Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.34000015258789,8.15999984741211,8.319999694824219,8.170000076293945,7952549.0,7.436842918395996
2010-01-05,8.180000305175781,7.880000114440918,8.170000076293945,7.949999809265137,16697793.0,7.236584186553955
2010-01-06,8.140000343322754,7.849999904632568,7.949999809265137,7.960000038146973,11114954.0,7.2456865310668945
2010-01-07,8.119999885559082,7.860000133514404,7.980000019073486,7.929999828338623,9301584.0,7.218379497528076
2010-01-08,8.720000267028809,7.929999828338623,7.929999828338623,8.270000457763672,21942241.0,7.527867794036865
2010-01-11,8.399999618530273,8.050000190734863,8.199999809265137,8.180000305175781,11545222.0,7.445944309234619
2010-01-12,8.34000015258789,8.039999961853027,8.149999618530273,8.289999961853027,12341013.0,7.546073913574219
2010-01-13,8.130000114440918,7.960000038146973,8.109999656677246,8.039999961853027,13787479.0,7.318507671356201
2010-01-14,8.09000015258789,7.849999904632568,8.0,8.069999694824219,16498175.0,7.345815658569336
2010-01-15,8.300000190734863,8.020000457763672,8.0600004196167,8.170000076293945,16801504.0,7.436842918395996
2010-01-18,8.220000267028809,8.039999961853027,8.149999618530273,8.220000267028809,13800986.0,7.482355117797852
2010-01-19,8.289999961853027,8.09000015258789,8.229999542236328,8.170000076293945,11835986.0,7.436842918395996
2010-01-20,8.210000038146973,7.800000190734863,8.170000076293945,7.820000171661377,14628233.0,7.118250846862793
2010-01-21,7.940000057220459,7.739999771118164,7.820000171661377,7.909999847412109,7708672.0,7.200174331665039
2010-01-22,7.880000114440918,7.510000228881836,7.820000171661377,7.659999847412109,9255121.0,6.97260856628418
2010-01-25,7.659999847412109,7.480000019073486,7.579999923706055,7.489999771118164,5997554.0,6.8178629875183105
2010-01-26,7.550000190734863,7.119999885559082,7.5,7.119999885559082,7078315.0,6.481067180633545
2010-01-27,7.289999961853027,7.079999923706055,7.079999923706055,7.139999866485596,5463250.0,6.499271869659424
2010-01-28,7.25,7.070000171661377,7.150000095367432,7.210000038146973,3611004.0,6.562990188598633
2010-01-29,7.900000095367432,7.139999866485596,7.199999809265137,7.369999885559082,9350148.0,6.708632469177246
2010-02-01,7.409999847412109,7.070000171661377,7.400000095367432,7.300000190734863,6617242.0,6.644914627075195
2010-02-02,7.420000076293945,7.159999847412109,7.300000190734863,7.190000057220459,5345431.0,6.544785499572754
2010-02-03,7.360000133514404,6.989999771118164,7.139999866485596,7.309999942779541,6148101.0,6.654016017913818
2010-02-04,7.440000057220459,7.199999809265137,7.289999961853027,7.380000114440918,6778452.0,6.717735290527344
2010-02-05,7.260000228881836,7.110000133514404,7.210000038146973,7.179999828338623,4864289.0,6.535682201385498
2010-02-08,7.159999847412109,6.909999847412109,7.119999885559082,6.980000019073486,9117833.0,6.353630065917969
2010-02-09,7.019999980926514,6.909999847412109,6.96999979019165,6.949999809265137,5286309.0,6.326321601867676
2010-02-10,7.059999942779541,6.96999979019165,6.989999771118164,7.059999942779541,4323531.0,6.426451683044434
2010-02-11,7.170000076293945,7.039999961853027,7.070000171661377,7.110000133514404,4975058.0,6.471963882446289
2010-02-12,7.179999828338623,7.119999885559082,7.159999847412109,7.150000095367432,3641830.0,6.5083746910095215
2010-02-22,7.260000228881836,7.079999923706055,7.150000095367432,7.150000095367432,4435720.0,6.5083746910095215
2010-02-23,7.230000019073486,7.110000133514404,7.150000095367432,7.210000038146973,4863148.0,6.562990188598633
2010-02-24,7.420000076293945,7.119999885559082,7.179999828338623,7.389999866485596,7459089.0,6.726836681365967
2010-02-25,7.650000095367432,7.389999866485596,7.420000076293945,7.579999923706055,10948580.0,6.899786949157715
2010-02-26,7.650000095367432,7.46999979019165,7.599999904632568,7.550000190734863,7648102.0,6.872479438781738
2010-03-01,7.679999828338623,7.480000019073486,7.590000152587891,7.619999885559082,10063487.0,6.9361982345581055
2010-03-02,7.650000095367432,7.5,7.619999885559082,7.590000152587891,8535575.0,6.908890247344971
2010-03-03,7.699999809265137,7.579999923706055,7.610000133514404,7.679999828338623,11025936.0,6.990813732147217
2010-03-04,7.869999885559082,7.5,7.690000057220459,7.539999961853027,15790012.0,6.863377094268799
2010-03-05,7.619999885559082,7.480000019073486,7.559999942779541,7.539999961853027,7043972.0,6.863377094268799
2010-03-08,7.71999979019165,7.480000019073486,7.579999923706055,7.659999847412109,8130340.0,6.97260856628418
2010-03-09,7.960000038146973,7.550000190734863,7.599999904632568,7.849999904632568,17990695.0,7.1455583572387695
2010-03-10,7.940000057220459,7.650000095367432,7.829999923706055,7.730000019073486,10545287.0,7.036326885223389
2010-03-11,7.849999904632568,7.570000171661377,7.730000019073486,7.739999771118164,8061758.0,7.04542875289917
2010-03-12,7.769999980926514,7.510000228881836,7.699999809265137,7.510000228881836,5985710.0,6.836069107055664
2010-03-15,7.570000171661377,7.380000114440918,7.510000228881836,7.420000076293945,4022161.0,6.75414514541626
2010-03-16,7.53000020980835,7.400000095367432,7.420000076293945,7.5,3852430.0,6.826966762542725
2010-03-17,7.690000057220459,7.510000228881836,7.510000228881836,7.690000057220459,8785219.0,6.999916076660156
2010-03-18,7.920000076293945,7.639999866485596,7.739999771118164,7.800000190734863,14409386.0,7.100045204162598
2010-03-19,7.909999847412109,7.75,7.820000171661377,7.840000152587891,10582292.0,7.136455535888672
2010-03-22,7.909999847412109,7.789999961853027,7.869999885559082,7.829999923706055,9250275.0,7.127352237701416
2010-03-23,7.820000171661377,7.670000076293945,7.820000171661377,7.730000019073486,9044544.0,7.036326885223389
2010-03-24,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0.0,7.036326885223389
2010-03-25,7.739999771118164,7.539999961853027,7.739999771118164,7.550000190734863,7143541.0,6.872479438781738
2010-03-26,7.71999979019165,7.519999980926514,7.539999961853027,7.690000057220459,5297062.0,6.999916076660156
2010-03-29,7.889999866485596,7.659999847412109,7.679999828338623,7.849999904632568,11017953.0,7.1455583572387695
2010-03-30,7.920000076293945,7.829999923706055,7.880000114440918,7.880000114440918,11133334.0,7.172865867614746
2010-03-31,7.929999828338623,7.809999942779541,7.860000133514404,7.829999923706055,9344113.0,7.127352237701416
2010-04-01,8.100000381469727,7.829999923706055,7.829999923706055,8.039999961853027,19512621.0,7.318507671356201
2010-04-02,8.319999694824219,8.100000381469727,8.100000381469727,8.140000343322754,26957881.0,7.409534931182861
2010-04-06,8.15999984741211,7.900000095367432,8.130000114440918,7.96999979019165,16422099.0,7.254789352416992
2010-04-07,7.96999979019165,7.829999923706055,7.96999979019165,7.880000114440918,9200839.0,7.172865867614746
2010-04-08,7.849999904632568,7.630000114440918,7.840000152587891,7.659999847412109,18564177.0,6.97260856628418
2010-04-09,7.760000228881836,7.650000095367432,7.650000095367432,7.730000019073486,9075423.0,7.036326885223389
2010-04-12,7.71999979019165,7.400000095367432,7.71999979019165,7.480000019073486,16157946.0,6.808761119842529
2010-04-13,7.599999904632568,7.409999847412109,7.449999809265137,7.570000171661377,9212495.0,6.890685081481934
2010-04-14,7.559999942779541,7.449999809265137,7.550000190734863,7.559999942779541,6641551.0,6.881581783294678
2010-04-15,7.53000020980835,7.269999980926514,7.510000228881836,7.320000171661377,12600832.0,6.663119316101074
2010-04-16,7.360000133514404,7.139999866485596,7.260000228881836,7.329999923706055,8596924.0,6.6722211837768555
2010-04-19,7.210000038146973,6.75,7.179999828338623,6.789999961853027,13111173.0,6.180680274963379
2010-04-20,6.849999904632568,6.449999809265137,6.800000190734863,6.570000171661377,8942398.0,5.980422496795654
2010-04-21,6.710000038146973,6.489999771118164,6.53000020980835,6.679999828338623,8515778.0,6.0805511474609375
2010-04-22,6.75,6.449999809265137,6.659999847412109,6.679999828338623,12169256.0,6.0805511474609375
2010-04-23,6.75,6.610000133514404,6.650000095367432,6.639999866485596,10929911.0,6.044140338897705
2010-04-26,6.610000133514404,6.460000038146973,6.599999904632568,6.5,8644906.0,5.9167046546936035
2010-04-27,6.949999809265137,6.28000020980835,6.46999979019165,6.809999942779541,12306262.0,6.198885440826416
2010-04-28,6.75,6.519999980926514,6.679999828338623,6.659999847412109,17705522.0,6.0623459815979
2010-04-29,6.78000020980835,6.409999847412109,6.650000095367432,6.440000057220459,10722456.0,5.862088203430176
2010-04-30,6.460000038146973,6.159999847412109,6.440000057220459,6.21999979019165,6507168.0,5.661830425262451
2010-05-04,6.110000133514404,5.730000019073486,6.050000190734863,5.96999979019165,13285825.0,5.434264659881592
2010-05-05,6.090000152587891,5.789999961853027,5.880000114440918,6.039999961853027,8177401.0,5.497983932495117
2010-05-06,6.039999961853027,5.619999885559082,6.039999961853027,5.630000114440918,6594228.0,5.1247758865356445
2010-05-07,5.75,5.489999771118164,5.5,5.730000019073486,6935146.0,5.215802192687988
2010-05-10,5.920000076293945,5.550000190734863,5.710000038146973,5.900000095367432,6108758.0,5.370546817779541
2010-05-11,6.0,5.679999828338623,5.980000019073486,5.75,6023930.0,5.234007358551025
2010-05-12,6.019999980926514,5.550000190734863,5.679999828338623,5.96999979019165,11407331.0,5.434264659881592
2010-05-13,5.989999771118164,5.75,5.949999809265137,5.949999809265137,6899977.0,5.416059494018555
2010-05-14,6.139999866485596,5.710000038146973,5.800000190734863,5.829999923706055,11907433.0,5.306828022003174
2010-05-17,5.739999771118164,5.329999923706055,5.739999771118164,5.340000152587891,7507311.0,4.860799789428711
2010-05-18,5.650000095367432,5.210000038146973,5.309999942779541,5.559999942779541,7743285.0,5.061058521270752
2010-05-19,5.599999904632568,5.400000095367432,5.489999771118164,5.489999771118164,4695574.0,4.997339248657227
2010-05-20,5.590000152587891,5.269999980926514,5.380000114440918,5.559999942779541,6068245.0,5.061058521270752
2010-05-21,5.559999942779541,5.559999942779541,5.559999942779541,5.559999942779541,0.0,5.061058521270752
2010-05-24,6.0,5.769999980926514,6.0,5.860000133514404,25325697.0,5.334136486053467
2010-05-25,5.769999980926514,5.550000190734863,5.739999771118164,5.659999847412109,13089269.0,5.152083873748779
2010-05-26,5.699999809265137,5.559999942779541,5.630000114440918,5.619999885559082,7235207.0,5.115674018859863
2010-05-27,5.679999828338623,5.460000038146973,5.559999942779541,5.670000076293945,7923167.0,5.161187171936035
2010-05-28,5.75,5.619999885559082,5.71999979019165,5.699999809265137,8992800.0,5.1884942054748535
2010-05-31,5.78000020980835,5.599999904632568,5.639999866485596,5.710000038146973,8939348.0,5.197597026824951
2010-06-01,5.730000019073486,5.429999828338623,5.71999979019165,5.650000095367432,8852362.0,5.142981052398682
2010-06-02,5.730000019073486,5.519999980926514,5.619999885559082,5.71999979019165,10358978.0,5.206699371337891
2010-06-03,5.710000038146973,5.460000038146973,5.699999809265137,5.46999979019165,16535550.0,4.9791340827941895
2010-06-04,5.449999809265137,5.260000228881836,5.389999866485596,5.400000095367432,9075594.0,4.9154157638549805
2010-06-07,5.300000190734863,5.170000076293945,5.210000038146973,5.25,5826552.0,4.778876304626465
2010-06-08,5.289999961853027,5.190000057220459,5.199999809265137,5.25,3882266.0,4.778876304626465
2010-06-09,5.440000057220459,5.190000057220459,5.309999942779541,5.420000076293945,11301521.0,4.933620929718018
2010-06-10,5.389999866485596,5.309999942779541,5.349999904632568,5.320000171661377,5860108.0,4.842594623565674
2010-06-11,5.360000133514404,5.25,5.349999904632568,5.269999980926514,4393844.0,4.79708194732666
2010-06-15,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.79708194732666
2010-06-17,5.369999885559082,5.269999980926514,5.320000171661377,5.369999885559082,5532843.0,4.888107776641846
2010-06-18,5.449999809265137,5.139999866485596,5.349999904632568,5.179999828338623,9893699.0,4.715157985687256
2010-06-21,5.429999828338623,5.099999904632568,5.199999809265137,5.380000114440918,9592421.0,4.897210597991943
2010-06-22,5.449999809265137,5.320000171661377,5.360000133514404,5.380000114440918,6959270.0,4.897210597991943
2010-06-23,5.420000076293945,5.239999771118164,5.349999904632568,5.309999942779541,4860037.0,4.833492755889893
2010-06-24,5.369999885559082,5.269999980926514,5.329999923706055,5.329999923706055,3179430.0,4.8516974449157715
2010-06-25,5.380000114440918,5.190000057220459,5.28000020980835,5.360000133514404,7189247.0,4.879005432128906
2010-06-28,5.349999904632568,5.210000038146973,5.309999942779541,5.21999979019165,3740150.0,4.75156831741333
2010-06-29,5.25,4.849999904632568,5.239999771118164,4.849999904632568,6349348.0,4.414772033691406
2010-06-30,4.829999923706055,4.650000095367432,4.800000190734863,4.679999828338623,3816404.0,4.260026931762695
2010-07-01,4.880000114440918,4.690000057220459,4.699999809265137,4.769999980926514,5567122.0,4.3419508934021
2010-07-02,4.889999866485596,4.630000114440918,4.78000020980835,4.849999904632568,5696812.0,4.414772033691406
2010-07-05,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.414772033691406
2010-07-06,5.019999980926514,4.650000095367432,4.78000020980835,4.96999979019165,8622640.0,4.524003028869629
2010-07-07,5.079999923706055,4.860000133514404,4.949999809265137,4.96999979019165,3911682.0,4.524003028869629
2010-07-08,5.070000171661377,4.940000057220459,4.980000019073486,4.960000038146973,3728491.0,4.514899730682373
2010-07-09,5.099999904632568,4.880000114440918,4.989999771118164,5.059999942779541,5553596.0,4.605926990509033
2010-07-12,5.309999942779541,5.039999961853027,5.059999942779541,5.230000019073486,14968573.0,4.760671138763428
2010-07-13,5.139999866485596,4.940000057220459,5.139999866485596,4.949999809265137,8221622.0,4.505797863006592
2010-07-14,5.059999942779541,4.920000076293945,4.920000076293945,4.989999771118164,4748613.0,4.542208671569824
2010-07-15,5.190000057220459,4.940000057220459,4.989999771118164,4.980000019073486,6586146.0,4.533105373382568
2010-07-16,5.039999961853027,4.909999847412109,4.949999809265137,5.019999980926514,3051246.0,4.569516181945801
2010-07-19,5.139999866485596,4.949999809265137,4.960000038146973,5.110000133514404,6972914.0,4.651440143585205
2010-07-20,5.300000190734863,5.110000133514404,5.130000114440918,5.199999809265137,15369262.0,4.733363151550293
2010-07-21,5.28000020980835,5.150000095367432,5.199999809265137,5.21999979019165,8825752.0,4.75156831741333
2010-07-22,5.420000076293945,5.170000076293945,5.199999809265137,5.369999885559082,15050806.0,4.888107776641846
