734863,3.25,3.240000009536743,5912791.0,3.240000009536743
2019-01-04,3.559999942779541,3.200000047683716,3.2100000381469727,3.559999942779541,25259784.0,3.559999942779541
2019-01-07,3.609999895095825,3.5,3.2100000381469727,3.5299999713897705,21297614.0,3.5299999713897705
2019-01-08,3.5299999713897705,3.430000066757202,3.4800000190734863,3.4800000190734863,13658973.0,3.4800000190734863
2019-01-09,3.5399999618530273,3.4200000762939453,3.5,3.440000057220459,12552800.0,3.440000057220459
2019-01-10,3.4800000190734863,3.4100000858306885,3.4700000286102295,3.4100000858306885,8318599.0,3.4100000858306885
2019-01-11,3.5299999713897705,3.4100000858306885,3.430000066757202,3.490000009536743,10196662.0,3.490000009536743
2019-01-14,3.5899999141693115,3.440000057220459,3.509999990463257,3.569999933242798,12824934.0,3.569999933242798
2019-01-15,3.619999885559082,3.5299999713897705,3.5799999237060547,3.619999885559082,12640583.0,3.619999885559082
2019-01-16,3.8499999046325684,3.609999895095825,3.6500000953674316,3.759999990463257,27872112.0,3.759999990463257
2019-01-17,3.75,3.630000114440918,3.7100000381469727,3.6600000858306885,13767400.0,3.6600000858306885
2019-01-18,3.950000047683716,3.619999885559082,3.619999885559082,3.8499999046325684,26011858.0,3.8499999046325684
2019-01-21,4.050000190734863,3.809999942779541,3.869999885559082,3.940000057220459,28567191.0,3.940000057220459
2019-01-22,4.150000095367432,3.75,3.930000066757202,4.079999923706055,39364886.0,4.079999923706055
2019-01-23,4.489999771118164,3.940000057220459,4.0,4.489999771118164,46177054.0,4.489999771118164
2019-01-24,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0,4.489999771118164
2019-01-25,5.429999828338623,4.449999809265137,5.179999828338623,4.539999961853027,124710459.0,4.539999961853027
2019-01-28,4.769999980926514,4.090000152587891,4.329999923706055,4.289999961853027,79790168.0,4.289999961853027
2019-01-29,4.579999923706055,4.170000076293945,4.349999904632568,4.489999771118164,65557031.0,4.489999771118164
2019-01-30,4.28000020980835,4.039999961853027,4.199999809265137,4.039999961853027,49272839.0,4.039999961853027
2019-01-31,3.880000114440918,3.640000104904175,3.6600000858306885,3.640000104904175,42361600.0,3.640000104904175
2019-02-01,3.7799999713897705,3.5899999141693115,3.5999999046325684,3.6700000762939453,19918274.0,3.6700000762939453
2019-02-11,3.799999952316284,3.690000057220459,3.700000047683716,3.759999990463257,16988819.0,3.759999990463257
2019-02-12,4.139999866485596,3.7799999713897705,3.7799999713897705,4.139999866485596,39362058.0,4.139999866485596
2019-02-13,4.21999979019165,4.010000228881836,4.210000038146973,4.079999923706055,38805401.0,4.079999923706055
2019-02-14,4.349999904632568,4.050000190734863,4.079999923706055,4.25,42065628.0,4.25
2019-02-15,4.480000019073486,4.110000133514404,4.199999809265137,4.340000152587891,43438437.0,4.340000152587891
2019-02-18,4.460000038146973,4.28000020980835,4.349999904632568,4.400000095367432,35829466.0,4.400000095367432
2019-02-19,4.449999809265137,4.199999809265137,4.360000133514404,4.260000228881836,37833646.0,4.260000228881836
2019-02-20,4.320000171661377,4.159999847412109,4.269999980926514,4.230000019073486,23518769.0,4.230000019073486
2019-02-21,4.289999961853027,4.139999866485596,4.21999979019165,4.150000095367432,25099262.0,4.150000095367432
2019-02-22,4.21999979019165,4.070000171661377,4.159999847412109,4.210000038146973,24551004.0,4.210000038146973
2019-02-25,4.550000190734863,4.210000038146973,4.269999980926514,4.5,51612737.0,4.5
2019-02-26,4.559999942779541,4.360000133514404,4.539999961853027,4.389999866485596,40993050.0,4.389999866485596
2019-02-27,4.739999771118164,4.400000095367432,4.449999809265137,4.679999828338623,59755303.0,4.679999828338623
2019-02-28,4.789999961853027,4.539999961853027,4.699999809265137,4.630000114440918,34865357.0,4.630000114440918
2019-03-01,4.690000057220459,4.440000057220459,4.650000095367432,4.53000020980835,28853030.0,4.53000020980835
2019-03-04,4.690000057220459,4.480000019073486,4.570000171661377,4.559999942779541,35521656.0,4.559999942779541
2019-03-05,4.679999828338623,4.510000228881836,4.550000190734863,4.670000076293945,31857572.0,4.670000076293945
2019-03-06,4.96999979019165,4.570000171661377,4.679999828338623,4.900000095367432,57856442.0,4.900000095367432
2019-03-07,5.300000190734863,4.789999961853027,4.860000133514404,5.130000114440918,55955876.0,5.130000114440918
2019-03-08,5.139999866485596,4.619999885559082,4.949999809265137,4.650000095367432,49645009.0,4.650000095367432
2019-03-11,4.829999923706055,4.570000171661377,4.599999904632568,4.809999942779541,26154727.0,4.809999942779541
2019-03-12,5.050000190734863,4.78000020980835,4.820000171661377,4.929999828338623,37452778.0,4.929999828338623
2019-03-13,4.929999828338623,4.730000019073486,4.929999828338623,4.769999980926514,23946355.0,4.769999980926514
2019-03-14,4.800000190734863,4.449999809265137,4.699999809265137,4.519999980926514,24066874.0,4.519999980926514
2019-03-15,4.699999809265137,4.5,4.570000171661377,4.599999904632568,17703620.0,4.599999904632568
2019-03-18,4.690000057220459,4.53000020980835,4.579999923706055,4.690000057220459,17046047.0,4.690000057220459
2019-03-19,4.760000228881836,4.619999885559082,4.710000038146973,4.670000076293945,13499100.0,4.670000076293945
2019-03-20,4.75,4.590000152587891,4.670000076293945,4.699999809265137,16054955.0,4.699999809265137
2019-03-21,4.849999904632568,4.659999847412109,4.699999809265137,4.769999980926514,22513221.0,4.769999980926514
2019-03-22,4.800000190734863,4.619999885559082,4.769999980926514,4.730000019073486,16319378.0,4.730000019073486
2019-03-25,4.690000057220459,4.559999942779541,4.630000114440918,4.570000171661377,14964172.0,4.570000171661377
2019-03-26,4.619999885559082,4.329999923706055,4.559999942779541,4.360000133514404,17168755.0,4.360000133514404
2019-03-27,4.440000057220459,4.28000020980835,4.389999866485596,4.380000114440918,11174114.0,4.380000114440918
2019-03-28,4.550000190734863,4.300000190734863,4.349999904632568,4.360000133514404,17000902.0,4.360000133514404
2019-03-29,4.460000038146973,4.25,4.360000133514404,4.460000038146973,18064988.0,4.460000038146973
2019-04-01,4.650000095367432,4.460000038146973,4.460000038146973,4.639999866485596,19291254.0,4.639999866485596
2019-04-02,4.699999809265137,4.570000171661377,4.639999866485596,4.619999885559082,19159414.0,4.619999885559082
2019-04-03,4.75,4.590000152587891,4.599999904632568,4.71999979019165,19816420.0,4.71999979019165
2019-04-04,4.78000020980835,4.650000095367432,4.71999979019165,4.710000038146973,19380783.0,4.710000038146973
2019-04-08,4.789999961853027,4.559999942779541,4.739999771118164,4.650000095367432,17906005.0,4.650000095367432
2019-04-09,4.78000020980835,4.610000133514404,4.679999828338623,4.739999771118164,17965116.0,4.739999771118164
2019-04-10,4.900000095367432,4.630000114440918,4.710000038146973,4.820000171661377,30945036.0,4.820000171661377
2019-04-11,5.050000190734863,4.829999923706055,4.860000133514404,4.869999885559082,43097824.0,4.869999885559082
2019-04-12,5.170000076293945,4.800000190734863,4.869999885559082,5.119999885559082,50865525.0,5.119999885559082
2019-04-15,5.349999904632568,4.920000076293945,5.28000020980835,4.929999828338623,56866274.0,4.929999828338623
2019-04-16,5.090000152587891,4.800000190734863,4.800000190734863,5.070000171661377,28721826.0,5.070000171661377
2019-04-17,5.130000114440918,4.949999809265137,5.079999923706055,4.96999979019165,26843077.0,4.96999979019165
2019-04-18,5.010000228881836,4.900000095367432,4.949999809265137,4.940000057220459,15384000.0,4.940000057220459
2019-04-19,4.989999771118164,4.769999980926514,4.940000057220459,4.920000076293945,15994739.0,4.920000076293945
2019-04-22,4.980000019073486,4.820000171661377,4.920000076293945,4.849999904632568,10906371.0,4.849999904632568
2019-04-23,4.840000152587891,4.650000095367432,4.820000171661377,4.690000057220459,13904362.0,4.690000057220459
2019-04-24,4.800000190734863,4.630000114440918,4.699999809265137,4.78000020980835,11314800.0,4.78000020980835
2019-04-25,4.789999961853027,4.400000095367432,4.760000228881836,4.420000076293945,20916600.0,4.420000076293945
2019-04-26,4.519999980926514,4.309999942779541,4.420000076293945,4.409999847412109,12013403.0,4.409999847412109
2019-05-06,4.230000019073486,3.890000104904175,4.050000190734863,3.9200000762939453,17617246.0,3.9200000762939453
2019-05-07,4.099999904632568,3.9200000762939453,3.930000066757202,4.070000171661377,13500876.0,4.070000171661377
2019-05-08,4.150000095367432,3.9800000190734863,3.990000009536743,4.070000171661377,7998277.0,4.070000171661377
2019-05-09,4.099999904632568,3.9600000381469727,4.03000020980835,3.990000009536743,8055361.0,3.990000009536743
2019-05-10,4.119999885559082,3.930000066757202,4.019999980926514,4.079999923706055,9723202.0,4.079999923706055
2019-05-13,4.119999885559082,4.019999980926514,4.090000152587891,4.090000152587891,7792100.0,4.090000152587891
2019-05-14,4.090000152587891,4.0,4.039999961853027,4.010000228881836,9291172.0,4.010000228881836
2019-05-15,4.099999904632568,4.010000228881836,4.03000020980835,4.059999942779541,6621300.0,4.059999942779541
2019-05-16,4.130000114440918,4.050000190734863,4.070000171661377,4.099999904632568,6806900.0,4.099999904632568
2019-05-17,4.130000114440918,3.9200000762939453,4.090000152587891,3.950000047683716,12878537.0,3.950000047683716
2019-05-20,3.9800000190734863,3.7100000381469727,3.930000066757202,3.859999895095825,8396990.0,3.859999895095825
2019-05-21,3.9600000381469727,3.8299999237060547,3.869999885559082,3.950000047683716,5271127.0,3.950000047683716
2019-05-22,3.950000047683716,3.859999895095825,3.930000066757202,3.880000114440918,5484007.0,3.880000114440918
2019-05-23,3.9000000953674316,3.740000009536743,3.9000000953674316,3.799999952316284,4908574.0,3.799999952316284
2019-05-24,3.8299999237060547,3.740000009536743,3.7899999618530273,3.7799999713897705,3264568.0,3.7799999713897705
2019-05-27,3.869999885559082,3.759999990463257,3.7799999713897705,3.859999895095825,4110177.0,3.859999895095825
2019-05-28,3.9000000953674316,3.7799999713897705,3.880000114440918,3.799999952316284,4962000.0,3.799999952316284
2019-05-29,3.8499999046325684,3.75,3.7799999713897705,3.799999952316284,3945100.0,3.799999952316284
2019-05-30,3.7699999809265137,3.680000066757202,3.7699999809265137,3.740000009536743,5904908.0,3.740000009536743
2019-05-31,3.7799999713897705,3.690000057220459,3.7100000381469727,3.7300000190734863,4881200.0,3.7300000190734863
2019-06-03,3.759999990463257,3.640000104904175,3.759999990463257,3.6500000953674316,4748400.0,3.6500000953674316
2019-06-04,3.7100000381469727,3.619999885559082,3.6700000762939453,3.680000066757202,4093020.0,3.680000066757202
2019-06-05,3.7300000190734863,3.630000114440918,3.7100000381469727,3.630000114440918,4356700.0,3.630000114440918
2019-06-06,3.640000104904175,3.4600000381469727,3.630000114440918,3.4800000190734863,6223600.0,3.4800000190734863
2019-06-10,3.569999933242798,3.450000047683716,3.450000047683716,3.5199999809265137,4043939.0,3.5199999809265137
2019-06-11,3.7200000286102295,3.5199999809265137,3.549999952316284,3.690000057220459,7092300.0,3.690000057220459
2019-06-12,3.75,3.640000104904175,3.7200000286102295,3.680000066757202,5137880.0,3.680000066757202
2019-06-13,3.940000057220459,3.640000104904175,3.680000066757202,3.819999933242798,9357500.0,3.819999933242798
2019-06-14,3.7899999618530273,3.5899999141693115,3.740000009536743,3.5999999046325684,9822200.0,3.5999999046325684
2019-06-17,3.609999895095825,3.5299999713897705,3.569999933242798,3.549999952316284,5224710.0,3.549999952316284
2019-06-18,3.5899999141693115,3.509999990463257,3.5899999141693115,3.5299999713897705,2973560.0,3.5299999713897705
2019-06-19,3.6500000953674316,3.5399999618530273,3.5899999141693115,3.549999952316284,4788000.0,3.549999952316284
2019-06-20,3.6600000858306885,3.5399999618530273,3.569999933242798,3.630000114440918,5819761.0,3.630000114440918
2019-06-21,3.7200000286102295,3.640000104904175,3.6600000858306885,3.7100000381469727,6155147.0,3.7100000381469727