2010-07-23,5.449999809265137,5.210000038146973,5.420000076293945,5.28000020980835,16067634.0,4.806183815002441
2010-07-26,5.340000152587891,5.230000019073486,5.28000020980835,5.309999942779541,5292922.0,4.833492755889893
2010-07-27,5.340000152587891,5.260000228881836,5.309999942779541,5.289999961853027,5229805.0,4.815287113189697
2010-07-28,5.510000228881836,5.210000038146973,5.289999961853027,5.440000057220459,12016935.0,4.9518256187438965
2010-07-29,5.599999904632568,5.400000095367432,5.460000038146973,5.5,9312224.0,5.006442070007324
2010-07-30,5.619999885559082,5.360000133514404,5.480000019073486,5.599999904632568,11035545.0,5.097468852996826
2010-08-02,5.739999771118164,5.519999980926514,5.559999942779541,5.690000057220459,10150502.0,5.179391860961914
2010-08-03,5.949999809265137,5.610000133514404,5.690000057220459,5.710000038146973,18224074.0,5.197597026824951
2010-08-04,5.739999771118164,5.5,5.659999847412109,5.690000057220459,10048966.0,5.179391860961914
2010-08-05,5.690000057220459,5.429999828338623,5.650000095367432,5.539999961853027,9645462.0,5.042852401733398
2010-08-06,5.579999923706055,5.380000114440918,5.489999771118164,5.550000190734863,10579390.0,5.051955699920654
2010-08-09,5.650000095367432,5.46999979019165,5.53000020980835,5.630000114440918,10060247.0,5.1247758865356445
2010-08-10,5.710000038146973,5.420000076293945,5.639999866485596,5.420000076293945,10061182.0,4.933620929718018
2010-08-11,5.570000171661377,5.429999828338623,5.429999828338623,5.550000190734863,5955929.0,5.051955699920654
2010-08-12,5.739999771118164,5.449999809265137,5.480000019073486,5.550000190734863,13341844.0,5.051955699920654
2010-08-13,5.699999809265137,5.369999885559082,5.550000190734863,5.610000133514404,10640176.0,5.106570720672607
2010-08-16,5.739999771118164,5.539999961853027,5.559999942779541,5.71999979019165,11776130.0,5.206699371337891
2010-08-17,5.880000114440918,5.769999980926514,5.78000020980835,5.820000171661377,15472739.0,5.297725677490234
2010-08-18,5.829999923706055,5.690000057220459,5.800000190734863,5.730000019073486,7451395.0,5.215802192687988
2010-08-19,5.760000228881836,5.579999923706055,5.730000019073486,5.630000114440918,9486445.0,5.1247758865356445
2010-08-20,5.650000095367432,5.440000057220459,5.590000152587891,5.46999979019165,6703560.0,4.9791340827941895
2010-08-23,5.519999980926514,5.400000095367432,5.489999771118164,5.429999828338623,6133362.0,4.942723274230957
2010-08-24,5.579999923706055,5.400000095367432,5.440000057220459,5.539999961853027,7142304.0,5.042852401733398
2010-08-25,5.519999980926514,5.28000020980835,5.5,5.300000190734863,7317811.0,4.824389457702637
2010-08-26,5.360000133514404,5.260000228881836,5.309999942779541,5.309999942779541,4080975.0,4.833492755889893
2010-08-27,5.349999904632568,5.25,5.309999942779541,5.329999923706055,3020745.0,4.8516974449157715
2010-08-30,5.449999809265137,5.320000171661377,5.429999828338623,5.409999847412109,8639611.0,4.92451810836792
2010-08-31,5.440000057220459,5.300000190734863,5.400000095367432,5.369999885559082,8419912.0,4.888107776641846
2010-09-01,5.420000076293945,5.179999828338623,5.369999885559082,5.289999961853027,8744709.0,4.815287113189697
2010-09-02,5.409999847412109,5.239999771118164,5.309999942779541,5.349999904632568,13925415.0,4.869902610778809
2010-09-03,5.380000114440918,5.239999771118164,5.349999904632568,5.320000171661377,7652740.0,4.842594623565674
2010-09-06,5.46999979019165,5.309999942779541,5.320000171661377,5.449999809265137,13001934.0,4.960928440093994
2010-09-07,5.590000152587891,5.420000076293945,5.449999809265137,5.570000171661377,17161129.0,5.070159912109375
2010-09-08,5.550000190734863,5.420000076293945,5.550000190734863,5.489999771118164,8909749.0,4.997339248657227
2010-09-09,5.519999980926514,5.309999942779541,5.5,5.329999923706055,7849988.0,4.8516974449157715
2010-09-10,5.349999904632568,5.230000019073486,5.329999923706055,5.309999942779541,6819156.0,4.833492755889893
2010-09-13,5.659999847412109,5.28000020980835,5.300000190734863,5.489999771118164,14753714.0,4.997339248657227
2010-09-14,5.539999961853027,5.400000095367432,5.5,5.429999828338623,7852108.0,4.942723274230957
2010-09-15,5.46999979019165,5.329999923706055,5.409999847412109,5.409999847412109,5836473.0,4.92451810836792
2010-09-16,5.550000190734863,5.360000133514404,5.420000076293945,5.539999961853027,18695376.0,5.042852401733398
2010-09-17,5.699999809265137,5.539999961853027,5.559999942779541,5.659999847412109,23795566.0,5.152083873748779
2010-09-20,5.820000171661377,5.5,5.679999828338623,5.570000171661377,17135134.0,5.070159912109375
2010-09-21,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.070159912109375
2010-09-27,5.599999904632568,5.329999923706055,5.590000152587891,5.570000171661377,11464815.0,5.070159912109375
2010-09-28,5.53000020980835,5.329999923706055,5.5,5.360000133514404,10492876.0,4.879005432128906
2010-09-29,5.349999904632568,5.159999847412109,5.329999923706055,5.190000057220459,10969019.0,4.724260330200195
2010-09-30,5.380000114440918,5.03000020980835,5.139999866485596,5.300000190734863,8017594.0,4.824389457702637
2010-10-08,5.400000095367432,5.130000114440918,5.269999980926514,5.349999904632568,15831409.0,4.869902610778809
2010-10-11,5.590000152587891,5.28000020980835,5.329999923706055,5.570000171661377,20842191.0,5.070159912109375
2010-10-12,5.630000114440918,5.460000038146973,5.5,5.539999961853027,13359447.0,5.042852401733398
2010-10-13,5.949999809265137,5.510000228881836,5.510000228881836,5.900000095367432,33778061.0,5.370546817779541
2010-10-14,5.900000095367432,5.639999866485596,5.900000095367432,5.659999847412109,21556140.0,5.152083873748779
2010-10-15,5.840000152587891,5.570000171661377,5.599999904632568,5.829999923706055,16758480.0,5.306828022003174
2010-10-18,6.110000133514404,5.75,5.829999923706055,5.929999828338623,26229454.0,5.397854328155518
2010-10-19,5.989999771118164,5.78000020980835,5.889999866485596,5.960000038146973,14466268.0,5.4251627922058105
2010-10-20,5.820000171661377,5.619999885559082,5.760000228881836,5.679999828338623,17101660.0,5.170289039611816
2010-10-21,5.730000019073486,5.579999923706055,5.679999828338623,5.639999866485596,9209979.0,5.133878707885742
2010-10-22,5.710000038146973,5.539999961853027,5.630000114440918,5.659999847412109,9904302.0,5.152083873748779
2010-10-25,5.769999980926514,5.630000114440918,5.670000076293945,5.760000228881836,11585755.0,5.243110656738281
2010-10-26,5.900000095367432,5.690000057220459,5.760000228881836,5.809999942779541,15713133.0,5.288622856140137
2010-10-27,6.03000020980835,5.730000019073486,5.760000228881836,5.840000152587891,19614815.0,5.31593132019043
2010-10-28,6.119999885559082,5.789999961853027,5.840000152587891,6.070000171661377,29376859.0,5.5252909660339355
2010-10-29,6.119999885559082,5.789999961853027,5.840000152587891,5.929999828338623,17104917.0,5.397854328155518
2010-11-01,5.880000114440918,5.739999771118164,5.880000114440918,5.849999904632568,19065175.0,5.325033664703369
2010-11-02,5.989999771118164,5.710000038146973,5.849999904632568,5.880000114440918,21840340.0,5.352341651916504
2010-11-03,5.940000057220459,5.769999980926514,5.849999904632568,5.820000171661377,12375805.0,5.297725677490234
2010-11-04,5.869999885559082,5.760000228881836,5.809999942779541,5.840000152587891,11262289.0,5.31593132019043
2010-11-05,5.900000095367432,5.760000228881836,5.869999885559082,5.900000095367432,14263736.0,5.370546817779541
2010-11-08,6.090000152587891,5.929999828338623,5.929999828338623,6.03000020980835,21987009.0,5.4888811111450195
2010-11-09,6.039999961853027,5.900000095367432,6.03000020980835,5.949999809265137,15485822.0,5.416059494018555
2010-11-10,5.949999809265137,5.75,5.949999809265137,5.789999961853027,13141836.0,5.2704176902771
2010-11-11,6.050000190734863,5.75,5.75,5.840000152587891,20279110.0,5.31593132019043
2010-11-12,5.909999847412109,5.400000095367432,5.800000190734863,5.460000038146973,17133541.0,4.970031261444092
2010-11-15,5.53000020980835,5.400000095367432,5.489999771118164,5.519999980926514,6910893.0,5.024647235870361
2010-11-16,5.539999961853027,5.239999771118164,5.5,5.260000228881836,8234293.0,4.787978649139404
2010-11-17,5.320000171661377,5.159999847412109,5.210000038146973,5.21999979019165,5498824.0,4.75156831741333
2010-11-18,5.309999942779541,5.179999828338623,5.25,5.300000190734863,5271574.0,4.824389457702637
2010-11-19,5.320000171661377,5.130000114440918,5.320000171661377,5.289999961853027,6156041.0,4.815287113189697
2010-11-22,5.340000152587891,5.210000038146973,5.260000228881836,5.300000190734863,6670706.0,4.824389457702637
2010-11-23,5.289999961853027,5.099999904632568,5.289999961853027,5.150000095367432,5592212.0,4.687850475311279
2010-11-24,5.21999979019165,5.110000133514404,5.110000133514404,5.199999809265137,3916405.0,4.733363151550293
2010-11-25,5.369999885559082,5.179999828338623,5.210000038146973,5.300000190734863,9780080.0,4.824389457702637
2010-11-26,5.300000190734863,5.150000095367432,5.300000190734863,5.179999828338623,6197540.0,4.715157985687256
2010-11-29,5.230000019073486,5.119999885559082,5.170000076293945,5.210000038146973,4237007.0,4.742465496063232
2010-11-30,5.260000228881836,4.980000019073486,5.199999809265137,5.070000171661377,7963388.0,4.6150288581848145
2010-12-01,5.119999885559082,5.039999961853027,5.039999961853027,5.090000152587891,2779552.0,4.633235454559326
2010-12-02,5.170000076293945,5.090000152587891,5.150000095367432,5.090000152587891,3862016.0,4.633235454559326
2010-12-03,5.190000057220459,5.079999923706055,5.119999885559082,5.150000095367432,3540150.0,4.687850475311279
2010-12-06,5.210000038146973,5.079999923706055,5.210000038146973,5.130000114440918,3104778.0,4.669645309448242
2010-12-07,5.199999809265137,5.050000190734863,5.130000114440918,5.179999828338623,3811847.0,4.715157985687256
2010-12-08,5.210000038146973,5.099999904632568,5.179999828338623,5.119999885559082,2929654.0,4.660542011260986
2010-12-09,5.099999904632568,4.989999771118164,5.099999904632568,5.019999980926514,4882442.0,4.569516181945801
2010-12-10,5.019999980926514,4.929999828338623,4.96999979019165,5.0,3505807.0,4.5513105392456055
2010-12-13,5.139999866485596,5.0,5.0,5.110000133514404,5045140.0,4.651440143585205
2010-12-14,5.150000095367432,5.070000171661377,5.110000133514404,5.130000114440918,4492911.0,4.669645309448242
2010-12-15,5.150000095367432,5.070000171661377,5.130000114440918,5.090000152587891,3598835.0,4.633235454559326
2010-12-16,5.190000057220459,5.090000152587891,5.119999885559082,5.150000095367432,6604799.0,4.687850475311279
2010-12-17,5.170000076293945,5.110000133514404,5.139999866485596,5.159999847412109,3252112.0,4.696952819824219
2010-12-20,5.210000038146973,5.0,5.170000076293945,5.059999942779541,4710383.0,4.605926990509033
2010-12-21,5.349999904632568,5.039999961853027,5.079999923706055,5.289999961853027,13964958.0,4.815287113189697
2010-12-22,5.329999923706055,5.150000095367432,5.260000228881836,5.179999828338623,8020300.0,4.715157985687256
2010-12-23,5.25,5.150000095367432,5.179999828338623,5.179999828338623,5068197.0,4.715157985687256
2010-12-24,5.289999961853027,5.139999866485596,5.179999828338623,5.269999980926514,7710553.0,4.79708194732666
2010-12-27,5.349999904632568,5.019999980926514,5.199999809265137,5.059999942779541,9424417.0,4.605926990509033
2010-12-28,5.090000152587891,4.860000133514404,5.059999942779541,4.860000133514404,5842430.0,4.4238739013671875
2010-12-29,4.920000076293945,4.820000171661377,4.889999866485596,4.909999847412109,2458514.0,4.469387531280518
2010-12-30,4.929999828338623,4.78000020980835,4.900000095367432,4.789999961853027,3932724.0,4.3601555824279785
2010-12-31,4.880000114440918,4.78000020980835,4.809999942779541,4.869999885559082,3701295.0,4.432976722717285
2011-01-04,5.090000152587891,4.840000152587891,4.889999866485596,5.0,7741841.0,4.5513105392456055
2011-01-05,5.099999904632568,4.929999828338623,4.989999771118164,5.03000020980835,5333563.0,4.578619003295898
2011-01-06,5.099999904632568,5.010000228881836,5.070000171661377,5.059999942779541,3999266.0,4.605926990509033
2011-01-07,5.190000057220459,5.03000020980835,5.070000171661377,5.079999923706055,6789690.0,4.624131679534912
2011-01-10,5.139999866485596,4.949999809265137,5.079999923706055,4.96999979019165,4618046.0,4.524003028869629
2011-01-11,5.050000190734863,4.909999847412109,4.960000038146973,5.050000190734863,4733199.0,4.5968241691589355
2011-01-12,5.329999923706055,5.050000190734863,5.099999904632568,5.210000038146973,13746850.0,4.742465496063232
2011-01-13,5.230000019073486,5.099999904632568,5.199999809265137,5.119999885559082,4735340.0,4.660542011260986
2011-01-14,5.119999885559082,5.0,5.099999904632568,5.03000020980835,4680956.0,4.578619003295898
2011-01-17,5.0,4.809999942779541,5.0,4.820000171661377,4692991.0,4.387463569641113
2011-01-18,4.849999904632568,4.679999828338623,4.800000190734863,4.71999979019165,5640994.0,4.296436786651611
2011-01-19,4.809999942779541,4.699999809265137,4.739999771118164,4.809999942779541,3274559.0,4.378361225128174
2011-01-20,4.820000171661377,4.619999885559082,4.820000171661377,4.639999866485596,3274522.0,4.223616600036621
2011-01-21,4.829999923706055,4.610000133514404,4.639999866485596,4.730000019073486,3109808.0,4.305540561676025
2011-01-24,4.78000020980835,4.670000076293945,4.71999979019165,4.679999828338623,2413706.0,4.260026931762695
2011-01-25,4.75,4.659999847412109,4.690000057220459,4.699999809265137,2167354.0,4.278231620788574
2011-01-26,4.75,4.690000057220459,4.690000057220459,4.71999979019165,2214379.0,4.296436786651611
2011-01-27,4.679999828338623,4.570000171661377,4.670000076293945,4.679999828338623,4763870.0,4.260026931762695
2011-01-28,4.739999771118164,4.599999904632568,4.699999809265137,4.699999809265137,4672582.0,4.278231620788574
2011-01-31,4.730000019073486,4.650000095367432,4.670000076293945,4.71999979019165,2594534.0,4.296436786651611
2011-02-01,4.789999961853027,4.690000057220459,4.730000019073486,4.769999980926514,2707740.0,4.3419508934021
2011-02-09,4.760000228881836,4.659999847412109,4.760000228881836,4.739999771118164,2853700.0,4.314642906188965
2011-02-10,4.820000171661377,4.699999809265137,4.710000038146973,4.809999942779541,3965110.0,4.378361225128174
2011-02-11,4.929999828338623,4.769999980926514,4.78000020980835,4.889999866485596,5972681.0,4.451181888580322
2011-02-14,4.96999979019165,4.860000133514404,4.880000114440918,4.960000038146973,7299720.0,4.514899730682373
2011-02-15,4.989999771118164,4.909999847412109,4.960000038146973,4.909999847412109,5644297.0,4.469387531280518
2011-02-16,4.949999809265137,4.849999904632568,4.900000095367432,4.940000057220459,4691876.0,4.496694564819336