2019-06-24,3.75,3.6500000953674316,3.7300000190734863,3.690000057220459,4259400.0,3.690000057220459
2019-06-25,3.690000057220459,3.5899999141693115,3.6700000762939453,3.640000104904175,4562300.0,3.640000104904175
2019-06-26,3.690000057220459,3.619999885559082,3.6700000762939453,3.6600000858306885,3627800.0,3.6600000858306885
2019-06-27,3.700000047683716,3.630000114440918,3.6500000953674316,3.6700000762939453,4276397.0,3.6700000762939453
2019-06-28,3.6500000953674316,3.559999942779541,3.640000104904175,3.5899999141693115,3856547.0,3.5899999141693115
2019-07-01,3.75,3.640000104904175,3.640000104904175,3.7100000381469727,7426150.0,3.7100000381469727
2019-07-02,3.759999990463257,3.6700000762939453,3.700000047683716,3.7200000286102295,6822600.0,3.7200000286102295
2019-07-03,3.7300000190734863,3.619999885559082,3.7300000190734863,3.6500000953674316,6204756.0,3.6500000953674316
2019-07-04,3.700000047683716,3.609999895095825,3.680000066757202,3.630000114440918,4576137.0,3.630000114440918
2019-07-05,3.630000114440918,3.5899999141693115,3.630000114440918,3.609999895095825,5140651.0,3.609999895095825
2019-07-08,3.619999885559082,3.4000000953674316,3.609999895095825,3.440000057220459,9989464.0,3.440000057220459
2019-07-09,3.4600000381469727,3.369999885559082,3.430000066757202,3.430000066757202,5712682.0,3.430000066757202
2019-07-10,3.4600000381469727,3.3299999237060547,3.440000057220459,3.369999885559082,6467682.0,3.369999885559082
2019-07-11,3.430000066757202,3.3399999141693115,3.369999885559082,3.3499999046325684,4510682.0,3.3499999046325684
2019-07-12,3.4200000762939453,3.3399999141693115,3.3499999046325684,3.4000000953674316,4447600.0,3.4000000953674316
2019-07-15,3.5,3.359999895095825,3.4000000953674316,3.4800000190734863,6568105.0,3.4800000190734863
2019-07-16,3.5199999809265137,3.430000066757202,3.5,3.509999990463257,4304637.0,3.509999990463257
2019-07-17,3.5299999713897705,3.4700000286102295,3.4700000286102295,3.490000009536743,3629359.0,3.490000009536743
2019-07-18,3.490000009536743,3.4100000858306885,3.490000009536743,3.4600000381469727,3429600.0,3.4600000381469727
2019-07-19,3.5399999618530273,3.440000057220459,3.4700000286102295,3.4700000286102295,5605068.0,3.4700000286102295
2019-07-22,3.4700000286102295,3.359999895095825,3.4100000858306885,3.369999885559082,5393800.0,3.369999885559082
2019-07-23,3.4100000858306885,3.359999895095825,3.369999885559082,3.390000104904175,2930100.0,3.390000104904175
2019-07-24,3.440000057220459,3.390000104904175,3.4100000858306885,3.4000000953674316,3964613.0,3.4000000953674316
2019-07-25,3.4100000858306885,3.359999895095825,3.390000104904175,3.369999885559082,4105200.0,3.369999885559082
2019-07-26,3.390000104904175,3.3499999046325684,3.390000104904175,3.380000114440918,4172309.0,3.380000114440918
2019-07-29,3.380000114440918,3.3299999237060547,3.359999895095825,3.3499999046325684,3638600.0,3.3499999046325684
2019-07-30,3.4100000858306885,3.3399999141693115,3.3499999046325684,3.390000104904175,4154304.0,3.390000104904175
2019-07-31,3.380000114440918,3.319999933242798,3.380000114440918,3.3299999237060547,4321845.0,3.3299999237060547
2019-08-01,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.309999942779541,3352492.0,3.309999942779541
2019-08-02,3.25,3.190000057220459,3.2300000190734863,3.2300000190734863,4201261.0,3.2300000190734863
2019-08-05,3.240000009536743,3.180000066757202,3.2200000286102295,3.190000057220459,3171300.0,3.190000057220459
2019-08-06,3.1500000953674316,3.009999990463257,3.1500000953674316,3.0999999046325684,6189585.0,3.0999999046325684
2019-08-07,3.140000104904175,3.059999942779541,3.0999999046325684,3.069999933242798,3993800.0,3.069999933242798
2019-08-08,3.119999885559082,3.059999942779541,3.059999942779541,3.069999933242798,2553600.0,3.069999933242798
2019-08-09,3.119999885559082,3.049999952316284,3.0999999046325684,3.069999933242798,2876731.0,3.069999933242798
2019-08-12,3.0999999046325684,3.049999952316284,3.059999942779541,3.0899999141693115,2728900.0,3.0899999141693115
2019-08-13,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.0399999618530273,2513559.0,3.0399999618530273
2019-08-14,3.109999895095825,3.059999942779541,3.059999942779541,3.069999933242798,3420012.0,3.069999933242798
2019-08-15,3.069999933242798,2.930000066757202,2.9800000190734863,3.059999942779541,3583798.0,3.059999942779541
2019-08-16,3.0799999237060547,3.0399999618530273,3.059999942779541,3.049999952316284,3224800.0,3.049999952316284
2019-08-19,3.140000104904175,3.059999942779541,3.0799999237060547,3.130000114440918,4797400.0,3.130000114440918
2019-08-20,3.1500000953674316,3.0999999046325684,3.119999885559082,3.0999999046325684,3580100.0,3.0999999046325684
2019-08-21,3.309999942779541,3.109999895095825,3.130000114440918,3.2300000190734863,12585818.0,3.2300000190734863
2019-08-22,3.2300000190734863,3.1700000762939453,3.2100000381469727,3.200000047683716,5803370.0,3.200000047683716
2019-08-23,3.2100000381469727,3.140000104904175,3.180000066757202,3.1600000858306885,4497100.0,3.1600000858306885
2019-08-26,3.1600000858306885,3.059999942779541,3.0999999046325684,3.130000114440918,2918760.0,3.130000114440918
2019-08-27,3.2300000190734863,3.140000104904175,3.140000104904175,3.190000057220459,4775034.0,3.190000057220459
2019-08-28,3.509999990463257,3.299999952316284,3.309999942779541,3.509999990463257,22499852.0,3.509999990463257
2019-08-29,3.6500000953674316,3.359999895095825,3.5799999237060547,3.4000000953674316,28507198.0,3.4000000953674316
2019-08-30,3.4000000953674316,3.2300000190734863,3.4000000953674316,3.299999952316284,15450745.0,3.299999952316284
2019-09-02,3.3399999141693115,3.240000009536743,3.2699999809265137,3.319999933242798,8938476.0,3.319999933242798
2019-09-03,3.3299999237060547,3.259999990463257,3.309999942779541,3.3299999237060547,7975330.0,3.3299999237060547
2019-09-04,3.5,3.2899999618530273,3.299999952316284,3.450000047683716,14291513.0,3.450000047683716
2019-09-05,3.490000009536743,3.4100000858306885,3.490000009536743,3.440000057220459,13214572.0,3.440000057220459
2019-09-06,3.450000047683716,3.390000104904175,3.450000047683716,3.4100000858306885,5945800.0,3.4100000858306885
2019-09-09,3.450000047683716,3.380000114440918,3.440000057220459,3.430000066757202,7371974.0,3.430000066757202
2019-09-10,3.440000057220459,3.390000104904175,3.430000066757202,3.4100000858306885,5517800.0,3.4100000858306885
2019-09-11,3.440000057220459,3.390000104904175,3.4000000953674316,3.4100000858306885,5066500.0,3.4100000858306885
2019-09-12,3.430000066757202,3.390000104904175,3.4100000858306885,3.4200000762939453,2943442.0,3.4200000762939453
2019-09-16,3.450000047683716,3.4000000953674316,3.4100000858306885,3.4100000858306885,6198065.0,3.4100000858306885
2019-09-17,3.4100000858306885,3.2300000190734863,3.4000000953674316,3.2799999713897705,10414142.0,3.2799999713897705
2019-09-18,3.2899999618530273,3.25,3.259999990463257,3.25,4203500.0,3.25
2019-09-19,3.319999933242798,3.200000047683716,3.259999990463257,3.309999942779541,7661494.0,3.309999942779541
2019-09-20,3.390000104904175,3.299999952316284,3.309999942779541,3.380000114440918,8674540.0,3.380000114440918
2019-09-23,3.430000066757202,3.2699999809265137,3.430000066757202,3.2899999618530273,6716400.0,3.2899999618530273
2019-09-24,3.380000114440918,3.299999952316284,3.3499999046325684,3.299999952316284,4816000.0,3.299999952316284
2019-09-25,3.319999933242798,3.200000047683716,3.319999933242798,3.2200000286102295,5422600.0,3.2200000286102295
2019-09-26,3.25,3.1500000953674316,3.190000057220459,3.1500000953674316,4135300.0,3.1500000953674316
2019-09-27,3.2200000286102295,3.1500000953674316,3.1500000953674316,3.1700000762939453,2431940.0,3.1700000762939453
2019-09-30,3.2200000286102295,3.119999885559082,3.2200000286102295,3.130000114440918,2893900.0,3.130000114440918
2019-10-08,3.200000047683716,3.119999885559082,3.130000114440918,3.119999885559082,2563740.0,3.119999885559082
2019-10-09,3.119999885559082,3.049999952316284,3.049999952316284,3.109999895095825,3094282.0,3.109999895095825
2019-10-10,3.1500000953674316,3.0999999046325684,3.109999895095825,3.130000114440918,2443302.0,3.130000114440918
2019-10-11,3.180000066757202,3.119999885559082,3.140000104904175,3.1700000762939453,2861990.0,3.1700000762939453
2019-10-14,3.2300000190734863,3.180000066757202,3.190000057220459,3.2200000286102295,3893900.0,3.2200000286102295
2019-10-15,3.240000009536743,3.180000066757202,3.2100000381469727,3.2300000190734863,3402960.0,3.2300000190734863
2019-10-16,3.240000009536743,3.119999885559082,3.200000047683716,3.119999885559082,3882192.0,3.119999885559082
2019-10-17,3.180000066757202,3.1500000953674316,3.1700000762939453,3.1600000858306885,2955792.0,3.1600000858306885
2019-10-18,3.1700000762939453,3.0799999237060547,3.1700000762939453,3.0999999046325684,3991392.0,3.0999999046325684
2019-10-21,3.130000114440918,3.049999952316284,3.0999999046325684,3.130000114440918,2081800.0,3.130000114440918
2019-10-22,3.1500000953674316,3.0999999046325684,3.0999999046325684,3.130000114440918,1966300.0,3.130000114440918
2019-10-23,3.190000057220459,3.119999885559082,3.140000104904175,3.130000114440918,3096233.0,3.130000114440918
2019-10-24,3.140000104904175,3.0899999141693115,3.130000114440918,3.130000114440918,2332800.0,3.130000114440918
2019-10-25,3.180000066757202,3.0899999141693115,3.109999895095825,3.1600000858306885,4083262.0,3.1600000858306885
2019-10-28,3.180000066757202,3.130000114440918,3.1500000953674316,3.1700000762939453,4364625.0,3.1700000762939453
2019-10-29,3.180000066757202,3.109999895095825,3.1600000858306885,3.119999885559082,3057300.0,3.119999885559082
2019-10-30,3.0999999046325684,3.009999990463257,3.0799999237060547,3.0399999618530273,5698260.0,3.0399999618530273
2019-10-31,3.0399999618530273,2.950000047683716,3.0299999713897705,2.9600000381469727,5007700.0,2.9600000381469727
2019-11-01,3.0199999809265137,2.930000066757202,2.9600000381469727,3.009999990463257,2602800.0,3.009999990463257
2019-11-04,3.0399999618530273,2.9800000190734863,3.0,2.990000009536743,2494100.0,2.990000009536743
2019-11-05,3.0,2.950000047683716,2.990000009536743,2.990000009536743,2811211.0,2.990000009536743
2019-11-06,3.0,2.950000047683716,2.9700000286102295,2.9700000286102295,2930918.0,2.9700000286102295
2019-11-07,2.990000009536743,2.950000047683716,2.9700000286102295,2.9800000190734863,2002430.0,2.9800000190734863
2019-11-08,3.0,2.9600000381469727,2.9800000190734863,2.9800000190734863,2066705.0,2.9800000190734863
2019-11-11,2.9800000190734863,2.890000104904175,2.9800000190734863,2.9100000858306885,3077630.0,2.9100000858306885
2019-11-12,2.9200000762939453,2.8299999237060547,2.9000000953674316,2.859999895095825,4050326.0,2.859999895095825
2019-11-13,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8499999046325684,1892300.0,2.8499999046325684
2019-11-14,2.859999895095825,2.799999952316284,2.8399999141693115,2.819999933242798,3420682.0,2.819999933242798
2019-11-15,2.8299999237060547,2.700000047683716,2.8299999237060547,2.7200000286102295,6429300.0,2.7200000286102295
2019-11-18,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.690000057220459,3761800.0,2.690000057220459
2019-11-19,2.75,2.690000057220459,2.7200000286102295,2.740000009536743,2692305.0,2.740000009536743
2019-11-20,2.7699999809265137,2.7200000286102295,2.740000009536743,2.7300000190734863,3143591.0,2.7300000190734863
2019-11-21,2.799999952316284,2.7200000286102295,2.7300000190734863,2.7799999713897705,4669066.0,2.7799999713897705
2019-11-22,2.9000000953674316,2.799999952316284,2.799999952316284,2.819999933242798,6362775.0,2.819999933242798
2019-11-25,3.059999942779541,2.799999952316284,2.8399999141693115,2.9200000762939453,11091669.0,2.9200000762939453
2019-11-26,3.0199999809265137,2.8399999141693115,2.9200000762939453,2.880000114440918,8258220.0,2.880000114440918
2019-11-27,2.859999895095825,2.75,2.8399999141693115,2.7699999809265137,6002920.0,2.7699999809265137
2019-11-28,2.7899999618530273,2.7100000381469727,2.7799999713897705,2.740000009536743,4170001.0,2.740000009536743
2019-11-29,2.7799999713897705,2.700000047683716,2.7300000190734863,2.740000009536743,4709801.0,2.740000009536743