2011-02-17,4.960000038146973,4.820000171661377,4.940000057220459,4.869999885559082,6176584.0,4.432976722717285
2011-02-18,4.920000076293945,4.809999942779541,4.860000133514404,4.849999904632568,4449654.0,4.414772033691406
2011-02-21,4.900000095367432,4.809999942779541,4.829999923706055,4.889999866485596,4328538.0,4.451181888580322
2011-02-22,4.909999847412109,4.699999809265137,4.900000095367432,4.739999771118164,5753039.0,4.314642906188965
2011-02-23,4.849999904632568,4.710000038146973,4.71999979019165,4.789999961853027,4794230.0,4.3601555824279785
2011-02-24,5.079999923706055,4.78000020980835,4.789999961853027,5.039999961853027,18168384.0,4.587721347808838
2011-02-25,5.059999942779541,4.909999847412109,5.010000228881836,5.050000190734863,9517226.0,4.5968241691589355
2011-02-28,5.070000171661377,4.989999771118164,5.050000190734863,5.070000171661377,5897277.0,4.6150288581848145
2011-03-01,5.139999866485596,5.019999980926514,5.059999942779541,5.079999923706055,6967883.0,4.624131679534912
2011-03-02,5.130000114440918,5.010000228881836,5.059999942779541,5.119999885559082,9179666.0,4.660542011260986
2011-03-03,5.130000114440918,4.989999771118164,5.119999885559082,5.010000228881836,7117828.0,4.560413837432861
2011-03-04,5.139999866485596,4.980000019073486,5.019999980926514,5.130000114440918,7268328.0,4.669645309448242
2011-03-07,5.239999771118164,5.139999866485596,5.159999847412109,5.150000095367432,8460915.0,4.687850475311279
2011-03-08,5.21999979019165,5.119999885559082,5.159999847412109,5.170000076293945,5943264.0,4.706056118011475
2011-03-09,5.199999809265137,5.110000133514404,5.190000057220459,5.150000095367432,4964252.0,4.687850475311279
2011-03-10,5.170000076293945,5.039999961853027,5.150000095367432,5.119999885559082,6455069.0,4.660542011260986
2011-03-11,5.150000095367432,5.010000228881836,5.099999904632568,5.090000152587891,5744927.0,4.633235454559326
2011-03-14,5.119999885559082,5.010000228881836,5.059999942779541,5.070000171661377,6182144.0,4.6150288581848145
2011-03-15,5.059999942779541,4.800000190734863,5.03000020980835,4.920000076293945,9902940.0,4.478490352630615
2011-03-16,5.199999809265137,4.900000095367432,4.909999847412109,5.079999923706055,11611737.0,4.624131679534912
2011-03-17,5.190000057220459,4.96999979019165,5.079999923706055,5.090000152587891,15504757.0,4.633235454559326
2011-03-18,5.21999979019165,5.050000190734863,5.079999923706055,5.210000038146973,23595963.0,4.742465496063232
2011-03-21,5.28000020980835,5.139999866485596,5.21999979019165,5.170000076293945,14977276.0,4.706056118011475
2011-03-22,5.179999828338623,5.050000190734863,5.159999847412109,5.150000095367432,7227786.0,4.687850475311279
2011-03-23,5.349999904632568,5.099999904632568,5.139999866485596,5.289999961853027,20991551.0,4.815287113189697
2011-03-24,5.320000171661377,5.199999809265137,5.300000190734863,5.25,10706220.0,4.778876304626465
2011-03-25,5.349999904632568,5.210000038146973,5.239999771118164,5.309999942779541,15263900.0,4.833492755889893
2011-03-28,5.550000190734863,5.28000020980835,5.320000171661377,5.429999828338623,22724941.0,4.942723274230957
2011-03-29,5.550000190734863,5.329999923706055,5.400000095367432,5.389999866485596,18724720.0,4.906312942504883
2011-03-30,5.429999828338623,5.260000228881836,5.380000114440918,5.260000228881836,10626869.0,4.787978649139404
2011-03-31,5.329999923706055,5.170000076293945,5.28000020980835,5.199999809265137,8351108.0,4.733363151550293
2011-04-01,5.329999923706055,5.199999809265137,5.199999809265137,5.320000171661377,7087525.0,4.842594623565674
2011-04-06,5.389999866485596,5.25,5.28000020980835,5.360000133514404,9163048.0,4.879005432128906
2011-04-07,5.429999828338623,5.329999923706055,5.369999885559082,5.380000114440918,7956953.0,4.897210597991943
2011-04-08,5.409999847412109,5.329999923706055,5.349999904632568,5.369999885559082,7067570.0,4.888107776641846
2011-04-11,5.360000133514404,5.230000019073486,5.349999904632568,5.239999771118164,10684088.0,4.769773960113525
2011-04-12,5.309999942779541,5.199999809265137,5.230000019073486,5.300000190734863,7841384.0,4.824389457702637
2011-04-13,5.360000133514404,5.21999979019165,5.28000020980835,5.360000133514404,8138355.0,4.879005432128906
2011-04-14,5.360000133514404,5.25,5.349999904632568,5.28000020980835,8773016.0,4.806183815002441
2011-04-15,5.400000095367432,5.25,5.260000228881836,5.389999866485596,13329377.0,4.906312942504883
2011-04-18,5.440000057220459,5.329999923706055,5.360000133514404,5.389999866485596,11051029.0,4.906312942504883
2011-04-19,5.389999866485596,5.230000019073486,5.340000152587891,5.269999980926514,10387694.0,4.79708194732666
2011-04-20,5.309999942779541,5.25,5.289999961853027,5.289999961853027,5394211.0,4.815287113189697
2011-04-21,5.380000114440918,5.28000020980835,5.309999942779541,5.340000152587891,8085549.0,4.860799789428711
2011-04-22,5.449999809265137,5.28000020980835,5.329999923706055,5.360000133514404,10664444.0,4.879005432128906
2011-04-25,5.329999923706055,5.110000133514404,5.300000190734863,5.130000114440918,11283079.0,4.669645309448242
2011-04-26,5.150000095367432,5.010000228881836,5.099999904632568,5.03000020980835,5867505.0,4.578619003295898
2011-04-27,5.059999942779541,4.849999904632568,5.039999961853027,4.929999828338623,5283130.0,4.487592697143555
2011-04-28,4.96999979019165,4.800000190734863,4.929999828338623,4.809999942779541,4504646.0,4.378361225128174
2011-04-29,4.869999885559082,4.789999961853027,4.809999942779541,4.860000133514404,2850039.0,4.4238739013671875
2011-05-03,4.940000057220459,4.820000171661377,4.860000133514404,4.929999828338623,3392256.0,4.487592697143555
2011-05-04,5.050000190734863,4.880000114440918,4.920000076293945,4.989999771118164,10364448.0,4.542208671569824
2011-05-05,5.050000190734863,4.949999809265137,4.989999771118164,4.989999771118164,7407628.0,4.542208671569824
2011-05-06,5.139999866485596,4.920000076293945,4.96999979019165,4.960000038146973,6106499.0,4.514899730682373
2011-05-09,5.059999942779541,4.960000038146973,4.96999979019165,5.0,4179374.0,4.5513105392456055
2011-05-10,5.03000020980835,4.949999809265137,5.0,4.989999771118164,3051232.0,4.542208671569824
2011-05-11,5.050000190734863,4.909999847412109,4.989999771118164,4.96999979019165,4407121.0,4.524003028869629
2011-05-12,5.039999961853027,4.929999828338623,4.949999809265137,4.949999809265137,4862335.0,4.505797863006592
2011-05-13,5.059999942779541,4.940000057220459,4.949999809265137,5.050000190734863,6458209.0,4.5968241691589355
2011-05-16,5.110000133514404,5.03000020980835,5.099999904632568,5.050000190734863,5109382.0,4.5968241691589355
2011-05-18,5.090000152587891,5.010000228881836,5.059999942779541,5.070000171661377,3285288.0,4.6150288581848145
2011-05-19,5.090000152587891,4.96999979019165,5.079999923706055,4.96999979019165,3637170.0,4.524003028869629
2011-05-20,5.03000020980835,4.949999809265137,4.960000038146973,5.0,2898199.0,4.5513105392456055
2011-05-23,4.980000019073486,4.769999980926514,4.96999979019165,4.78000020980835,4183486.0,4.351053237915039
2011-05-24,4.800000190734863,4.679999828338623,4.769999980926514,4.75,2956748.0,4.323745250701904
2011-05-25,4.78000020980835,4.599999904632568,4.739999771118164,4.639999866485596,2951284.0,4.223616600036621
2011-05-26,4.690000057220459,4.599999904632568,4.650000095367432,4.599999904632568,2305682.0,4.187206268310547
2011-05-27,4.639999866485596,4.449999809265137,4.619999885559082,4.480000019073486,4165829.0,4.077974796295166
2011-05-30,4.46999979019165,4.289999961853027,4.46999979019165,4.329999923706055,2763955.0,3.941434860229492
2011-05-31,4.460000038146973,4.329999923706055,4.329999923706055,4.440000057220459,2764472.0,4.041564464569092
2011-06-01,4.480000019073486,4.409999847412109,4.440000057220459,4.480000019073486,2596114.0,4.077974796295166
2011-06-02,4.480000019073486,4.360000133514404,4.429999828338623,4.409999847412109,2416096.0,4.014256000518799
2011-06-03,4.550000190734863,4.409999847412109,4.420000076293945,4.5,2596466.0,4.096179485321045
2011-06-07,4.510000228881836,4.460000038146973,4.489999771118164,4.510000228881836,1835720.0,4.105282306671143
2011-06-08,4.539999961853027,4.429999828338623,4.489999771118164,4.53000020980835,2538185.0,4.123488426208496
2011-06-09,4.519999980926514,4.369999885559082,4.519999980926514,4.380000114440918,2015380.0,3.9869487285614014
2011-06-10,4.449999809265137,4.340000152587891,4.380000114440918,4.429999828338623,1872152.0,4.032461166381836
2011-06-13,4.429999828338623,4.349999904632568,4.400000095367432,4.409999847412109,1320922.0,4.014256000518799
2011-06-14,4.559999942779541,4.409999847412109,4.429999828338623,4.489999771118164,3401226.0,4.087076663970947
2011-06-15,4.539999961853027,4.440000057220459,4.480000019073486,4.440000057220459,1832099.0,4.041564464569092
2011-06-16,4.409999847412109,4.309999942779541,4.409999847412109,4.329999923706055,2882690.0,3.941434860229492
2011-06-17,4.380000114440918,4.300000190734863,4.309999942779541,4.300000190734863,2084675.0,3.914127826690674
2011-06-20,4.360000133514404,4.28000020980835,4.28000020980835,4.309999942779541,2014884.0,3.923229932785034
2011-06-21,4.369999885559082,4.309999942779541,4.340000152587891,4.360000133514404,1679309.0,3.968743085861206
2011-06-22,4.369999885559082,4.289999961853027,4.369999885559082,4.320000171661377,2000692.0,3.932332992553711
2011-06-23,4.400000095367432,4.260000228881836,4.329999923706055,4.380000114440918,2561003.0,3.9869487285614014
2011-06-24,4.449999809265137,4.320000171661377,4.340000152587891,4.420000076293945,3680473.0,4.069818496704102
2011-06-27,4.5,4.389999866485596,4.409999847412109,4.449999809265137,4831701.0,4.09744119644165
2011-06-28,4.5,4.389999866485596,4.429999828338623,4.489999771118164,4983468.0,4.13427209854126
2011-06-29,4.5,4.389999866485596,4.46999979019165,4.400000095367432,3564915.0,4.051402568817139
2011-06-30,4.46999979019165,4.400000095367432,4.409999847412109,4.429999828338623,3767437.0,4.0790252685546875
2011-07-01,4.539999961853027,4.429999828338623,4.449999809265137,4.489999771118164,4820036.0,4.13427209854126
2011-07-04,4.570000171661377,4.46999979019165,4.519999980926514,4.550000190734863,4765148.0,4.189518451690674
2011-07-05,4.590000152587891,4.510000228881836,4.550000190734863,4.570000171661377,3767254.0,4.20793342590332
2011-07-06,4.550000190734863,4.46999979019165,4.550000190734863,4.510000228881836,3606270.0,4.1526875495910645
2011-07-07,4.539999961853027,4.460000038146973,4.510000228881836,4.46999979019165,3508444.0,4.115856170654297
2011-07-08,4.510000228881836,4.460000038146973,4.46999979019165,4.5,2768599.0,4.143479824066162
2011-07-11,4.539999961853027,4.449999809265137,4.489999771118164,4.519999980926514,2144936.0,4.161895751953125
2011-07-12,4.489999771118164,4.380000114440918,4.480000019073486,4.389999866485596,3429316.0,4.042194843292236
2011-07-13,4.460000038146973,4.380000114440918,4.400000095367432,4.460000038146973,2276838.0,4.106649398803711
2011-07-14,4.550000190734863,4.449999809265137,4.480000019073486,4.519999980926514,4060489.0,4.161895751953125
2011-07-15,4.510000228881836,4.420000076293945,4.489999771118164,4.5,4138068.0,4.143479824066162
2011-07-18,4.650000095367432,4.5,4.519999980926514,4.570000171661377,8196160.0,4.20793342590332
2011-07-19,4.570000171661377,4.489999771118164,4.53000020980835,4.519999980926514,4999073.0,4.161895751953125
2011-07-20,4.550000190734863,4.46999979019165,4.539999961853027,4.5,2056342.0,4.143479824066162
2011-07-21,4.519999980926514,4.440000057220459,4.510000228881836,4.480000019073486,3022695.0,4.125064373016357
2011-07-22,4.510000228881836,4.460000038146973,4.480000019073486,4.489999771118164,2197650.0,4.13427209854126
2011-07-25,4.46999979019165,4.190000057220459,4.46999979019165,4.239999771118164,5718893.0,3.904078722000122
2011-07-26,4.25,4.170000076293945,4.21999979019165,4.210000038146973,3511639.0,3.876455783843994
2011-07-27,4.25,4.179999828338623,4.190000057220459,4.21999979019165,2357721.0,3.8856632709503174
2011-07-28,4.21999979019165,4.139999866485596,4.190000057220459,4.159999847412109,2785525.0,3.8304169178009033
2011-07-29,4.230000019073486,4.159999847412109,4.179999828338623,4.190000057220459,2780705.0,3.8580400943756104
2011-08-01,4.239999771118164,4.170000076293945,4.190000057220459,4.199999809265137,2059740.0,3.867248058319092
2011-08-02,4.190000057220459,4.130000114440918,4.179999828338623,4.170000076293945,3219434.0,3.8396248817443848
2011-08-03,4.21999979019165,4.130000114440918,4.139999866485596,4.210000038146973,1993726.0,3.876455783843994
2011-08-04,4.25,4.199999809265137,4.210000038146973,4.21999979019165,1917982.0,3.8856632709503174
2011-08-05,4.150000095367432,4.070000171661377,4.150000095367432,4.090000152587891,3052625.0,3.765962839126587
2011-08-08,4.090000152587891,3.8499999046325684,4.050000190734863,3.9600000381469727,5504023.0,3.6462624073028564
2011-08-09,4.050000190734863,3.8299999237060547,3.890000104904175,3.9800000190734863,4184026.0,3.664677619934082
2011-08-10,4.079999923706055,3.9800000190734863,4.050000190734863,4.019999980926514,4292985.0,3.7015085220336914
2011-08-11,4.130000114440918,3.9200000762939453,3.950000047683716,4.099999904632568,4475981.0,3.7751708030700684
2011-08-12,4.159999847412109,4.059999942779541,4.090000152587891,4.139999866485596,4586861.0,3.8120012283325195
2011-08-15,4.179999828338623,4.099999904632568,4.139999866485596,4.170000076293945,3406053.0,3.8396248817443848
2011-08-16,4.170000076293945,4.090000152587891,4.150000095367432,4.090000152587891,3109522.0,3.765962839126587
2011-08-17,4.159999847412109,4.03000020980835,4.059999942779541,4.099999904632568,3172877.0,3.7751708030700684
2011-08-18,4.150000095367432,4.03000020980835,4.079999923706055,4.03000020980835,2790032.0,3.710716485977173
2011-08-19,4.010000228881836,3.930000066757202,3.9600000381469727,3.990000009536743,2167337.0,3.6738855838775635
2011-08-22,4.03000020980835,3.9700000286102295,3.990000009536743,3.9800000190734863,1520288.0,3.664677619934082
2011-08-23,4.050000190734863,3.9700000286102295,3.9800000190734863,4.050000190734863,1694637.0,3.7291319370269775
2011-08-24,4.210000038146973,4.03000020980835,4.050000190734863,4.119999885559082,9321615.0,3.7935855388641357
2011-08-25,4.21999979019165,4.070000171661377,4.119999885559082,4.199999809265137,8274666.0,3.867248058319092
2011-08-26,4.190000057220459,4.139999866485596,4.170000076293945,4.170000076293945,3919446.0,3.8396248817443848
2011-08-29,4.150000095367432,4.079999923706055,4.130000114440918,4.090000152587891,3084704.0,3.765962839126587
2011-08-30,4.159999847412109,4.079999923706055,4.099999904632568,4.110000133514404,2692771.0,3.7843782901763916
2011-08-31,4.260000228881836,4.150000095367432,4.159999847412109,4.21999979019165,8479255.0,3.8856632709503174
2011-09-01,4.25,4.139999866485596,4.199999809265137,4.170000076293945,4303536.0,3.8396248817443848
2011-09-02,4.199999809265137,4.099999904632568,4.190000057220459,4.130000114440918,3121633.0,3.8027937412261963
2011-09-05,4.110000133514404,4.03000020980835,4.099999904632568,4.039999961853027,2129549.0,3.719923973083496
2011-09-06,4.110000133514404,4.010000228881836,4.019999980926514,4.079999923706055,2823246.0,3.7567548751831055
2011-09-07,4.170000076293945,4.070000171661377,4.099999904632568,4.170000076293945,3695067.0,3.8396248817443848
2011-09-08,4.179999828338623,4.099999904632568,4.170000076293945,4.110000133514404,3056566.0,3.7843782901763916
2011-09-09,4.210000038146973,4.110000133514404,4.110000133514404,4.170000076293945,4100700.0,3.8396248817443848
2011-09-13,4.119999885559082,4.03000020980835,4.119999885559082,4.079999923706055,2005787.0,3.7567548751831055
2011-09-14,4.110000133514404,3.990000009536743,4.090000152587891,4.070000171661377,2537538.0,3.7475476264953613
2011-09-16,4.110000133514404,3.990000009536743,4.090000152587891,4.019999980926514,3284757.0,3.7015085220336914
2011-09-19,4.019999980926514,3.930000066757202,4.019999980926514,3.950000047683716,2262129.0,3.637054681777954
2011-09-20,3.990000009536743,3.9200000762939453,3.950000047683716,3.9700000286102295,1565414.0,3.655470132827759
2011-09-21,4.070000171661377,3.9200000762939453,3.9700000286102295,4.050000190734863,3203472.0,3.7291319370269775
2011-09-22,4.039999961853027,3.930000066757202,4.03000020980835,3.940000057220459,3449831.0,3.6278469562530518
2011-09-23,4.010000228881836,3.859999895095825,3.869999885559082,3.9600000381469727,3103263.0,3.6462624073028564
2011-09-26,3.9800000190734863,3.880000114440918,3.9200000762939453,3.9000000953674316,2697968.0,3.5910160541534424
2011-09-27,3.9700000286102295,3.880000114440918,3.930000066757202,3.940000057220459,2210451.0,3.6278469562530518
2011-09-28,3.9800000190734863,3.809999942779541,3.9800000190734863,3.8399999141693115,2604983.0,3.535769462585449
2011-09-29,3.8499999046325684,3.6700000762939453,3.8299999237060547,3.690000057220459,3895392.0,3.397653579711914
2011-09-30,3.7300000190734863,3.619999885559082,3.7100000381469727,3.680000066757202,2395974.0,3.3884456157684326
2011-10-10,3.700000047683716,3.630000114440918,3.690000057220459,3.6500000953674316,1455181.0,3.360822916030884
2011-10-11,3.75,3.640000104904175,3.7100000381469727,3.6500000953674316,1885596.0,3.360822916030884
2011-10-12,3.799999952316284,3.630000114440918,3.6500000953674316,3.7799999713897705,3620497.0,3.480522871017456
2011-10-13,3.8399999141693115,3.75,3.7799999713897705,3.819999933242798,3259432.0,3.5173537731170654
2011-10-17,3.8399999141693115,3.7699999809265137,3.819999933242798,3.799999952316284,2270524.0,3.49893856048584
2011-10-18,3.7799999713897705,3.6600000858306885,3.7699999809265137,3.6700000762939453,2114952.0,3.3792381286621094
2011-10-19,3.7200000286102295,3.630000114440918,3.690000057220459,3.6700000762939453,2111921.0,3.3792381286621094
2011-10-20,3.6500000953674316,3.5,3.6500000953674316,3.5199999809265137,3598613.0,3.241121768951416
2011-10-21,3.5799999237060547,3.490000009536743,3.5199999809265137,3.5199999809265137,2859978.0,3.241121768951416
2011-10-24,3.609999895095825,3.4700000286102295,3.5299999713897705,3.5999999046325684,2700039.0,3.314784049987793
2011-10-25,3.690000057220459,3.549999952316284,3.5999999046325684,3.680000066757202,3342348.0,3.3884456157684326
2011-10-26,3.7799999713897705,3.619999885559082,3.619999885559082,3.7200000286102295,4813165.0,3.425276756286621
2011-10-27,3.7699999809265137,3.690000057220459,3.700000047683716,3.7200000286102295,3609551.0,3.425276756286621
2011-10-28,3.950000047683716,3.740000009536743,3.759999990463257,3.8399999141693115,8490095.0,3.535769462585449
2011-10-31,3.8399999141693115,3.7899999618530273,3.799999952316284,3.809999942779541,3388666.0,3.508146286010742
2011-11-01,3.819999933242798,3.75,3.7799999713897705,3.759999990463257,3162522.0,3.4621078968048096
2011-11-02,3.819999933242798,3.6700000762939453,3.7200000286102295,3.7899999618530273,3905187.0,3.4897308349609375
2011-11-03,3.869999885559082,3.7799999713897705,3.7899999618530273,3.819999933242798,4633589.0,3.5173537731170654
2011-11-04,3.869999885559082,3.819999933242798,3.8299999237060547,3.859999895095825,3674384.0,3.554184913635254
2011-11-07,3.880000114440918,3.819999933242798,3.8499999046325684,3.8399999141693115,3348807.0,3.535769462585449
2011-11-08,3.8399999141693115,3.740000009536743,3.819999933242798,3.75,2855954.0,3.452899932861328
2011-11-09,3.8499999046325684,3.759999990463257,3.759999990463257,3.8399999141693115,3666050.0,3.535769462585449
2011-11-10,3.8299999237060547,3.7300000190734863,3.799999952316284,3.740000009536743,2725294.0,3.443692445755005
2011-11-11,3.7799999713897705,3.690000057220459,3.75,3.700000047683716,1928202.0,3.4068613052368164
2011-11-14,3.819999933242798,3.7200000286102295,3.740000009536743,3.799999952316284,3657567.0,3.49893856048584
2011-11-15,3.859999895095825,3.799999952316284,3.799999952316284,3.8499999046325684,3486063.0,3.5449771881103516
2011-11-16,3.8499999046325684,3.740000009536743,3.8499999046325684,3.740000009536743,3450556.0,3.443692445755005
2011-11-17,3.759999990463257,3.6700000762939453,3.740000009536743,3.690000057220459,2980875.0,3.397653579711914
2011-11-18,3.799999952316284,3.6700000762939453,3.700000047683716,3.740000009536743,7048923.0,3.443692445755005
2011-11-21,3.819999933242798,3.680000066757202,3.75,3.799999952316284,5231359.0,3.49893856048584
2011-11-22,3.940000057220459,3.7699999809265137,3.7799999713897705,3.880000114440918,11583293.0,3.5726006031036377
2011-11-23,4.269999980926514,3.809999942779541,3.8499999046325684,4.019999980926514,21918753.0,3.7015085220336914
2011-11-24,4.070000171661377,3.890000104904175,3.9800000190734863,3.940000057220459,12204940.0,3.6278469562530518
2011-11-25,3.9200000762939453,3.8399999141693115,3.9200000762939453,3.869999885559082,6103356.0,3.5633926391601562
2011-11-28,3.890000104904175,3.740000009536743,3.869999885559082,3.799999952316284,5300999.0,3.49893856048584
2011-11-29,3.8399999141693115,3.7699999809265137,3.819999933242798,3.8299999237060547,4310400.0,3.526561737060547
2011-11-30,3.809999942779541,3.5899999141693115,3.809999942779541,3.609999895095825,5485740.0,3.323991537094116
2011-12-01,3.809999942779541,3.690000057220459,3.75,3.700000047683716,6524627.0,3.4068613052368164
2011-12-02,3.690000057220459,3.5899999141693115,3.680000066757202,3.609999895095825,3019325.0,3.323991537094116
2011-12-05,3.630000114440918,3.549999952316284,3.5999999046325684,3.569999933242798,1852258.0,3.287160634994507
2011-12-06,3.6600000858306885,3.559999942779541,3.559999942779541,3.5999999046325684,2200896.0,3.314784049987793
2011-12-07,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.630000114440918,1587625.0,3.3424072265625
2011-12-08,3.640000104904175,3.509999990463257,3.630000114440918,3.5999999046325684,3873240.0,3.314784049987793
2011-12-09,3.700000047683716,3.5999999046325684,3.5999999046325684,3.6700000762939453,4230000.0,3.3792381286621094
2011-12-12,3.680000066757202,3.630000114440918,3.6700000762939453,3.640000104904175,2026911.0,3.3516151905059814
2011-12-13,3.6500000953674316,3.5299999713897705,3.5999999046325684,3.549999952316284,2232946.0,3.268745183944702
2011-12-14,3.5799999237060547,3.5199999809265137,3.549999952316284,3.549999952316284,1889993.0,3.268745183944702
2011-12-15,3.619999885559082,3.5199999809265137,3.5399999618530273,3.569999933242798,4644314.0,3.287160634994507
2011-12-16,3.690000057220459,3.559999942779541,3.5999999046325684,3.690000057220459,3914576.0,3.397653579711914
2011-12-19,3.740000009536743,3.619999885559082,3.740000009536743,3.7200000286102295,5343674.0,3.425276756286621
2011-12-20,3.799999952316284,3.690000057220459,3.7100000381469727,3.75,4796459.0,3.452899932861328
2011-12-21,3.7799999713897705,3.5399999618530273,3.75,3.549999952316284,3501420.0,3.268745183944702
2011-12-22,3.569999933242798,3.4100000858306885,3.5399999618530273,3.5,2731835.0,3.2227065563201904
2011-12-23,3.619999885559082,3.4600000381469727,3.5,3.5299999713897705,2050130.0,3.2503299713134766
2011-12-26,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.2503299713134766
2011-12-27,3.559999942779541,3.4200000762939453,3.5199999809265137,3.430000066757202,1830447.0,3.158252477645874
2011-12-28,3.450000047683716,3.3499999046325684,3.430000066757202,3.4200000762939453,1735389.0,3.1490447521209717
2011-12-29,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,0.0,3.1490447521209717
2011-12-30,3.4600000381469727,3.380000114440918,3.450000047683716,3.4200000762939453,3883604.0,3.1490447521209717
2012-01-04,3.4600000381469727,3.259999990463257,3.430000066757202,3.259999990463257,3819071.0,3.001720905303955
2012-01-05,3.25,3.140000104904175,3.25,3.1500000953674316,3377684.0,2.9004359245300293
2012-01-06,3.180000066757202,3.0299999713897705,3.1500000953674316,3.1700000762939453,2811690.0,2.918851613998413
2012-01-09,3.2899999618530273,3.130000114440918,3.1500000953674316,3.2899999618530273,4148633.0,3.029344320297241
2012-01-10,3.4200000762939453,3.25,3.2799999713897705,3.4000000953674316,5997962.0,3.130629301071167
2012-01-11,3.4100000858306885,3.3399999141693115,3.4000000953674316,3.369999885559082,2996279.0,3.1030056476593018
2012-01-12,3.4600000381469727,3.3299999237060547,3.359999895095825,3.369999885559082,3924167.0,3.1030056476593018
2012-01-13,3.380000114440918,3.2200000286102295,3.3499999046325684,3.2200000286102295,2630609.0,2.9648900032043457
2012-01-16,3.2300000190734863,3.1600000858306885,3.200000047683716,3.1600000858306885,1825100.0,2.9096436500549316
2012-01-17,3.319999933242798,3.1500000953674316,3.1700000762939453,3.309999942779541,2784319.0,3.0477592945098877
2012-01-18,3.359999895095825,3.259999990463257,3.319999933242798,3.299999952316284,3630669.0,3.0385518074035645
2012-01-19,3.359999895095825,3.2799999713897705,3.299999952316284,3.3399999141693115,2424881.0,3.075382709503174
2012-01-20,3.390000104904175,3.309999942779541,3.3399999141693115,3.390000104904175,2503018.0,3.1214215755462646
2012-01-30,3.4100000858306885,3.3299999237060547,3.380000114440918,3.3399999141693115,1702000.0,3.075382709503174
2012-01-31,3.3499999046325684,3.240000009536743,3.3299999237060547,3.309999942779541,2324590.0,3.0477592945098877
2012-02-01,3.3299999237060547,3.240000009536743,3.2799999713897705,3.25,1547430.0,2.9925131797790527
2012-02-02,3.309999942779541,3.240000009536743,3.259999990463257,3.299999952316284,1953189.0,3.0385518074035645
2012-02-03,3.390000104904175,3.2799999713897705,3.299999952316284,3.359999895095825,2889825.0,3.0937981605529785
2012-02-06,3.390000104904175,3.3399999141693115,3.359999895095825,3.380000114440918,2188665.0,3.1122138500213623
2012-02-07,3.380000114440918,3.2899999618530273,3.380000114440918,3.309999942779541,2142806.0,3.0477592945098877
2012-02-08,3.390000104904175,3.309999942779541,3.309999942779541,3.390000104904175,2706125.0,3.1214215755462646
2012-02-09,3.5199999809265137,3.359999895095825,3.380000114440918,3.4600000381469727,6567447.0,3.185875415802002
2012-02-10,3.5799999237060547,3.430000066757202,3.450000047683716,3.509999990463257,7798812.0,3.2319142818450928
2012-02-13,3.4800000190734863,3.359999895095825,3.450000047683716,3.4600000381469727,4826001.0,3.185875415802002
2012-02-14,3.5299999713897705,3.4100000858306885,3.450000047683716,3.509999990463257,4493209.0,3.2319142818450928
2012-02-15,3.569999933242798,3.4700000286102295,3.5,3.559999942779541,4235510.0,3.2779529094696045
2012-02-16,3.5999999046325684,3.509999990463257,3.559999942779541,3.549999952316284,4087057.0,3.268745183944702
2012-02-17,3.5799999237060547,3.5,3.569999933242798,3.5299999713897705,3019682.0,3.2503299713134766
2012-02-20,3.680000066757202,3.559999942779541,3.569999933242798,3.6600000858306885,11328649.0,3.370030403137207
2012-02-21,3.700000047683716,3.5899999141693115,3.6500000953674316,3.680000066757202,6181567.0,3.3884456157684326
2012-02-22,3.809999942779541,3.630000114440918,3.6600000858306885,3.759999990463257,9318308.0,3.4621078968048096
2012-02-23,3.7899999618530273,3.700000047683716,3.75,3.740000009536743,4077980.0,3.443692445755005
2012-02-24,4.110000133514404,3.7100000381469727,3.75,4.110000133514404,32225216.0,3.7843782901763916
2012-02-27,4.269999980926514,4.070000171661377,4.119999885559082,4.239999771118164,39639017.0,3.904078722000122
2012-02-28,4.230000019073486,4.059999942779541,4.190000057220459,4.159999847412109,11522183.0,3.8304169178009033
2012-02-29,4.099999904632568,3.930000066757202,4.079999923706055,3.9600000381469727,10471234.0,3.6462624073028564
2012-03-01,4.349999904632568,3.9200000762939453,3.9200000762939453,4.199999809265137,23811384.0,3.867248058319092
2012-03-02,4.619999885559082,4.139999866485596,4.179999828338623,4.619999885559082,25076354.0,4.25397253036499
2012-03-05,5.039999961853027,4.75,4.760000228881836,4.889999866485596,44229022.0,4.5025811195373535
2012-03-06,4.949999809265137,4.71999979019165,4.829999923706055,4.920000076293945,24844965.0,4.530205249786377
2012-03-07,4.96999979019165,4.71999979019165,4.789999961853027,4.849999904632568,25151200.0,4.4657511711120605
2012-03-08,4.900000095367432,4.75,4.889999866485596,4.860000133514404,17992992.0,4.4749579429626465
2012-03-09,4.960000038146973,4.78000020980835,4.849999904632568,4.860000133514404,17613077.0,4.4749579429626465
2012-03-12,4.869999885559082,4.639999866485596,4.860000133514404,4.840000152587891,18456028.0,4.45654296875
2012-03-13,4.909999847412109,4.71999979019165,4.800000190734863,4.860000133514404,11591124.0,4.4749579429626465
2012-03-14,5.039999961853027,4.369999885559082,4.860000133514404,4.460000038146973,31080507.0,4.106649398803711
2012-03-15,4.429999828338623,4.010000228881836,4.389999866485596,4.150000095367432,23513290.0,3.821209192276001
2012-03-16,4.25,4.050000190734863,4.150000095367432,4.210000038146973,17950021.0,3.876455783843994
2012-03-19,4.360000133514404,4.090000152587891,4.179999828338623,4.320000171661377,16732336.0,3.977741003036499
2012-03-20,4.360000133514404,4.159999847412109,4.28000020980835,4.21999979019165,15050173.0,3.8856632709503174
2012-03-21,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0.0,3.8856632709503174
2012-03-22,4.639999866485596,4.159999847412109,4.210000038146973,4.519999980926514,32015200.0,4.161895751953125
2012-03-23,4.480000019073486,4.289999961853027,4.480000019073486,4.329999923706055,15625429.0,3.986948251724243
2012-03-26,4.329999923706055,4.170000076293945,4.309999942779541,4.260000228881836,8220826.0,3.922494649887085