2019-12-02,2.75,2.680000066757202,2.740000009536743,2.700000047683716,4357122.0,2.700000047683716
2019-12-03,2.7200000286102295,2.6700000762939453,2.680000066757202,2.7200000286102295,4701628.0,2.7200000286102295
2019-12-04,2.7200000286102295,2.680000066757202,2.700000047683716,2.7100000381469727,4324928.0,2.7100000381469727
2019-12-05,2.740000009536743,2.690000057220459,2.7100000381469727,2.7200000286102295,5161100.0,2.7200000286102295
2019-12-06,2.890000104904175,2.7100000381469727,2.7200000286102295,2.799999952316284,10263119.0,2.799999952316284
2019-12-09,2.809999942779541,2.740000009536743,2.7699999809265137,2.7799999713897705,6998429.0,2.7799999713897705
2019-12-10,2.7899999618530273,2.7300000190734863,2.7799999713897705,2.7799999713897705,6979962.0,2.7799999713897705
2019-12-11,2.7699999809265137,2.7200000286102295,2.75,2.75,6361386.0,2.75
2019-12-12,2.75,2.690000057220459,2.75,2.700000047683716,6111419.0,2.700000047683716
2019-12-13,2.7300000190734863,2.680000066757202,2.7100000381469727,2.7100000381469727,7962126.0,2.7100000381469727
2019-12-16,2.740000009536743,2.690000057220459,2.7200000286102295,2.740000009536743,7901717.0,2.740000009536743
2019-12-17,2.799999952316284,2.7200000286102295,2.75,2.7899999618530273,12314545.0,2.7899999618530273
2019-12-18,2.8299999237060547,2.7899999618530273,2.7899999618530273,2.819999933242798,11207765.0,2.819999933242798
2019-12-19,2.8399999141693115,2.799999952316284,2.819999933242798,2.819999933242798,7479146.0,2.819999933242798
2019-12-20,2.8499999046325684,2.7799999713897705,2.8399999141693115,2.7799999713897705,7587278.0,2.7799999713897705
2019-12-23,2.7799999713897705,2.7300000190734863,2.7799999713897705,2.7300000190734863,6628922.0,2.7300000190734863
2019-12-24,2.7699999809265137,2.7300000190734863,2.740000009536743,2.7699999809265137,5488594.0,2.7699999809265137
2019-12-25,2.799999952316284,2.740000009536743,2.7799999713897705,2.759999990463257,5734100.0,2.759999990463257
2019-12-26,2.7699999809265137,2.7300000190734863,2.740000009536743,2.7699999809265137,5973439.0,2.7699999809265137
2019-12-27,2.799999952316284,2.740000009536743,2.7699999809265137,2.75,6510734.0,2.75
2019-12-30,2.759999990463257,2.690000057220459,2.7300000190734863,2.759999990463257,7071594.0,2.759999990463257
2019-12-31,2.7799999713897705,2.740000009536743,2.740000009536743,2.7799999713897705,4698211.0,2.7799999713897705
2020-01-02,2.819999933242798,2.7799999713897705,2.7899999618530273,2.809999942779541,12384594.0,2.809999942779541
2020-01-03,2.8299999237060547,2.7799999713897705,2.819999933242798,2.819999933242798,8606897.0,2.819999933242798
2020-01-06,2.8499999046325684,2.7799999713897705,2.799999952316284,2.8399999141693115,9794539.0,2.8399999141693115
2020-01-07,2.9000000953674316,2.8399999141693115,2.859999895095825,2.880000114440918,11252100.0,2.880000114440918
2020-01-08,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,9882500.0,2.8299999237060547
2020-01-09,2.9000000953674316,2.8399999141693115,2.8399999141693115,2.890000104904175,6113408.0,2.890000104904175
2020-01-10,2.9800000190734863,2.890000104904175,2.9000000953674316,2.9200000762939453,12655100.0,2.9200000762939453
2020-01-13,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,9232827.0,2.880000114440918
2020-01-14,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,10644625.0,2.8399999141693115
2020-01-15,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.7799999713897705,8967133.0,2.7799999713897705
2020-01-16,2.7899999618530273,2.7300000190734863,2.7799999713897705,2.740000009536743,9408579.0,2.740000009536743
2020-01-17,2.759999990463257,2.680000066757202,2.740000009536743,2.680000066757202,12073051.0,2.680000066757202
2020-01-20,2.690000057220459,2.630000114440918,2.690000057220459,2.6700000762939453,8072162.0,2.6700000762939453
2020-01-21,2.680000066757202,2.5999999046325684,2.6700000762939453,2.5999999046325684,12825366.0,2.5999999046325684
2020-01-22,2.5999999046325684,2.5,2.5899999141693115,2.5299999713897705,12857600.0,2.5299999713897705
2020-01-23,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,8878000.0,2.2799999713897705
2020-02-03,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,649300.0,2.049999952316284
2020-02-04,1.9199999570846558,1.850000023841858,1.850000023841858,1.850000023841858,37396636.0,1.850000023841858
2020-02-05,1.940000057220459,1.850000023841858,1.850000023841858,1.909999966621399,25321607.0,1.909999966621399
2020-02-06,1.9600000381469727,1.8600000143051147,1.899999976158142,1.9600000381469727,24731361.0,1.9600000381469727
2020-02-07,2.0199999809265137,1.9299999475479126,1.9500000476837158,1.9800000190734863,17977033.0,1.9800000190734863
2020-02-10,2.1700000762939453,1.9600000381469727,1.9800000190734863,2.119999885559082,28977694.0,2.119999885559082
2020-02-11,2.119999885559082,2.0199999809265137,2.119999885559082,2.0399999618530273,20377934.0,2.0399999618530273
2020-02-12,2.059999942779541,2.009999990463257,2.0299999713897705,2.059999942779541,11613708.0,2.059999942779541
2020-02-13,2.0799999237060547,2.0,2.0799999237060547,2.009999990463257,12466500.0,2.009999990463257
2020-02-14,2.119999885559082,2.0,2.0,2.0799999237060547,22319799.0,2.0799999237060547
2020-02-17,2.1500000953674316,2.069999933242798,2.0799999237060547,2.130000114440918,19901421.0,2.130000114440918
2020-02-18,2.180000066757202,2.109999895095825,2.130000114440918,2.180000066757202,19052300.0,2.180000066757202
2020-02-19,2.2200000286102295,2.1600000858306885,2.190000057220459,2.1600000858306885,14244900.0,2.1600000858306885
2020-02-20,2.2200000286102295,2.1600000858306885,2.1600000858306885,2.2200000286102295,20415027.0,2.2200000286102295
2020-02-21,2.25,2.200000047683716,2.2100000381469727,2.2300000190734863,13088500.0,2.2300000190734863
2020-02-24,2.259999990463257,2.1600000858306885,2.25,2.2100000381469727,15508464.0,2.2100000381469727
2020-02-25,2.1700000762939453,2.0899999141693115,2.1600000858306885,2.1600000858306885,17049552.0,2.1600000858306885
2020-02-26,2.2200000286102295,2.109999895095825,2.130000114440918,2.180000066757202,18835346.0,2.180000066757202