2012-03-27,4.289999961853027,4.179999828338623,4.25,4.190000057220459,6188785.0,3.8580400943756104
2012-03-28,4.5,4.099999904632568,4.159999847412109,4.139999866485596,15991415.0,3.8120012283325195
2012-03-29,4.28000020980835,3.9800000190734863,4.079999923706055,4.139999866485596,10399804.0,3.8120012283325195
2012-03-30,4.210000038146973,3.9800000190734863,4.110000133514404,4.03000020980835,9213975.0,3.710716485977173
2012-04-05,4.300000190734863,4.0,4.019999980926514,4.190000057220459,9829441.0,3.8580400943756104
2012-04-06,4.369999885559082,4.170000076293945,4.179999828338623,4.28000020980835,9941473.0,3.9409103393554688
2012-04-09,4.269999980926514,4.150000095367432,4.260000228881836,4.159999847412109,4769258.0,3.8304169178009033
2012-04-10,4.25,3.990000009536743,4.099999904632568,4.239999771118164,8106244.0,3.904078722000122
2012-04-11,4.659999847412109,4.130000114440918,4.170000076293945,4.659999847412109,27639011.0,4.2908034324646
2012-04-12,5.130000114440918,4.699999809265137,4.829999923706055,5.130000114440918,78085701.0,4.723567485809326
2012-04-13,5.21999979019165,4.929999828338623,5.130000114440918,4.989999771118164,59173229.0,4.594658851623535
2012-04-16,5.28000020980835,4.820000171661377,4.909999847412109,5.070000171661377,56150832.0,4.668320655822754
2012-04-17,5.0,4.559999942779541,4.989999771118164,4.650000095367432,41102149.0,4.281595706939697
2012-04-18,4.889999866485596,4.579999923706055,4.650000095367432,4.809999942779541,29213288.0,4.428919792175293
2012-04-19,4.809999942779541,4.599999904632568,4.75,4.730000019073486,20964788.0,4.355257987976074
2012-04-20,5.079999923706055,4.639999866485596,4.710000038146973,4.889999866485596,36538712.0,4.5025811195373535
2012-04-23,5.03000020980835,4.699999809265137,4.820000171661377,4.900000095367432,22045080.0,4.511789321899414
2012-04-24,5.389999866485596,4.739999771118164,4.809999942779541,5.389999866485596,75155013.0,4.962967872619629
2012-04-25,5.929999828338623,5.460000038146973,5.550000190734863,5.929999828338623,59116772.0,5.4601850509643555
2012-04-26,6.519999980926514,5.599999904632568,6.5,5.659999847412109,107945967.0,5.211577415466309
2012-04-27,5.789999961853027,5.25,5.409999847412109,5.349999904632568,57194345.0,4.9261369705200195
2012-05-02,5.480000019073486,5.130000114440918,5.389999866485596,5.289999961853027,42480268.0,4.8708906173706055
2012-05-03,5.380000114440918,5.139999866485596,5.260000228881836,5.28000020980835,28461118.0,4.861682415008545
2012-05-04,5.300000190734863,5.119999885559082,5.21999979019165,5.210000038146973,23606284.0,4.797228813171387
2012-05-07,5.21999979019165,5.099999904632568,5.159999847412109,5.179999828338623,19271271.0,4.7696051597595215
2012-05-08,5.28000020980835,5.059999942779541,5.150000095367432,5.130000114440918,27946470.0,4.723567485809326
2012-05-09,5.28000020980835,5.03000020980835,5.090000152587891,5.25,35837673.0,4.834059238433838
2012-05-10,5.260000228881836,5.050000190734863,5.199999809265137,5.059999942779541,24914718.0,4.659112930297852
2012-05-11,5.139999866485596,4.909999847412109,5.039999961853027,4.920000076293945,20381454.0,4.530205249786377
2012-05-14,5.409999847412109,4.96999979019165,5.019999980926514,5.210000038146973,53999898.0,4.797228813171387
2012-05-15,5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,0.0,4.797228813171387
2012-05-16,5.210000038146973,4.980000019073486,5.099999904632568,5.130000114440918,29253344.0,4.723567485809326
2012-05-17,5.369999885559082,5.070000171661377,5.099999904632568,5.25,34289830.0,4.834059238433838
2012-05-18,5.25,4.980000019073486,5.170000076293945,5.03000020980835,25540102.0,4.6314897537231445
2012-05-21,5.03000020980835,4.849999904632568,5.0,4.869999885559082,15055172.0,4.484166145324707
2012-05-22,5.0,4.869999885559082,4.909999847412109,4.960000038146973,10254012.0,4.56703519821167
2012-05-23,5.099999904632568,4.909999847412109,4.960000038146973,5.010000228881836,15589967.0,4.61307430267334
2012-05-24,5.010000228881836,4.860000133514404,4.980000019073486,4.869999885559082,13436109.0,4.484166145324707
2012-05-25,4.96999979019165,4.849999904632568,4.869999885559082,4.869999885559082,9337578.0,4.484166145324707
2012-05-28,5.039999961853027,4.760000228881836,4.849999904632568,4.989999771118164,14756261.0,4.594658851623535
2012-05-29,5.050000190734863,4.929999828338623,5.0,5.0,15417529.0,4.603866100311279
2012-05-30,5.179999828338623,4.960000038146973,5.0,5.050000190734863,17851564.0,4.649905681610107
2012-05-31,5.039999961853027,4.949999809265137,5.010000228881836,4.980000019073486,9368545.0,4.585451126098633
2012-06-01,5.03000020980835,4.949999809265137,4.980000019073486,4.989999771118164,6414828.0,4.594658851623535
2012-06-04,4.900000095367432,4.510000228881836,4.900000095367432,4.579999923706055,18217546.0,4.217141151428223
2012-06-05,4.679999828338623,4.449999809265137,4.559999942779541,4.599999904632568,10188234.0,4.235557556152344
2012-06-06,4.610000133514404,4.409999847412109,4.579999923706055,4.480000019073486,8583633.0,4.125064373016357
2012-06-07,4.579999923706055,4.460000038146973,4.550000190734863,4.480000019073486,7159920.0,4.125064373016357
2012-06-08,4.619999885559082,4.400000095367432,4.579999923706055,4.420000076293945,9480959.0,4.069818496704102
2012-06-11,4.619999885559082,4.400000095367432,4.429999828338623,4.550000190734863,9101830.0,4.189518451690674
2012-06-12,4.789999961853027,4.489999771118164,4.5,4.650000095367432,13132518.0,4.281595706939697
2012-06-13,4.739999771118164,4.570000171661377,4.650000095367432,4.710000038146973,10001017.0,4.3368425369262695
2012-06-14,4.699999809265137,4.559999942779541,4.699999809265137,4.579999923706055,8146948.0,4.217141151428223
2012-06-15,4.619999885559082,4.480000019073486,4.590000152587891,4.53000020980835,5893460.0,4.171103000640869
2012-06-18,4.579999923706055,4.53000020980835,4.570000171661377,4.550000190734863,4441301.0,4.189518451690674
2012-06-19,4.639999866485596,4.460000038146973,4.550000190734863,4.5,8049138.0,4.143479824066162
2012-06-20,4.53000020980835,4.449999809265137,4.5,4.460000038146973,5046767.0,4.106649398803711
2012-06-21,4.53000020980835,4.349999904632568,4.400000095367432,4.409999847412109,7387687.0,4.060609817504883
2012-06-25,4.409999847412109,4.150000095367432,4.409999847412109,4.179999828338623,7377324.0,3.848832130432129
2012-06-26,4.28000020980835,4.079999923706055,4.150000095367432,4.230000019073486,5542103.0,3.8948709964752197
2012-06-27,4.28000020980835,4.170000076293945,4.230000019073486,4.179999828338623,4738752.0,3.848832130432129
2012-06-28,4.309999942779541,4.150000095367432,4.150000095367432,4.159999847412109,4741930.0,3.8304169178009033
2012-06-29,4.150000095367432,3.990000009536743,4.119999885559082,4.139999866485596,5464237.0,3.8120012283325195
2012-07-02,4.190000057220459,4.090000152587891,4.170000076293945,4.110000133514404,5075495.0,3.7843782901763916
2012-07-03,4.21999979019165,4.099999904632568,4.110000133514404,4.150000095367432,5985938.0,3.821209192276001
2012-07-04,4.210000038146973,4.099999904632568,4.150000095367432,4.150000095367432,4262375.0,3.821209192276001
2012-07-05,4.130000114440918,4.010000228881836,4.110000133514404,4.010000228881836,4834045.0,3.692301034927368
2012-07-06,4.150000095367432,4.039999961853027,4.070000171661377,4.139999866485596,7463895.0,3.8120012283325195
2012-07-09,4.119999885559082,3.9800000190734863,4.099999904632568,3.990000009536743,5978472.0,3.6738855838775635
2012-07-10,4.03000020980835,3.9000000953674316,4.0,3.9200000762939453,4397583.0,3.609431266784668
2012-07-11,3.950000047683716,3.890000104904175,3.9200000762939453,3.940000057220459,3318174.0,3.6278469562530518
2012-07-12,3.9800000190734863,3.8399999141693115,3.950000047683716,3.940000057220459,7553305.0,3.6278469562530518
2012-07-13,3.950000047683716,3.880000114440918,3.9200000762939453,3.9200000762939453,3445153.0,3.609431266784668
2012-07-16,3.930000066757202,3.630000114440918,3.9000000953674316,3.640000104904175,5684443.0,3.3516151905059814
2012-07-17,3.7899999618530273,3.569999933242798,3.569999933242798,3.7300000190734863,6438785.0,3.4344844818115234
2012-07-18,3.7799999713897705,3.5999999046325684,3.7799999713897705,3.7200000286102295,5724505.0,3.425276756286621
2012-07-19,3.890000104904175,3.6600000858306885,3.7100000381469727,3.819999933242798,9977319.0,3.5173537731170654
2012-07-20,4.150000095367432,3.740000009536743,3.799999952316284,3.9000000953674316,13061967.0,3.5910160541534424
2012-07-23,3.859999895095825,3.700000047683716,3.8499999046325684,3.759999990463257,7616246.0,3.4621078968048096
2012-07-24,3.940000057220459,3.700000047683716,3.7300000190734863,3.8499999046325684,8205212.0,3.5449771881103516
2012-07-25,3.8499999046325684,3.7200000286102295,3.799999952316284,3.7699999809265137,5193329.0,3.4713151454925537
2012-07-26,3.7699999809265137,3.700000047683716,3.759999990463257,3.700000047683716,4710039.0,3.4068613052368164
2012-07-27,3.740000009536743,3.640000104904175,3.7300000190734863,3.6600000858306885,3639186.0,3.370030403137207
2012-07-30,3.690000057220459,3.5,3.6600000858306885,3.5199999809265137,4268934.0,3.241121768951416
2012-07-31,3.569999933242798,3.390000104904175,3.509999990463257,3.5199999809265137,4132591.0,3.241121768951416
2012-08-01,3.5799999237060547,3.490000009536743,3.5199999809265137,3.569999933242798,3930137.0,3.287160634994507
2012-08-02,3.559999942779541,3.4200000762939453,3.559999942779541,3.440000057220459,3338377.0,3.1674599647521973
2012-08-03,3.5399999618530273,3.440000057220459,3.4600000381469727,3.5299999713897705,2980278.0,3.2503299713134766
2012-08-06,3.630000114440918,3.5,3.5199999809265137,3.619999885559082,4007319.0,3.3331992626190186
2012-08-07,3.869999885559082,3.5899999141693115,3.630000114440918,3.740000009536743,9559068.0,3.443692445755005
2012-08-08,3.7699999809265137,3.6600000858306885,3.7100000381469727,3.7300000190734863,5197868.0,3.4344844818115234
2012-08-09,3.950000047683716,3.7100000381469727,3.7100000381469727,3.880000114440918,13879187.0,3.5726006031036377
2012-08-10,3.890000104904175,3.759999990463257,3.8499999046325684,3.8299999237060547,7444579.0,3.526561737060547
2012-08-13,3.809999942779541,3.630000114440918,3.809999942779541,3.6700000762939453,5518326.0,3.3792381286621094
2012-08-14,3.680000066757202,3.569999933242798,3.630000114440918,3.6700000762939453,4431435.0,3.3792381286621094
2012-08-15,3.690000057220459,3.619999885559082,3.630000114440918,3.619999885559082,2961014.0,3.3331992626190186
2012-08-16,3.640000104904175,3.549999952316284,3.5999999046325684,3.5799999237060547,2658301.0,3.2963685989379883
2012-08-17,3.6500000953674316,3.559999942779541,3.559999942779541,3.630000114440918,2728500.0,3.3424072265625
2012-08-20,3.619999885559082,3.5,3.609999895095825,3.5999999046325684,3058395.0,3.314784049987793
2012-08-21,3.6500000953674316,3.559999942779541,3.5899999141693115,3.619999885559082,2867446.0,3.3331992626190186
2012-08-22,3.680000066757202,3.5799999237060547,3.619999885559082,3.6600000858306885,5014083.0,3.370030403137207
2012-08-23,3.690000057220459,3.5999999046325684,3.630000114440918,3.6500000953674316,3292500.0,3.360822916030884
2012-08-24,3.640000104904175,3.5299999713897705,3.619999885559082,3.5299999713897705,3444102.0,3.2503299713134766
2012-08-27,3.5,3.4000000953674316,3.490000009536743,3.4000000953674316,2871024.0,3.130629301071167
2012-08-28,3.450000047683716,3.369999885559082,3.380000114440918,3.440000057220459,2536902.0,3.1674599647521973
2012-08-29,3.430000066757202,3.3499999046325684,3.430000066757202,3.369999885559082,3035103.0,3.1030056476593018
2012-08-30,3.390000104904175,3.299999952316284,3.380000114440918,3.3299999237060547,2950643.0,3.0661749839782715
2012-08-31,3.3499999046325684,3.2899999618530273,3.3399999141693115,3.3399999141693115,1949430.0,3.075382709503174
2012-09-03,3.4700000286102295,3.299999952316284,3.3399999141693115,3.4200000762939453,3782222.0,3.1490447521209717
2012-09-04,3.4200000762939453,3.3399999141693115,3.4200000762939453,3.3499999046325684,2890376.0,3.084590435028076
2012-09-05,3.390000104904175,3.319999933242798,3.3499999046325684,3.369999885559082,2368244.0,3.1030056476593018
2012-09-06,3.4000000953674316,3.359999895095825,3.380000114440918,3.4000000953674316,2562299.0,3.130629301071167
2012-09-07,3.559999942779541,3.4100000858306885,3.4100000858306885,3.5199999809265137,7070910.0,3.241121768951416
2012-09-10,3.5799999237060547,3.5,3.559999942779541,3.559999942779541,4784593.0,3.2779529094696045
2012-09-11,3.549999952316284,3.5,3.5199999809265137,3.5299999713897705,3022956.0,3.2503299713134766
2012-09-12,3.640000104904175,3.5299999713897705,3.5299999713897705,3.5899999141693115,5302222.0,3.3055763244628906
2012-09-13,3.619999885559082,3.5,3.5799999237060547,3.509999990463257,3683230.0,3.2319142818450928
2012-09-14,3.5899999141693115,3.4600000381469727,3.5299999713897705,3.559999942779541,4518927.0,3.2779529094696045
2012-09-17,3.680000066757202,3.4600000381469727,3.5399999618530273,3.4600000381469727,5630906.0,3.185875415802002
2012-09-18,3.450000047683716,3.359999895095825,3.430000066757202,3.4200000762939453,2874131.0,3.1490447521209717
2012-09-19,3.450000047683716,3.380000114440918,3.4200000762939453,3.4200000762939453,2422365.0,3.1490447521209717
2012-09-20,3.4200000762939453,3.319999933242798,3.4200000762939453,3.3299999237060547,3109610.0,3.0661749839782715
2012-09-21,3.359999895095825,3.299999952316284,3.3299999237060547,3.319999933242798,2431273.0,3.05696702003479
2012-09-24,3.3399999141693115,3.2300000190734863,3.319999933242798,3.309999942779541,2989475.0,3.0477592945098877
2012-09-25,3.3399999141693115,3.2699999809265137,3.299999952316284,3.309999942779541,2809500.0,3.0477592945098877
2012-09-26,3.309999942779541,3.2200000286102295,3.309999942779541,3.2300000190734863,2017656.0,2.974097728729248
2012-09-27,3.309999942779541,3.2100000381469727,3.2100000381469727,3.299999952316284,2467255.0,3.0385518074035645
2012-09-28,3.380000114440918,3.2699999809265137,3.299999952316284,3.369999885559082,3051932.0,3.1030056476593018
2012-10-08,3.380000114440918,3.319999933242798,3.369999885559082,3.3399999141693115,1914897.0,3.075382709503174
2012-10-09,3.4200000762939453,3.3299999237060547,3.369999885559082,3.390000104904175,3643449.0,3.1214215755462646
2012-10-10,3.490000009536743,3.369999885559082,3.4100000858306885,3.4600000381469727,4155043.0,3.185875415802002
2012-10-11,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.4000000953674316,2920322.0,3.130629301071167
2012-10-12,3.4600000381469727,3.369999885559082,3.430000066757202,3.440000057220459,3062721.0,3.1674599647521973
2012-10-15,3.4200000762939453,3.3299999237060547,3.4100000858306885,3.369999885559082,1828021.0,3.1030056476593018
2012-10-16,3.430000066757202,3.3399999141693115,3.390000104904175,3.4100000858306885,2116205.0,3.1398370265960693
2012-10-17,3.509999990463257,3.369999885559082,3.4000000953674316,3.450000047683716,4398953.0,3.1766676902770996
2012-10-18,3.619999885559082,3.430000066757202,3.4600000381469727,3.559999942779541,12203986.0,3.2779529094696045
2012-10-19,3.609999895095825,3.5199999809265137,3.5399999618530273,3.5399999618530273,5029097.0,3.2595374584198
2012-10-22,3.630000114440918,3.4700000286102295,3.5,3.630000114440918,5878766.0,3.3424072265625
2012-10-23,3.990000009536743,3.690000057220459,3.700000047683716,3.990000009536743,13861752.0,3.6738855838775635
2012-10-24,4.019999980926514,3.7799999713897705,4.010000228881836,3.880000114440918,27891214.0,3.5726006031036377
2012-10-25,3.859999895095825,3.6600000858306885,3.799999952316284,3.7200000286102295,16899697.0,3.425276756286621
2012-10-26,3.75,3.5999999046325684,3.680000066757202,3.6600000858306885,7866179.0,3.370030403137207
2012-10-29,3.7300000190734863,3.5799999237060547,3.609999895095825,3.7200000286102295,5703923.0,3.425276756286621
2012-10-30,3.7899999618530273,3.630000114440918,3.690000057220459,3.630000114440918,9912023.0,3.3424072265625
2012-10-31,3.640000104904175,3.549999952316284,3.5999999046325684,3.5899999141693115,5111596.0,3.3055763244628906
2012-11-01,3.950000047683716,3.5999999046325684,3.5999999046325684,3.7899999618530273,15998828.0,3.4897308349609375
2012-11-02,3.930000066757202,3.700000047683716,3.759999990463257,3.890000104904175,15905868.0,3.581808090209961
2012-11-05,3.950000047683716,3.819999933242798,3.8499999046325684,3.819999933242798,8876294.0,3.5173537731170654
2012-11-06,3.799999952316284,3.6600000858306885,3.7699999809265137,3.7200000286102295,8180944.0,3.425276756286621
2012-11-07,3.740000009536743,3.6500000953674316,3.7200000286102295,3.680000066757202,4578929.0,3.3884456157684326
2012-11-08,3.75,3.5799999237060547,3.640000104904175,3.5899999141693115,5558467.0,3.3055763244628906
2012-11-09,3.6700000762939453,3.549999952316284,3.559999942779541,3.5899999141693115,3830203.0,3.3055763244628906
2012-11-12,3.700000047683716,3.5899999141693115,3.609999895095825,3.690000057220459,4456121.0,3.397653579711914
2012-11-13,3.680000066757202,3.450000047683716,3.6700000762939453,3.4600000381469727,6482083.0,3.185875415802002
2012-11-14,3.4800000190734863,3.4000000953674316,3.450000047683716,3.4600000381469727,3135907.0,3.185875415802002
2012-11-15,3.509999990463257,3.390000104904175,3.440000057220459,3.4200000762939453,2908601.0,3.1490447521209717
2012-11-16,3.440000057220459,3.359999895095825,3.430000066757202,3.4000000953674316,2215071.0,3.130629301071167
2012-11-19,3.430000066757202,3.359999895095825,3.4100000858306885,3.4200000762939453,1801924.0,3.1490447521209717
2012-11-20,3.490000009536743,3.4100000858306885,3.440000057220459,3.4200000762939453,1843041.0,3.1490447521209717
2012-11-21,3.509999990463257,3.359999895095825,3.430000066757202,3.5,3521996.0,3.2227065563201904
2012-11-22,3.559999942779541,3.430000066757202,3.4600000381469727,3.5299999713897705,4772390.0,3.2503299713134766
2012-11-23,3.5799999237060547,3.4800000190734863,3.5,3.509999990463257,3637107.0,3.2319142818450928
2012-11-26,3.4800000190734863,3.369999885559082,3.4800000190734863,3.4200000762939453,3466499.0,3.1490447521209717
2012-11-27,3.4200000762939453,3.2699999809265137,3.4200000762939453,3.2699999809265137,3462931.0,3.0109286308288574
2012-11-28,3.2699999809265137,3.180000066757202,3.240000009536743,3.2100000381469727,2312999.0,2.9556820392608643
2012-11-29,3.2899999618530273,3.180000066757202,3.2100000381469727,3.200000047683716,2119926.0,2.946474552154541
2012-11-30,3.3299999237060547,3.200000047683716,3.2200000286102295,3.309999942779541,3509828.0,3.0477592945098877
2012-12-03,3.390000104904175,3.2200000286102295,3.319999933242798,3.2300000190734863,3387590.0,2.974097728729248
2012-12-04,3.299999952316284,3.180000066757202,3.2200000286102295,3.2699999809265137,2844716.0,3.0109286308288574
2012-12-05,3.4600000381469727,3.2300000190734863,3.25,3.4000000953674316,5447499.0,3.130629301071167
2012-12-06,3.4700000286102295,3.380000114440918,3.380000114440918,3.4100000858306885,4300393.0,3.1398370265960693
2012-12-07,3.5399999618530273,3.380000114440918,3.4200000762939453,3.5299999713897705,7347466.0,3.2503299713134766
2012-12-10,3.5799999237060547,3.4800000190734863,3.5199999809265137,3.549999952316284,5526896.0,3.268745183944702
2012-12-11,3.6600000858306885,3.490000009536743,3.5199999809265137,3.5299999713897705,7402136.0,3.2503299713134766
2012-12-12,3.549999952316284,3.440000057220459,3.4800000190734863,3.5299999713897705,5695187.0,3.2503299713134766
2012-12-13,3.5999999046325684,3.4600000381469727,3.5,3.5199999809265137,5057184.0,3.241121768951416
2012-12-14,3.75,3.4800000190734863,3.4800000190734863,3.690000057220459,13898761.0,3.397653579711914
2012-12-17,3.759999990463257,3.630000114440918,3.740000009536743,3.6500000953674316,9498125.0,3.360822916030884
2012-12-18,3.7200000286102295,3.5899999141693115,3.619999885559082,3.5999999046325684,8210877.0,3.314784049987793
2012-12-19,3.6500000953674316,3.5399999618530273,3.5899999141693115,3.5999999046325684,5777863.0,3.314784049987793
2012-12-20,3.619999885559082,3.5199999809265137,3.5999999046325684,3.559999942779541,6082443.0,3.2779529094696045
2012-12-21,3.6600000858306885,3.549999952316284,3.569999933242798,3.569999933242798,8475095.0,3.287160634994507
2012-12-24,3.5799999237060547,3.5299999713897705,3.5399999618530273,3.569999933242798,3805782.0,3.287160634994507
2012-12-25,3.7200000286102295,3.5399999618530273,3.5399999618530273,3.680000066757202,12229908.0,3.3884456157684326
2012-12-26,3.759999990463257,3.640000104904175,3.6700000762939453,3.690000057220459,10486872.0,3.397653579711914
2012-12-27,3.7300000190734863,3.640000104904175,3.690000057220459,3.7200000286102295,10810590.0,3.425276756286621
2012-12-28,4.090000152587891,3.740000009536743,3.740000009536743,4.090000152587891,31296720.0,3.765962839126587
2012-12-31,4.440000057220459,4.110000133514404,4.440000057220459,4.230000019073486,49773118.0,3.8948709964752197
2013-01-04,4.289999961853027,4.059999942779541,4.190000057220459,4.150000095367432,25002427.0,3.821209192276001
2013-01-07,4.199999809265137,4.070000171661377,4.099999904632568,4.130000114440918,14864230.0,3.8027937412261963
2013-01-08,4.139999866485596,3.9800000190734863,4.099999904632568,4.079999923706055,14640771.0,3.7567548751831055
2013-01-09,4.130000114440918,4.0,4.03000020980835,4.070000171661377,11208176.0,3.7475476264953613
2013-01-10,4.150000095367432,4.010000228881836,4.059999942779541,4.110000133514404,12425294.0,3.7843782901763916
2013-01-11,4.110000133514404,3.880000114440918,4.110000133514404,3.890000104904175,13907858.0,3.581808090209961
2013-01-14,4.010000228881836,3.819999933242798,3.8399999141693115,4.0,10743098.0,3.683093309402466
2013-01-15,4.050000190734863,3.9000000953674316,4.0,4.010000228881836,12341805.0,3.692301034927368
2013-01-16,4.010000228881836,3.869999885559082,4.010000228881836,3.9600000381469727,9833358.0,3.6462624073028564
2013-01-17,4.019999980926514,3.9000000953674316,3.9100000858306885,3.9800000190734863,9965298.0,3.664677619934082
2013-01-18,4.110000133514404,3.940000057220459,3.9700000286102295,4.070000171661377,13870616.0,3.7475476264953613
2013-01-21,4.130000114440918,4.039999961853027,4.079999923706055,4.079999923706055,10001370.0,3.7567548751831055
2013-01-22,4.099999904632568,3.940000057220459,4.099999904632568,3.950000047683716,9265199.0,3.637054681777954
2013-01-23,4.070000171661377,3.9100000858306885,3.950000047683716,4.050000190734863,9238519.0,3.7291319370269775
2013-01-24,4.119999885559082,3.880000114440918,4.03000020980835,3.9200000762939453,12040293.0,3.609431266784668
2013-01-25,3.930000066757202,3.75,3.9200000762939453,3.809999942779541,6239347.0,3.508146286010742
2013-01-28,3.930000066757202,3.809999942779541,3.8299999237060547,3.9000000953674316,5984252.0,3.5910160541534424
2013-01-29,3.9800000190734863,3.890000104904175,3.9100000858306885,3.930000066757202,6355241.0,3.6186389923095703
2013-01-30,3.950000047683716,3.859999895095825,3.9000000953674316,3.940000057220459,6385051.0,3.6278469562530518
2013-01-31,3.930000066757202,3.8499999046325684,3.930000066757202,3.859999895095825,4834683.0,3.554184913635254
2013-02-01,3.880000114440918,3.809999942779541,3.8499999046325684,3.859999895095825,5187800.0,3.554184913635254
2013-02-04,3.9800000190734863,3.8299999237060547,3.8399999141693115,3.880000114440918,6996549.0,3.5726006031036377
2013-02-05,4.050000190734863,3.819999933242798,3.8499999046325684,3.990000009536743,8731284.0,3.6738855838775635
2013-02-06,4.010000228881836,3.930000066757202,3.9800000190734863,3.950000047683716,4049973.0,3.637054681777954
2013-02-07,3.9700000286102295,3.890000104904175,3.940000057220459,3.9100000858306885,4225743.0,3.6002235412597656
2013-02-08,3.9800000190734863,3.9100000858306885,3.930000066757202,3.940000057220459,4469459.0,3.6278469562530518
2013-02-18,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9700000286102295,5509460.0,3.655470132827759
2013-02-19,3.9800000190734863,3.869999885559082,3.9700000286102295,3.880000114440918,5283362.0,3.5726006031036377
2013-02-20,3.9000000953674316,3.809999942779541,3.880000114440918,3.890000104904175,4659372.0,3.581808090209961
2013-02-21,3.859999895095825,3.7300000190734863,3.8299999237060547,3.759999990463257,5832488.0,3.4621078968048096
2013-02-22,3.8299999237060547,3.75,3.75,3.7699999809265137,2993057.0,3.4713151454925537
2013-02-25,3.819999933242798,3.75,3.7699999809265137,3.7799999713897705,2567925.0,3.480522871017456
2013-02-26,3.7699999809265137,3.690000057220459,3.7699999809265137,3.700000047683716,3566395.0,3.4068613052368164
2013-02-27,3.759999990463257,3.700000047683716,3.700000047683716,3.7300000190734863,2975438.0,3.4344844818115234
2013-02-28,3.8299999237060547,3.7100000381469727,3.75,3.799999952316284,5258238.0,3.49893856048584
2013-03-01,3.809999942779541,3.7100000381469727,3.799999952316284,3.799999952316284,4801732.0,3.49893856048584
2013-03-04,3.700000047683716,3.4700000286102295,3.700000047683716,3.509999990463257,8838860.0,3.2319142818450928
2013-03-05,3.549999952316284,3.4600000381469727,3.509999990463257,3.5199999809265137,5882167.0,3.241121768951416
2013-03-06,3.5399999618530273,3.5,3.5199999809265137,3.5299999713897705,5299846.0,3.2503299713134766
2013-03-07,3.630000114440918,3.490000009536743,3.5299999713897705,3.569999933242798,7034370.0,3.287160634994507
2013-03-08,3.5799999237060547,3.5,3.549999952316284,3.5199999809265137,4063515.0,3.241121768951416
2013-03-11,3.559999942779541,3.490000009536743,3.5199999809265137,3.5399999618530273,2410563.0,3.2595374584198
2013-03-12,3.5999999046325684,3.450000047683716,3.5399999618530273,3.4800000190734863,4218884.0,3.2042911052703857
2013-03-13,3.490000009536743,3.3499999046325684,3.490000009536743,3.430000066757202,5270629.0,3.158252477645874
2013-03-14,3.4800000190734863,3.390000104904175,3.4000000953674316,3.430000066757202,5121440.0,3.158252477645874
2013-03-15,3.4800000190734863,3.390000104904175,3.4200000762939453,3.4200000762939453,3824317.0,3.1490447521209717
2013-03-18,3.430000066757202,3.319999933242798,3.4100000858306885,3.3299999237060547,5437125.0,3.0661749839782715
2013-03-19,3.390000104904175,3.319999933242798,3.3399999141693115,3.380000114440918,3839978.0,3.1122138500213623
2013-03-20,3.4700000286102295,3.359999895095825,3.380000114440918,3.4700000286102295,5620137.0,3.1950831413269043
2013-03-21,3.509999990463257,3.440000057220459,3.4700000286102295,3.4700000286102295,3850684.0,3.1950831413269043
2013-03-22,3.490000009536743,3.440000057220459,3.450000047683716,3.490000009536743,3433595.0,3.213498830795288
2013-03-25,3.5,3.440000057220459,3.4800000190734863,3.490000009536743,3538825.0,3.213498830795288
2013-03-26,3.5299999713897705,3.440000057220459,3.4800000190734863,3.509999990463257,5716745.0,3.2319142818450928
2013-03-27,3.509999990463257,3.440000057220459,3.490000009536743,3.4700000286102295,3644976.0,3.1950831413269043
2013-03-28,3.4600000381469727,3.3299999237060547,3.4600000381469727,3.3299999237060547,3621640.0,3.0661749839782715
2013-03-29,3.380000114440918,3.309999942779541,3.309999942779541,3.359999895095825,1679728.0,3.0937981605529785
2013-04-01,3.440000057220459,3.359999895095825,3.359999895095825,3.4200000762939453,2154870.0,3.1490447521209717
2013-04-02,3.4600000381469727,3.390000104904175,3.4000000953674316,3.4200000762939453,2730870.0,3.1490447521209717
2013-04-03,3.450000047683716,3.369999885559082,3.440000057220459,3.380000114440918,1859092.0,3.1122138500213623
2013-04-08,3.3499999046325684,3.259999990463257,3.3299999237060547,3.3499999046325684,2378869.0,3.084590435028076
2013-04-09,3.4000000953674316,3.3399999141693115,3.3499999046325684,3.369999885559082,2017756.0,3.1030056476593018
2013-04-10,3.430000066757202,3.359999895095825,3.369999885559082,3.4100000858306885,2651047.0,3.1398370265960693
2013-04-11,3.430000066757202,3.380000114440918,3.4000000953674316,3.390000104904175,1707364.0,3.1214215755462646
2013-04-12,3.4000000953674316,3.359999895095825,3.390000104904175,3.380000114440918,1476704.0,3.1122138500213623
2013-04-15,3.4200000762939453,3.3399999141693115,3.380000114440918,3.359999895095825,2439606.0,3.0937981605529785
2013-04-16,3.430000066757202,3.3299999237060547,3.3399999141693115,3.430000066757202,3378769.0,3.158252477645874
2013-04-17,3.4800000190734863,3.4000000953674316,3.430000066757202,3.4700000286102295,3895758.0,3.1950831413269043
2013-04-18,3.5,3.430000066757202,3.440000057220459,3.4600000381469727,3042276.0,3.185875415802002
2013-04-19,3.509999990463257,3.4600000381469727,3.490000009536743,3.490000009536743,4181585.0,3.213498830795288
2013-04-22,3.490000009536743,3.380000114440918,3.4700000286102295,3.440000057220459,3396272.0,3.1674599647521973
2013-04-23,3.440000057220459,3.3499999046325684,3.440000057220459,3.359999895095825,3142579.0,3.0937981605529785
2013-04-24,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.390000104904175,2316174.0,3.1214215755462646
2013-04-25,3.390000104904175,3.3399999141693115,3.390000104904175,3.3399999141693115,2773916.0,3.075382709503174
2013-04-26,3.380000114440918,3.319999933242798,3.3399999141693115,3.3399999141693115,2251014.0,3.075382709503174
2013-05-02,3.390000104904175,3.319999933242798,3.319999933242798,3.380000114440918,2437441.0,3.1122138500213623
2013-05-03,3.5999999046325684,3.450000047683716,3.450000047683716,3.5,11950021.0,3.2227065563201904