2020-02-27,2.299999952316284,2.1500000953674316,2.180000066757202,2.2100000381469727,22881198.0,2.2100000381469727
2020-02-28,2.1700000762939453,2.059999942779541,2.1500000953674316,2.069999933242798,20095330.0,2.069999933242798
2020-03-02,2.119999885559082,2.0199999809265137,2.0799999237060547,2.109999895095825,20634596.0,2.109999895095825
2020-03-03,2.140000104904175,2.069999933242798,2.109999895095825,2.0899999141693115,16679781.0,2.0899999141693115
2020-03-04,2.0799999237060547,2.0399999618530273,2.069999933242798,2.0799999237060547,13082401.0,2.0799999237060547
2020-03-05,2.1700000762939453,2.0899999141693115,2.0899999141693115,2.1700000762939453,23749651.0,2.1700000762939453
2020-03-06,2.25,2.140000104904175,2.1500000953674316,2.180000066757202,19856419.0,2.180000066757202
2020-03-09,2.1700000762939453,2.0799999237060547,2.1600000858306885,2.0899999141693115,17196347.0,2.0899999141693115
2020-03-10,2.140000104904175,2.0199999809265137,2.0899999141693115,2.130000114440918,18221634.0,2.130000114440918
2020-03-11,2.25,2.130000114440918,2.130000114440918,2.1700000762939453,26709359.0,2.1700000762939453
2020-03-12,2.1500000953674316,2.069999933242798,2.130000114440918,2.0999999046325684,16942159.0,2.0999999046325684
2020-03-13,2.130000114440918,1.9600000381469727,2.0,2.119999885559082,18199500.0,2.119999885559082
2020-03-16,2.2200000286102295,2.069999933242798,2.1500000953674316,2.069999933242798,21763926.0,2.069999933242798
2020-03-17,2.0799999237060547,1.9600000381469727,2.0399999618530273,2.0299999713897705,16083334.0,2.0299999713897705
2020-03-18,2.069999933242798,1.9800000190734863,2.0399999618530273,1.9800000190734863,15083751.0,1.9800000190734863
2020-03-19,2.180000066757202,1.9800000190734863,1.9800000190734863,2.180000066757202,42927114.0,2.180000066757202
2020-03-20,2.4000000953674316,2.259999990463257,2.2799999713897705,2.4000000953674316,44568213.0,2.4000000953674316
2020-03-23,2.640000104904175,2.5199999809265137,2.640000104904175,2.640000104904175,47917550.0,2.640000104904175
2020-03-24,2.890000104904175,2.380000114440918,2.819999933242798,2.380000114440918,110303249.0,2.380000114440918
2020-03-25,2.440000057220459,2.200000047683716,2.3299999237060547,2.309999942779541,75154314.0,2.309999942779541
2020-03-26,2.2699999809265137,2.1600000858306885,2.259999990463257,2.1700000762939453,51713365.0,2.1700000762939453
2020-03-27,2.299999952316284,2.1700000762939453,2.190000057220459,2.2300000190734863,48769668.0,2.2300000190734863
2020-03-30,2.1600000858306885,2.009999990463257,2.1500000953674316,2.0899999141693115,38238100.0,2.0899999141693115
2020-03-31,2.119999885559082,2.0199999809265137,2.0999999046325684,2.049999952316284,30844200.0,2.049999952316284
2020-04-01,2.049999952316284,2.0,2.0299999713897705,2.0399999618530273,20985800.0,2.0399999618530273
2020-04-02,2.049999952316284,1.9800000190734863,2.009999990463257,2.049999952316284,18555293.0,2.049999952316284
2020-04-03,2.049999952316284,2.0,2.049999952316284,2.009999990463257,14733679.0,2.009999990463257
2020-04-07,2.059999942779541,1.9800000190734863,2.0199999809265137,2.049999952316284,31671622.0,2.049999952316284
2020-04-08,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,18711816.0,2.009999990463257
2020-04-09,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,18339158.0,2.009999990463257
2020-04-10,2.0199999809265137,1.9600000381469727,2.0199999809265137,1.9700000286102295,16848644.0,1.9700000286102295
2020-04-13,1.9600000381469727,1.8899999856948853,1.9600000381469727,1.899999976158142,17129700.0,1.899999976158142
2020-04-14,1.9199999570846558,1.8899999856948853,1.899999976158142,1.9199999570846558,9619979.0,1.9199999570846558
2020-04-15,1.909999966621399,1.8700000047683716,1.909999966621399,1.8799999952316284,12213902.0,1.8799999952316284
2020-04-16,1.8799999952316284,1.840000033378601,1.8799999952316284,1.850000023841858,13610160.0,1.850000023841858
2020-04-17,1.8700000047683716,1.850000023841858,1.8700000047683716,1.8600000143051147,8542474.0,1.8600000143051147
2020-04-20,1.8600000143051147,1.840000033378601,1.850000023841858,1.850000023841858,7955620.0,1.850000023841858
2020-04-21,1.850000023841858,1.7699999809265137,1.850000023841858,1.7999999523162842,16357415.0,1.7999999523162842
2020-04-22,1.9800000190734863,1.7599999904632568,1.7799999713897705,1.9800000190734863,24015241.0,1.9800000190734863
2020-04-23,2.049999952316284,1.8899999856948853,1.9900000095367432,1.9700000286102295,40971729.0,1.9700000286102295
2020-04-24,1.9299999475479126,1.8200000524520874,1.899999976158142,1.840000033378601,23767009.0,1.840000033378601
2020-04-27,1.9800000190734863,1.7999999523162842,1.809999942779541,1.9500000476837158,28387173.0,1.9500000476837158
2020-04-28,1.9199999570846558,1.809999942779541,1.8600000143051147,1.850000023841858,19311960.0,1.850000023841858
2020-04-29,1.8600000143051147,1.7699999809265137,1.850000023841858,1.7699999809265137,16682500.0,1.7699999809265137
2020-04-30,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,0.0,1.7699999809265137
2020-05-06,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,915300.0,1.6799999475479126
2020-05-07,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,879200.0,1.600000023841858
2020-05-08,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,5421700.0,1.5199999809265137
2020-05-11,1.5099999904632568,1.440000057220459,1.4600000381469727,1.440000057220459,37080461.0,1.440000057220459
2020-05-12,1.440000057220459,1.3700000047683716,1.4199999570846558,1.3799999952316284,20779600.0,1.3799999952316284
2020-05-13,1.4500000476837158,1.3700000047683716,1.3799999952316284,1.4500000476837158,10283806.0,1.4500000476837158
2020-05-14,1.5099999904632568,1.4299999475479126,1.4700000286102295,1.4500000476837158,16984107.0,1.4500000476837158
2020-05-15,1.4700000286102295,1.4299999475479126,1.4500000476837158,1.4500000476837158,6820397.0,1.4500000476837158
2020-05-18,1.440000057220459,1.3799999952316284,1.440000057220459,1.409999966621399,10887310.0,1.409999966621399