2013-05-06,3.5399999618530273,3.430000066757202,3.450000047683716,3.5399999618530273,7722336.0,3.2595374584198
2013-05-07,3.5399999618530273,3.4800000190734863,3.5199999809265137,3.5,3447578.0,3.2227065563201904
2013-05-08,3.549999952316284,3.4700000286102295,3.5199999809265137,3.5,4520925.0,3.2227065563201904
2013-05-09,3.5,3.440000057220459,3.5,3.4600000381469727,3588811.0,3.185875415802002
2013-05-10,3.5,3.430000066757202,3.4600000381469727,3.4800000190734863,2799827.0,3.2042911052703857
2013-05-13,3.509999990463257,3.4600000381469727,3.4800000190734863,3.4700000286102295,3107317.0,3.1950831413269043
2013-05-14,3.4800000190734863,3.4000000953674316,3.4800000190734863,3.430000066757202,3036505.0,3.158252477645874
2013-05-15,3.450000047683716,3.4000000953674316,3.430000066757202,3.4200000762939453,2649862.0,3.1490447521209717
2013-05-16,3.5199999809265137,3.4000000953674316,3.4200000762939453,3.5,6264748.0,3.2227065563201904
2013-05-17,3.5899999141693115,3.490000009536743,3.509999990463257,3.569999933242798,9576789.0,3.287160634994507
2013-05-20,3.5999999046325684,3.5399999618530273,3.5799999237060547,3.559999942779541,7737447.0,3.2779529094696045
2013-05-21,3.569999933242798,3.5199999809265137,3.549999952316284,3.569999933242798,5644404.0,3.287160634994507
2013-05-22,3.690000057220459,3.5199999809265137,3.5799999237060547,3.630000114440918,12759850.0,3.3424072265625
2013-05-23,3.6500000953674316,3.5399999618530273,3.609999895095825,3.559999942779541,7188536.0,3.2779529094696045
2013-05-24,3.6700000762939453,3.5399999618530273,3.559999942779541,3.6600000858306885,8107743.0,3.370030403137207
2013-05-27,3.7100000381469727,3.619999885559082,3.640000104904175,3.7100000381469727,7951083.0,3.4160690307617188
2013-05-28,3.8399999141693115,3.6600000858306885,3.7100000381469727,3.7799999713897705,12239196.0,3.480522871017456
2013-05-29,3.809999942779541,3.7300000190734863,3.7799999713897705,3.7799999713897705,9073061.0,3.480522871017456
2013-05-30,3.7799999713897705,3.7200000286102295,3.7699999809265137,3.7300000190734863,5668620.0,3.4344844818115234
2013-05-31,3.75,3.6700000762939453,3.7300000190734863,3.680000066757202,5350489.0,3.3884456157684326
2013-06-03,3.7100000381469727,3.630000114440918,3.680000066757202,3.640000104904175,3554288.0,3.3516151905059814
2013-06-04,3.7799999713897705,3.619999885559082,3.6500000953674316,3.7699999809265137,10343484.0,3.4713151454925537
2013-06-05,3.7699999809265137,3.6700000762939453,3.75,3.7300000190734863,6011266.0,3.4344844818115234
2013-06-06,3.7300000190734863,3.630000114440918,3.7100000381469727,3.6500000953674316,3828070.0,3.360822916030884
2013-06-07,3.690000057220459,3.5299999713897705,3.6500000953674316,3.5299999713897705,3980899.0,3.2503299713134766
2013-06-13,3.509999990463257,3.369999885559082,3.509999990463257,3.4000000953674316,3711961.0,3.130629301071167
2013-06-14,3.430000066757202,3.359999895095825,3.4100000858306885,3.4000000953674316,2833955.0,3.130629301071167
2013-06-17,3.430000066757202,3.3399999141693115,3.4100000858306885,3.390000104904175,4602407.0,3.1214215755462646
2013-06-18,3.4200000762939453,3.359999895095825,3.390000104904175,3.4000000953674316,2829340.0,3.130629301071167
2013-06-19,3.5399999618530273,3.3299999237060547,3.369999885559082,3.4800000190734863,4458785.0,3.2042911052703857
2013-06-20,3.569999933242798,3.4200000762939453,3.490000009536743,3.440000057220459,7563680.0,3.1674599647521973
2013-06-21,3.5199999809265137,3.3399999141693115,3.390000104904175,3.4100000858306885,5698841.0,3.1398370265960693
2013-06-24,3.4000000953674316,3.069999933242798,3.380000114440918,3.069999933242798,8911500.0,2.8267741203308105
2013-06-25,3.069999933242798,2.759999990463257,3.0399999618530273,3.0,13742273.0,2.762319803237915
2013-06-26,3.0199999809265137,2.9000000953674316,2.940000057220459,2.930000066757202,6368568.0,2.6978659629821777
2013-06-27,3.009999990463257,2.9000000953674316,2.950000047683716,2.9100000858306885,5393087.0,2.679450273513794
2013-06-28,3.0399999618530273,2.869999885559082,2.9100000858306885,2.9700000286102295,6446312.0,2.734696865081787
2013-07-01,2.9600000381469727,2.890000104904175,2.950000047683716,2.9600000381469727,3388628.0,2.7254886627197266
2013-07-02,2.9600000381469727,2.9000000953674316,2.950000047683716,2.950000047683716,2311838.0,2.744093179702759
2013-07-03,2.950000047683716,2.880000114440918,2.950000047683716,2.9200000762939453,2450380.0,2.716187000274658
2013-07-04,2.990000009536743,2.890000104904175,2.9200000762939453,2.9600000381469727,4468811.0,2.753394842147827
2013-07-05,3.059999942779541,2.9600000381469727,2.9700000286102295,3.0299999713897705,5594396.0,2.818509101867676
2013-07-08,3.0,2.9200000762939453,2.990000009536743,2.930000066757202,3283047.0,2.7254889011383057
2013-07-09,2.940000057220459,2.890000104904175,2.9000000953674316,2.930000066757202,1601055.0,2.7254889011383057
2013-07-10,3.1500000953674316,2.9200000762939453,2.940000057220459,3.0399999618530273,6926239.0,2.8278110027313232
2013-07-11,3.1500000953674316,3.0,3.0199999809265137,3.130000114440918,8744352.0,2.911529302597046
2013-07-12,3.109999895095825,3.0299999713897705,3.0999999046325684,3.049999952316284,4825233.0,2.8371129035949707
2013-07-15,3.0999999046325684,3.0199999809265137,3.0199999809265137,3.069999933242798,2769159.0,2.8557169437408447
2013-07-16,3.119999885559082,3.0199999809265137,3.0399999618530273,3.109999895095825,4093519.0,2.8929250240325928
2013-07-17,3.2100000381469727,3.059999942779541,3.0799999237060547,3.130000114440918,6813649.0,2.911529302597046
2013-07-18,3.140000104904175,3.049999952316284,3.130000114440918,3.0899999141693115,3949072.0,2.8743209838867188
2013-07-19,3.0999999046325684,2.9600000381469727,3.0899999141693115,2.9800000190734863,3352990.0,2.771998882293701
2013-07-22,3.0,2.9100000858306885,2.950000047683716,2.9800000190734863,2319026.0,2.771998882293701
2013-07-23,3.069999933242798,2.9700000286102295,2.9800000190734863,3.049999952316284,3594548.0,2.8371129035949707
2013-07-24,3.059999942779541,2.990000009536743,3.0299999713897705,3.0199999809265137,2436276.0,2.809206962585449
2013-07-25,3.0299999713897705,2.9800000190734863,3.0299999713897705,2.9800000190734863,2041770.0,2.771998882293701
2013-07-26,3.009999990463257,2.950000047683716,2.9800000190734863,2.990000009536743,1736911.0,2.781301259994507
2013-07-29,2.9800000190734863,2.9100000858306885,2.9800000190734863,2.9100000858306885,2157256.0,2.7068848609924316
2013-07-30,2.9600000381469727,2.890000104904175,2.9000000953674316,2.950000047683716,1677674.0,2.744093179702759
2013-07-31,3.0799999237060547,2.990000009536743,2.990000009536743,3.0,4793406.0,2.790602922439575
2013-08-01,3.049999952316284,2.9800000190734863,3.0199999809265137,3.0399999618530273,2966863.0,2.8278110027313232
2013-08-02,3.0999999046325684,3.0399999618530273,3.049999952316284,3.049999952316284,4135315.0,2.8371129035949707
2013-08-05,3.1700000762939453,3.0199999809265137,3.0399999618530273,3.1600000858306885,5892190.0,2.9394352436065674
2013-08-06,3.3499999046325684,3.109999895095825,3.119999885559082,3.25,11010614.0,3.023153305053711
2013-08-07,3.3299999237060547,3.190000057220459,3.2200000286102295,3.190000057220459,5384388.0,2.967341184616089
2013-08-08,3.2300000190734863,3.1600000858306885,3.190000057220459,3.1700000762939453,2591974.0,2.948737144470215
2013-08-09,3.2100000381469727,3.130000114440918,3.1700000762939453,3.1700000762939453,2449881.0,2.948737144470215
2013-08-12,3.2799999713897705,3.1600000858306885,3.180000066757202,3.2699999809265137,4916124.0,3.041757345199585
2013-08-13,3.4200000762939453,3.240000009536743,3.2699999809265137,3.4000000953674316,10006592.0,3.1626834869384766
2013-08-14,3.5899999141693115,3.390000104904175,3.4200000762939453,3.4600000381469727,10822419.0,3.2184953689575195
2013-08-15,3.4600000381469727,3.3499999046325684,3.4200000762939453,3.369999885559082,3997516.0,3.134777069091797
2013-08-16,3.430000066757202,3.299999952316284,3.3299999237060547,3.3299999237060547,4693505.0,3.097569227218628
2013-08-19,3.380000114440918,3.2899999618530273,3.319999933242798,3.380000114440918,2180166.0,3.1440794467926025
2013-08-20,3.4000000953674316,3.2899999618530273,3.380000114440918,3.2899999618530273,2571594.0,3.060361385345459
2013-08-21,3.3299999237060547,3.2799999713897705,3.299999952316284,3.309999942779541,1798916.0,3.078965187072754
2013-08-22,3.359999895095825,3.2899999618530273,3.299999952316284,3.3299999237060547,2350287.0,3.097569227218628
2013-08-23,3.3499999046325684,3.25,3.3499999046325684,3.2899999618530273,2256079.0,3.060361385345459
2013-08-26,3.4000000953674316,3.2699999809265137,3.299999952316284,3.4000000953674316,4910017.0,3.1626834869384766
2013-08-27,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.4200000762939453,2432560.0,3.1812875270843506
2013-08-28,3.450000047683716,3.3499999046325684,3.390000104904175,3.4100000858306885,4336024.0,3.171985387802124
2013-08-29,3.450000047683716,3.369999885559082,3.430000066757202,3.4200000762939453,3202374.0,3.1812875270843506
2013-08-30,3.6500000953674316,3.380000114440918,3.4200000762939453,3.4800000190734863,9843785.0,3.2370994091033936
2013-09-02,3.5199999809265137,3.3299999237060547,3.4800000190734863,3.4200000762939453,5471230.0,3.1812875270843506
2013-09-03,3.4600000381469727,3.380000114440918,3.4000000953674316,3.430000066757202,3422121.0,3.190589427947998
2013-09-04,3.5,3.430000066757202,3.440000057220459,3.490000009536743,4880590.0,3.246401309967041
2013-09-05,3.4800000190734863,3.4100000858306885,3.4700000286102295,3.430000066757202,2928622.0,3.190589427947998
2013-09-06,3.5299999713897705,3.4100000858306885,3.4200000762939453,3.490000009536743,4693442.0,3.246401309967041
2013-09-09,3.619999885559082,3.5,3.5199999809265137,3.5899999141693115,4637930.0,3.3394217491149902
2013-09-10,3.630000114440918,3.5399999618530273,3.569999933242798,3.5799999237060547,5807866.0,3.3301196098327637
2013-09-11,3.619999885559082,3.5399999618530273,3.5999999046325684,3.5899999141693115,4011050.0,3.3394217491149902
2013-09-12,3.75,3.5399999618530273,3.5799999237060547,3.700000047683716,10526196.0,3.441743850708008
2013-09-13,3.9700000286102295,3.7699999809265137,3.7799999713897705,3.7899999618530273,25714928.0,3.5254616737365723
2013-09-16,3.9600000381469727,3.690000057220459,3.759999990463257,3.9100000858306885,20896267.0,3.6370859146118164
2013-09-17,3.9000000953674316,3.690000057220459,3.869999885559082,3.7100000381469727,13343984.0,3.4510457515716553
2013-09-18,3.7799999713897705,3.640000104904175,3.7200000286102295,3.7300000190734863,4868457.0,3.4696497917175293
2013-09-23,3.869999885559082,3.6500000953674316,3.7100000381469727,3.859999895095825,8587935.0,3.590575695037842
2013-09-24,3.8499999046325684,3.75,3.8499999046325684,3.799999952316284,6594842.0,3.534763813018799
2013-09-25,3.8399999141693115,3.75,3.7699999809265137,3.75,5375148.0,3.488253593444824
2013-09-26,3.759999990463257,3.5999999046325684,3.759999990463257,3.630000114440918,6311558.0,3.3766298294067383
2013-09-27,3.6500000953674316,3.5799999237060547,3.619999885559082,3.5799999237060547,2659199.0,3.3301196098327637
2013-09-30,3.619999885559082,3.509999990463257,3.5799999237060547,3.5999999046325684,2775796.0,3.3487236499786377
2013-10-08,3.700000047683716,3.549999952316284,3.5999999046325684,3.680000066757202,3718192.0,3.423139810562134
2013-10-09,3.700000047683716,3.630000114440918,3.690000057220459,3.680000066757202,3744384.0,3.423139810562134
2013-10-10,3.759999990463257,3.6600000858306885,3.6700000762939453,3.740000009536743,4570626.0,3.478951930999756
2013-10-11,3.8299999237060547,3.75,3.75,3.7899999618530273,5995893.0,3.5254616737365723
2013-10-14,3.8299999237060547,3.7300000190734863,3.8299999237060547,3.7899999618530273,3748930.0,3.5254616737365723
2013-10-15,3.7799999713897705,3.680000066757202,3.7799999713897705,3.7200000286102295,4381617.0,3.460347890853882
2013-10-16,3.740000009536743,3.5899999141693115,3.7200000286102295,3.619999885559082,5143650.0,3.3673274517059326
2013-10-17,3.700000047683716,3.619999885559082,3.6600000858306885,3.640000104904175,2637938.0,3.3859317302703857
2013-10-18,3.6600000858306885,3.549999952316284,3.6600000858306885,3.5999999046325684,6189534.0,3.3487236499786377
2013-10-21,3.690000057220459,3.509999990463257,3.619999885559082,3.6600000858306885,4661753.0,3.4045357704162598
2013-10-22,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.5999999046325684,3043105.0,3.3487236499786377
2013-10-23,3.630000114440918,3.5,3.5999999046325684,3.5199999809265137,2720473.0,3.2743072509765625
2013-10-24,3.5199999809265137,3.450000047683716,3.5199999809265137,3.4800000190734863,1810550.0,3.2370994091033936
2013-10-25,3.549999952316284,3.450000047683716,3.4800000190734863,3.4700000286102295,2461777.0,3.227797269821167
2013-10-28,3.5199999809265137,3.4100000858306885,3.5,3.4600000381469727,2306205.0,3.2184953689575195
2013-10-29,3.5,3.25,3.4600000381469727,3.2899999618530273,4302763.0,3.060361385345459
2013-10-30,3.569999933242798,3.2799999713897705,3.299999952316284,3.5,7126845.0,3.2557034492492676
2013-10-31,3.700000047683716,3.4700000286102295,3.5199999809265137,3.5799999237060547,6413170.0,3.3301196098327637
2013-11-01,3.630000114440918,3.5199999809265137,3.549999952316284,3.5799999237060547,3466108.0,3.3301196098327637
2013-11-04,3.609999895095825,3.5,3.569999933242798,3.559999942779541,1590878.0,3.3115155696868896
2013-11-05,3.5899999141693115,3.509999990463257,3.569999933242798,3.569999933242798,1760472.0,3.320817708969116
2013-11-06,3.8299999237060547,3.4600000381469727,3.559999942779541,3.700000047683716,11900162.0,3.441743850708008
2013-11-07,3.6500000953674316,3.4700000286102295,3.6500000953674316,3.490000009536743,8056804.0,3.246401309967041
2013-11-08,3.509999990463257,3.4000000953674316,3.440000057220459,3.430000066757202,3294678.0,3.190589427947998
2013-11-11,3.4600000381469727,3.3499999046325684,3.4200000762939453,3.430000066757202,2404549.0,3.190589427947998
2013-11-12,3.4800000190734863,3.4100000858306885,3.4200000762939453,3.450000047683716,1528169.0,3.209193229675293
2013-11-13,3.440000057220459,3.369999885559082,3.440000057220459,3.380000114440918,2103125.0,3.1440794467926025
2013-11-14,3.4200000762939453,3.3499999046325684,3.369999885559082,3.4000000953674316,1241543.0,3.1626834869384766
2013-11-15,3.4600000381469727,3.380000114440918,3.4000000953674316,3.430000066757202,2557596.0,3.190589427947998
2013-11-18,3.680000066757202,3.440000057220459,3.440000057220459,3.6500000953674316,7940731.0,3.3952338695526123
2013-11-19,3.6500000953674316,3.5899999141693115,3.6500000953674316,3.5999999046325684,2274953.0,3.3487236499786377