2020-05-19,1.4199999570846558,1.3899999856948853,1.399999976158142,1.409999966621399,5344000.0,1.409999966621399
2020-05-20,1.409999966621399,1.3899999856948853,1.399999976158142,1.3899999856948853,4468000.0,1.3899999856948853
2020-05-21,1.409999966621399,1.3899999856948853,1.3899999856948853,1.399999976158142,4412844.0,1.399999976158142
2020-05-22,1.409999966621399,1.3700000047683716,1.399999976158142,1.3799999952316284,4836500.0,1.3799999952316284
2020-05-25,1.4500000476837158,1.3799999952316284,1.3799999952316284,1.4500000476837158,8902188.0,1.4500000476837158
2020-05-26,1.4600000381469727,1.399999976158142,1.4600000381469727,1.4500000476837158,6894702.0,1.4500000476837158
2020-05-27,1.5099999904632568,1.4299999475479126,1.440000057220459,1.4900000095367432,7620751.0,1.4900000095367432
2020-05-28,1.5199999809265137,1.4299999475479126,1.4800000190734863,1.4700000286102295,6857502.0,1.4700000286102295
2020-05-29,1.4700000286102295,1.4299999475479126,1.4700000286102295,1.4600000381469727,5463502.0,1.4600000381469727
2020-06-01,1.4800000190734863,1.440000057220459,1.4600000381469727,1.4600000381469727,6946476.0,1.4600000381469727
2020-06-02,1.5299999713897705,1.4600000381469727,1.4600000381469727,1.5299999713897705,14010980.0,1.5299999713897705
2020-06-03,1.5499999523162842,1.5,1.5199999809265137,1.5299999713897705,11169982.0,1.5299999713897705
2020-06-04,1.6100000143051147,1.5399999618530273,1.5499999523162842,1.6100000143051147,16394778.0,1.6100000143051147
2020-06-05,1.590000033378601,1.5299999713897705,1.590000033378601,1.5499999523162842,17397904.0,1.5499999523162842
2020-06-08,1.5499999523162842,1.4800000190734863,1.5399999618530273,1.4900000095367432,8815600.0,1.4900000095367432
2020-06-09,1.5299999713897705,1.4900000095367432,1.4900000095367432,1.5099999904632568,4836900.0,1.5099999904632568
2020-06-10,1.5499999523162842,1.4900000095367432,1.5099999904632568,1.5199999809265137,5653388.0,1.5199999809265137
2020-06-11,1.5199999809265137,1.4900000095367432,1.5199999809265137,1.4900000095367432,4355400.0,1.4900000095367432
2020-06-12,1.5099999904632568,1.4600000381469727,1.4700000286102295,1.4900000095367432,3788000.0,1.4900000095367432
2020-06-15,1.5299999713897705,1.4900000095367432,1.4900000095367432,1.5099999904632568,4281900.0,1.5099999904632568
2020-06-16,1.5199999809265137,1.4900000095367432,1.5199999809265137,1.5099999904632568,4099600.0,1.5099999904632568
2020-06-17,1.5,1.4800000190734863,1.5,1.4900000095367432,4597362.0,1.4900000095367432
2020-06-18,1.5299999713897705,1.4800000190734863,1.4900000095367432,1.5,5449888.0,1.5
2020-06-19,1.5099999904632568,1.4800000190734863,1.4900000095367432,1.5,5379595.0,1.5
2020-06-22,1.5099999904632568,1.4800000190734863,1.5,1.4800000190734863,3865094.0,1.4800000190734863
2020-06-23,1.4900000095367432,1.4299999475479126,1.4800000190734863,1.4600000381469727,5371880.0,1.4600000381469727
2020-06-24,1.4600000381469727,1.4299999475479126,1.4600000381469727,1.4500000476837158,3574082.0,1.4500000476837158
2020-06-29,1.4600000381469727,1.4299999475479126,1.4500000476837158,1.4299999475479126,3585500.0,1.4299999475479126
2020-06-30,1.4500000476837158,1.4199999570846558,1.440000057220459,1.440000057220459,2892602.0,1.440000057220459
2020-07-01,1.440000057220459,1.4199999570846558,1.440000057220459,1.440000057220459,3851654.0,1.440000057220459
2020-07-02,1.4900000095367432,1.4199999570846558,1.4299999475479126,1.4800000190734863,7401054.0,1.4800000190734863
2020-07-03,1.4900000095367432,1.4500000476837158,1.4700000286102295,1.4900000095367432,6177463.0,1.4900000095367432
2020-07-06,1.5299999713897705,1.4700000286102295,1.4800000190734863,1.5199999809265137,9877911.0,1.5199999809265137
2020-07-07,1.5299999713897705,1.5099999904632568,1.5199999809265137,1.5099999904632568,9595084.0,1.5099999904632568
2020-07-08,1.5299999713897705,1.5,1.5099999904632568,1.5099999904632568,9039104.0,1.5099999904632568
2020-07-09,1.590000033378601,1.5099999904632568,1.5199999809265137,1.5700000524520874,13484691.0,1.5700000524520874
2020-07-10,1.6399999856948853,1.5399999618530273,1.5499999523162842,1.600000023841858,14008137.0,1.600000023841858
2020-07-13,1.6100000143051147,1.559999942779541,1.6100000143051147,1.590000033378601,11075611.0,1.590000033378601
2020-07-14,1.590000033378601,1.5299999713897705,1.590000033378601,1.5499999523162842,11008196.0,1.5499999523162842
2020-07-15,1.590000033378601,1.5399999618530273,1.5499999523162842,1.5499999523162842,9679600.0,1.5499999523162842
2020-07-16,1.5700000524520874,1.4900000095367432,1.559999942779541,1.4900000095367432,7959000.0,1.4900000095367432
2020-07-17,1.5099999904632568,1.4800000190734863,1.5,1.4900000095367432,5064000.0,1.4900000095367432
2020-07-20,1.5199999809265137,1.4800000190734863,1.5,1.5099999904632568,5426725.0,1.5099999904632568
2020-07-21,1.5399999618530273,1.5,1.5099999904632568,1.5299999713897705,6178460.0,1.5299999713897705
2020-07-22,1.5299999713897705,1.5099999904632568,1.5199999809265137,1.5199999809265137,6048982.0,1.5199999809265137
2020-07-23,1.5199999809265137,1.4900000095367432,1.5099999904632568,1.5099999904632568,5881491.0,1.5099999904632568
2020-07-24,1.5099999904632568,1.4700000286102295,1.5099999904632568,1.4800000190734863,6240748.0,1.4800000190734863
2020-07-27,1.4900000095367432,1.4700000286102295,1.4800000190734863,1.4800000190734863,3459032.0,1.4800000190734863
2020-07-28,1.5,1.4800000190734863,1.4900000095367432,1.4900000095367432,4671737.0,1.4900000095367432
2020-07-29,1.559999942779541,1.4800000190734863,1.4900000095367432,1.559999942779541,13257201.0,1.559999942779541
2020-07-30,1.5700000524520874,1.5299999713897705,1.5399999618530273,1.5399999618530273,6274374.0,1.5399999618530273
2020-07-31,1.5499999523162842,1.5199999809265137,1.5399999618530273,1.5499999523162842,4592984.0,1.5499999523162842
2020-08-03,1.5700000524520874,1.5399999618530273,1.5499999523162842,1.5700000524520874,7027684.0,1.5700000524520874
2020-08-04,1.6399999856948853,1.5499999523162842,1.5700000524520874,1.5800000429153442,9342670.0,1.5800000429153442
2020-08-05,1.6200000047683716,1.559999942779541,1.5800000429153442,1.6100000143051147,6895129.0,1.6100000143051147
2020-08-06,1.659999966621399,1.590000033378601,1.6100000143051147,1.659999966621399,9213864.0,1.659999966621399
2020-08-07,1.7400000095367432,1.659999966621399,1.659999966621399,1.7400000095367432,18131034.0,1.7400000095367432
2020-08-10,1.8300000429153442,1.7000000476837158,1.7300000190734863,1.7000000476837158,20269300.0,1.7000000476837158
2020-08-11,1.7400000095367432,1.649999976158142,1.7100000381469727,1.649999976158142,11404100.0,1.649999976158142
2020-08-12,1.7300000190734863,1.6200000047683716,1.6399999856948853,1.7000000476837158,8989100.0,1.7000000476837158
2020-08-13,1.7799999713897705,1.6799999475479126,1.7000000476837158,1.7599999904632568,9171460.0,1.7599999904632568
2020-08-14,1.809999942779541,1.7300000190734863,1.7400000095367432,1.7400000095367432,7770004.0,1.7400000095367432
2020-08-17,1.7699999809265137,1.7300000190734863,1.75,1.7400000095367432,6370600.0,1.7400000095367432
2020-08-18,1.75,1.7200000286102295,1.7400000095367432,1.7400000095367432,4186840.0,1.7400000095367432
2020-08-19,1.7400000095367432,1.649999976158142,1.7400000095367432,1.6799999475479126,8115780.0,1.6799999475479126
2020-08-20,1.6799999475479126,1.6399999856948853,1.6799999475479126,1.659999966621399,2182884.0,1.659999966621399
2020-08-21,1.7000000476837158,1.659999966621399,1.6799999475479126,1.690000057220459,2831693.0,1.690000057220459
2020-08-24,1.7100000381469727,1.659999966621399,1.690000057220459,1.6699999570846558,3151070.0,1.6699999570846558
2020-08-25,1.690000057220459,1.659999966621399,1.6699999570846558,1.6699999570846558,2920104.0,1.6699999570846558
2020-08-26,1.6799999475479126,1.6399999856948853,1.6699999570846558,1.6699999570846558,4017500.0,1.6699999570846558
2020-08-27,1.75,1.649999976158142,1.6699999570846558,1.7400000095367432,8116536.0,1.7400000095367432
2020-08-28,1.7100000381469727,1.659999966621399,1.690000057220459,1.690000057220459,6651822.0,1.690000057220459
2020-08-31,1.7100000381469727,1.6799999475479126,1.6799999475479126,1.7000000476837158,3329700.0,1.7000000476837158
2020-09-01,1.7400000095367432,1.7000000476837158,1.7000000476837158,1.7100000381469727,4331836.0,1.7100000381469727
2020-09-02,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7300000190734863,3559000.0,1.7300000190734863
2020-09-03,1.7400000095367432,1.6799999475479126,1.7400000095367432,1.6799999475479126,5919300.0,1.6799999475479126
2020-09-04,1.7000000476837158,1.649999976158142,1.6699999570846558,1.6799999475479126,3608800.0,1.6799999475479126
2020-09-07,1.7100000381469727,1.6699999570846558,1.6799999475479126,1.7100000381469727,4664137.0,1.7100000381469727
2020-09-08,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.7000000476837158,3604500.0,1.7000000476837158
2020-09-09,1.7400000095367432,1.690000057220459,1.690000057220459,1.7000000476837158,5199476.0,1.7000000476837158
2020-09-10,1.7200000286102295,1.659999966621399,1.7100000381469727,1.6799999475479126,5190300.0,1.6799999475479126
2020-09-11,1.690000057220459,1.659999966621399,1.6699999570846558,1.6699999570846558,3924000.0,1.6699999570846558
2020-09-14,1.690000057220459,1.659999966621399,1.6699999570846558,1.6699999570846558,2956400.0,1.6699999570846558
2020-09-15,1.7000000476837158,1.6699999570846558,1.6799999475479126,1.690000057220459,3963500.0,1.690000057220459
2020-09-16,1.7200000286102295,1.6799999475479126,1.690000057220459,1.7100000381469727,2768804.0,1.7100000381469727
2020-09-17,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7100000381469727,2905502.0,1.7100000381469727
2020-09-18,1.7999999523162842,1.7000000476837158,1.7000000476837158,1.7799999713897705,13070793.0,1.7799999713897705
2020-09-21,1.8700000047683716,1.7599999904632568,1.7699999809265137,1.8700000047683716,10674128.0,1.8700000047683716
2020-09-22,1.9600000381469727,1.850000023841858,1.8799999952316284,1.8899999856948853,18313430.0,1.8899999856948853
2020-09-23,1.8899999856948853,1.7999999523162842,1.8600000143051147,1.850000023841858,7955800.0,1.850000023841858
2020-09-24,1.909999966621399,1.809999942779541,1.8200000524520874,1.8200000524520874,5540993.0,1.8200000524520874
2020-09-25,1.8700000047683716,1.8200000524520874,1.8200000524520874,1.8300000429153442,3761300.0,1.8300000429153442
2020-09-28,1.840000033378601,1.7599999904632568,1.840000033378601,1.7799999713897705,4560394.0,1.7799999713897705
2020-09-29,1.840000033378601,1.75,1.7799999713897705,1.75,4684100.0,1.75
2020-09-30,1.7699999809265137,1.7300000190734863,1.7699999809265137,1.7599999904632568,2069196.0,1.7599999904632568
2020-10-09,1.809999942779541,1.7699999809265137,1.7699999809265137,1.7899999618530273,3302500.0,1.7899999618530273
2020-10-12,1.809999942779541,1.7699999809265137,1.7799999713897705,1.7999999523162842,4551996.0,1.7999999523162842
2020-10-13,1.8200000524520874,1.7799999713897705,1.7999999523162842,1.7899999618530273,3585700.0,1.7899999618530273
2020-10-14,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7799999713897705,2073600.0,1.7799999713897705
2020-10-15,1.8600000143051147,1.7699999809265137,1.7699999809265137,1.840000033378601,4539500.0,1.840000033378601
2020-10-16,1.8799999952316284,1.8200000524520874,1.840000033378601,1.8300000429153442,3340508.0,1.8300000429153442
2020-10-19,1.850000023841858,1.7999999523162842,1.8300000429153442,1.7999999523162842,2228300.0,1.7999999523162842
2020-10-20,1.809999942779541,1.7799999713897705,1.7999999523162842,1.7999999523162842,2270500.0,1.7999999523162842
2020-10-21,1.809999942779541,1.7799999713897705,1.7999999523162842,1.7899999618530273,2178270.0,1.7899999618530273
2020-10-22,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7899999618530273,1864700.0,1.7899999618530273
2020-10-23,1.7999999523162842,1.7799999713897705,1.7999999523162842,1.7899999618530273,2650624.0,1.7899999618530273
2020-10-26,1.8200000524520874,1.7699999809265137,1.7899999618530273,1.809999942779541,4194948.0,1.809999942779541
2020-10-27,1.899999976158142,1.8200000524520874,1.8200000524520874,1.899999976158142,5549689.0,1.899999976158142