2013-11-20,3.690000057220459,3.5799999237060547,3.5799999237060547,3.640000104904175,2845354.0,3.3859317302703857
2013-11-21,3.619999885559082,3.5299999713897705,3.619999885559082,3.569999933242798,2496274.0,3.320817708969116
2013-11-22,3.619999885559082,3.5399999618530273,3.549999952316284,3.609999895095825,3214322.0,3.358025550842285
2013-11-25,3.759999990463257,3.569999933242798,3.5999999046325684,3.690000057220459,6327399.0,3.4324417114257812
2013-11-26,3.8399999141693115,3.6600000858306885,3.690000057220459,3.75,5763085.0,3.488253593444824
2013-11-27,3.740000009536743,3.6500000953674316,3.740000009536743,3.700000047683716,3318629.0,3.441743850708008
2013-11-28,3.75,3.700000047683716,3.700000047683716,3.7100000381469727,2061294.0,3.4510457515716553
2013-11-29,3.740000009536743,3.6500000953674316,3.740000009536743,3.6500000953674316,2385501.0,3.3952338695526123
2013-12-02,3.680000066757202,3.559999942779541,3.5999999046325684,3.5799999237060547,3047559.0,3.3301196098327637
2013-12-03,3.6500000953674316,3.559999942779541,3.5799999237060547,3.6500000953674316,1527091.0,3.3952338695526123
2013-12-04,3.7100000381469727,3.640000104904175,3.680000066757202,3.6500000953674316,2758260.0,3.3952338695526123
2013-12-05,3.690000057220459,3.640000104904175,3.6700000762939453,3.680000066757202,1336786.0,3.423139810562134
2013-12-06,3.690000057220459,3.640000104904175,3.680000066757202,3.680000066757202,1494996.0,3.423139810562134
2013-12-09,3.759999990463257,3.6500000953674316,3.6600000858306885,3.690000057220459,1998848.0,3.4324417114257812
2013-12-10,3.7300000190734863,3.619999885559082,3.680000066757202,3.6600000858306885,4646554.0,3.4045357704162598
2013-12-11,3.6700000762939453,3.559999942779541,3.6700000762939453,3.5799999237060547,2904607.0,3.3301196098327637
2013-12-12,3.5899999141693115,3.5399999618530273,3.5799999237060547,3.569999933242798,1298688.0,3.320817708969116
2013-12-13,3.609999895095825,3.549999952316284,3.569999933242798,3.569999933242798,1103360.0,3.320817708969116
2013-12-16,3.640000104904175,3.5399999618530273,3.549999952316284,3.549999952316284,1453119.0,3.302213668823242
2013-12-17,3.5899999141693115,3.5199999809265137,3.549999952316284,3.559999942779541,1258570.0,3.3115155696868896
2013-12-18,3.569999933242798,3.490000009536743,3.569999933242798,3.5399999618530273,1052223.0,3.2929115295410156
2013-12-19,3.549999952316284,3.4600000381469727,3.5399999618530273,3.4600000381469727,1531404.0,3.2184953689575195
2013-12-20,3.490000009536743,3.4000000953674316,3.4600000381469727,3.430000066757202,880511.0,3.190589427947998
2013-12-23,3.450000047683716,3.359999895095825,3.450000047683716,3.390000104904175,1216042.0,3.15338134765625
2013-12-24,3.440000057220459,3.369999885559082,3.4000000953674316,3.430000066757202,1060991.0,3.190589427947998
2013-12-25,3.430000066757202,3.380000114440918,3.430000066757202,3.430000066757202,653175.0,3.190589427947998
2013-12-26,3.430000066757202,3.3399999141693115,3.430000066757202,3.3499999046325684,1251057.0,3.116173267364502
2013-12-27,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.380000114440918,688119.0,3.1440794467926025
2013-12-30,3.430000066757202,3.380000114440918,3.4200000762939453,3.4100000858306885,937115.0,3.171985387802124
2013-12-31,3.450000047683716,3.390000104904175,3.4000000953674316,3.440000057220459,831971.0,3.1998913288116455
2014-01-02,3.4600000381469727,3.4100000858306885,3.440000057220459,3.440000057220459,1416300.0,3.1998913288116455
2014-01-03,3.440000057220459,3.4000000953674316,3.440000057220459,3.4000000953674316,675519.0,3.1626834869384766
2014-01-06,3.390000104904175,3.2200000286102295,3.390000104904175,3.240000009536743,2555545.0,3.0138511657714844
2014-01-07,3.25,3.2100000381469727,3.2200000286102295,3.25,1027014.0,3.023153305053711
2014-01-08,3.2699999809265137,3.1700000762939453,3.2699999809265137,3.1700000762939453,1601254.0,2.948737144470215
2014-01-09,3.200000047683716,3.0299999713897705,3.200000047683716,3.109999895095825,1775945.0,2.8929250240325928
2014-01-10,3.109999895095825,3.0399999618530273,3.109999895095825,3.0799999237060547,1022784.0,2.865018844604492
2014-01-13,3.109999895095825,3.0399999618530273,3.049999952316284,3.0999999046325684,1515096.0,2.8836231231689453
2014-01-14,3.1500000953674316,3.069999933242798,3.0999999046325684,3.140000104904175,1165594.0,2.9208312034606934
2014-01-15,3.1600000858306885,3.119999885559082,3.130000114440918,3.140000104904175,610601.0,2.9208312034606934
2014-01-16,3.1600000858306885,3.109999895095825,3.130000114440918,3.140000104904175,609257.0,2.9208312034606934
2014-01-17,3.1500000953674316,3.059999942779541,3.1500000953674316,3.069999933242798,1109180.0,2.8557169437408447
2014-01-20,3.119999885559082,3.0299999713897705,3.0999999046325684,3.119999885559082,1321921.0,2.9022271633148193
2014-01-21,3.430000066757202,3.109999895095825,3.119999885559082,3.2300000190734863,2299172.0,3.004549264907837
2014-01-22,3.3299999237060547,3.1700000762939453,3.25,3.299999952316284,2353553.0,3.0696630477905273
2014-01-23,3.3299999237060547,3.25,3.2699999809265137,3.25,1112785.0,3.023153305053711
2014-01-24,3.380000114440918,3.2300000190734863,3.259999990463257,3.3299999237060547,2041761.0,3.097569227218628
2014-01-27,3.4700000286102295,3.309999942779541,3.3299999237060547,3.430000066757202,3415453.0,3.190589427947998
2014-01-28,3.5999999046325684,3.4000000953674316,3.430000066757202,3.450000047683716,2841497.0,3.209193229675293
2014-01-29,3.5299999713897705,3.4200000762939453,3.4200000762939453,3.440000057220459,1718200.0,3.1998913288116455
2014-01-30,3.5899999141693115,3.4000000953674316,3.440000057220459,3.569999933242798,2664980.0,3.320817708969116
2014-02-07,3.5799999237060547,3.4600000381469727,3.569999933242798,3.549999952316284,2298497.0,3.302213668823242
2014-02-10,3.630000114440918,3.5,3.5199999809265137,3.5999999046325684,3348417.0,3.3487236499786377
2014-02-11,3.5999999046325684,3.5199999809265137,3.5999999046325684,3.559999942779541,2057195.0,3.3115155696868896
2014-02-12,3.6500000953674316,3.4800000190734863,3.549999952316284,3.640000104904175,4035021.0,3.3859317302703857
2014-02-13,3.619999885559082,3.549999952316284,3.619999885559082,3.569999933242798,1581000.0,3.320817708969116
2014-02-14,3.5899999141693115,3.549999952316284,3.569999933242798,3.559999942779541,1508553.0,3.3115155696868896
2014-02-17,3.5799999237060547,3.5,3.559999942779541,3.569999933242798,2897446.0,3.320817708969116
2014-02-18,3.5799999237060547,3.450000047683716,3.5799999237060547,3.490000009536743,2567653.0,3.246401309967041
2014-02-19,3.569999933242798,3.4600000381469727,3.490000009536743,3.5199999809265137,2303654.0,3.2743072509765625
2014-02-20,3.759999990463257,3.5199999809265137,3.5199999809265137,3.7100000381469727,9228442.0,3.4510457515716553
2014-02-21,3.700000047683716,3.5199999809265137,3.700000047683716,3.5399999618530273,4542617.0,3.2929115295410156
2014-02-24,3.559999942779541,3.380000114440918,3.5399999618530273,3.4000000953674316,4217697.0,3.1626834869384766
2014-02-25,3.440000057220459,3.319999933242798,3.380000114440918,3.3499999046325684,2837280.0,3.116173267364502
2014-02-26,3.430000066757202,3.299999952316284,3.3399999141693115,3.4000000953674316,2121797.0,3.1626834869384766
2014-02-27,3.430000066757202,3.3299999237060547,3.380000114440918,3.3399999141693115,1606213.0,3.1068711280822754
2014-02-28,3.3499999046325684,3.2899999618530273,3.3299999237060547,3.3499999046325684,1434683.0,3.116173267364502
2014-03-03,3.4000000953674316,3.309999942779541,3.3499999046325684,3.390000104904175,2170894.0,3.15338134765625
2014-03-04,3.4800000190734863,3.359999895095825,3.380000114440918,3.4600000381469727,2990359.0,3.2184953689575195
2014-03-05,3.4600000381469727,3.390000104904175,3.4600000381469727,3.4000000953674316,1041600.0,3.1626834869384766
2014-03-06,3.4800000190734863,3.3499999046325684,3.4000000953674316,3.4600000381469727,1887609.0,3.2184953689575195
2014-03-07,3.4700000286102295,3.369999885559082,3.4700000286102295,3.390000104904175,1000451.0,3.15338134765625
2014-03-10,3.4100000858306885,3.2799999713897705,3.369999885559082,3.2799999713897705,1759628.0,3.0510592460632324
2014-03-11,3.319999933242798,3.2300000190734863,3.299999952316284,3.240000009536743,2276894.0,3.0138511657714844
2014-03-12,3.3499999046325684,3.25,3.259999990463257,3.2699999809265137,1791454.0,3.041757345199585
2014-03-13,3.359999895095825,3.259999990463257,3.2699999809265137,3.3399999141693115,2242494.0,3.1068711280822754
2014-03-14,3.3499999046325684,3.25,3.3399999141693115,3.2799999713897705,1682491.0,3.0510592460632324
2014-03-17,3.3499999046325684,3.2699999809265137,3.299999952316284,3.3299999237060547,1578458.0,3.097569227218628
2014-03-18,3.3499999046325684,3.309999942779541,3.3299999237060547,3.319999933242798,1033485.0,3.0882670879364014
2014-03-19,3.319999933242798,3.259999990463257,3.2899999618530273,3.319999933242798,1622013.0,3.0882670879364014
2014-03-20,3.390000104904175,3.2699999809265137,3.3299999237060547,3.2799999713897705,2037816.0,3.0510592460632324
2014-03-21,3.4000000953674316,3.2699999809265137,3.299999952316284,3.380000114440918,4048340.0,3.1440794467926025
2014-03-24,3.569999933242798,3.390000104904175,3.4200000762939453,3.5199999809265137,6935290.0,3.2743072509765625
2014-03-25,3.549999952316284,3.440000057220459,3.549999952316284,3.4700000286102295,3764966.0,3.227797269821167
2014-03-26,3.5,3.4100000858306885,3.5,3.440000057220459,2325455.0,3.1998913288116455
2014-03-27,3.5399999618530273,3.430000066757202,3.440000057220459,3.4700000286102295,4564196.0,3.227797269821167
2014-03-28,3.4800000190734863,3.369999885559082,3.4600000381469727,3.380000114440918,3718127.0,3.1440794467926025
2014-03-31,3.4200000762939453,3.3399999141693115,3.369999885559082,3.380000114440918,2261683.0,3.1440794467926025
2014-04-01,3.430000066757202,3.3299999237060547,3.4000000953674316,3.4200000762939453,1797670.0,3.1812875270843506
2014-04-02,3.5999999046325684,3.4200000762939453,3.4200000762939453,3.5299999713897705,9025389.0,3.283609628677368
2014-04-03,3.5299999713897705,3.440000057220459,3.5199999809265137,3.450000047683716,4063265.0,3.209193229675293
2014-04-04,3.4600000381469727,3.369999885559082,3.430000066757202,3.4600000381469727,2394934.0,3.2184953689575195
2014-04-08,3.490000009536743,3.430000066757202,3.450000047683716,3.4700000286102295,2414565.0,3.227797269821167
2014-04-09,3.5,3.450000047683716,3.4700000286102295,3.4800000190734863,1822925.0,3.2370994091033936
2014-04-10,3.4800000190734863,3.4200000762939453,3.4800000190734863,3.450000047683716,2230858.0,3.209193229675293
2014-04-11,3.450000047683716,3.4100000858306885,3.440000057220459,3.430000066757202,1561113.0,3.190589427947998
2014-04-14,3.5199999809265137,3.4100000858306885,3.430000066757202,3.5,3325336.0,3.2557034492492676
2014-04-15,3.5999999046325684,3.4800000190734863,3.5,3.549999952316284,5185659.0,3.302213668823242
2014-04-16,3.5399999618530273,3.4700000286102295,3.5,3.5,2717036.0,3.2557034492492676
2014-04-17,3.559999942779541,3.490000009536743,3.509999990463257,3.549999952316284,3115871.0,3.302213668823242
2014-04-18,3.569999933242798,3.509999990463257,3.549999952316284,3.5299999713897705,2270651.0,3.283609628677368
2014-04-21,3.5299999713897705,3.4200000762939453,3.5,3.440000057220459,2429291.0,3.1998913288116455
2014-04-22,3.490000009536743,3.4100000858306885,3.430000066757202,3.4800000190734863,1956074.0,3.2370994091033936
2014-04-23,3.490000009536743,3.430000066757202,3.4700000286102295,3.450000047683716,1234993.0,3.209193229675293
2014-04-24,3.5399999618530273,3.4100000858306885,3.450000047683716,3.5299999713897705,3669905.0,3.283609628677368
2014-04-25,3.5399999618530273,3.430000066757202,3.5299999713897705,3.4700000286102295,3154330.0,3.227797269821167
2014-04-28,3.4600000381469727,3.369999885559082,3.4100000858306885,3.369999885559082,3349869.0,3.134777069091797
2014-04-29,3.380000114440918,3.259999990463257,3.369999885559082,3.3299999237060547,1494529.0,3.097569227218628
2014-04-30,3.3399999141693115,3.299999952316284,3.3299999237060547,3.309999942779541,1637421.0,3.078965187072754
2014-05-05,3.380000114440918,3.299999952316284,3.299999952316284,3.380000114440918,1407217.0,3.1440794467926025
2014-05-06,3.390000104904175,3.3499999046325684,3.390000104904175,3.369999885559082,817230.0,3.134777069091797
2014-05-07,3.369999885559082,3.259999990463257,3.359999895095825,3.2899999618530273,1375896.0,3.060361385345459
2014-05-08,3.359999895095825,3.2699999809265137,3.2699999809265137,3.309999942779541,924544.0,3.078965187072754
2014-05-09,3.3399999141693115,3.2899999618530273,3.309999942779541,3.3299999237060547,990106.0,3.097569227218628
2014-05-12,3.390000104904175,3.309999942779541,3.319999933242798,3.390000104904175,1872254.0,3.15338134765625
2014-05-13,3.4000000953674316,3.3499999046325684,3.390000104904175,3.380000114440918,2011168.0,3.1440794467926025
2014-05-14,3.4100000858306885,3.3499999046325684,3.369999885559082,3.380000114440918,984309.0,3.1440794467926025
2014-05-15,3.380000114440918,3.319999933242798,3.369999885559082,3.3299999237060547,895614.0,3.097569227218628
2014-05-16,3.369999885559082,3.319999933242798,3.3299999237060547,3.3499999046325684,341878.0,3.116173267364502
2014-05-19,3.359999895095825,3.2699999809265137,3.359999895095825,3.3299999237060547,825298.0,3.097569227218628
2014-05-20,3.359999895095825,3.299999952316284,3.309999942779541,3.309999942779541,527747.0,3.078965187072754
2014-05-21,3.3299999237060547,3.2899999618530273,3.299999952316284,3.3299999237060547,377787.0,3.097569227218628
2014-05-22,3.4000000953674316,3.299999952316284,3.3299999237060547,3.3299999237060547,1874100.0,3.097569227218628
2014-05-23,3.440000057220459,3.3299999237060547,3.3299999237060547,3.4200000762939453,1869640.0,3.1812875270843506
2014-05-26,3.4000000953674316,3.359999895095825,3.380000114440918,3.380000114440918,665887.0,3.1812875270843506
2014-05-27,3.4100000858306885,3.359999895095825,3.380000114440918,3.390000104904175,1221992.0,3.190699577331543
2014-05-28,3.430000066757202,3.359999895095825,3.380000114440918,3.4200000762939453,1028933.0,3.21893572807312
2014-05-29,3.5199999809265137,3.380000114440918,3.430000066757202,3.390000104904175,1315210.0,3.190699577331543
2014-05-30,3.4000000953674316,3.359999895095825,3.380000114440918,3.390000104904175,597453.0,3.190699577331543
2014-06-03,3.509999990463257,3.369999885559082,3.380000114440918,3.4700000286102295,4749914.0,3.265996217727661
2014-06-04,3.5,3.4200000762939453,3.440000057220459,3.490000009536743,2334848.0,3.284820556640625
2014-06-05,3.5299999713897705,3.4600000381469727,3.490000009536743,3.5199999809265137,1858879.0,3.313056707382202
2014-06-06,3.5399999618530273,3.4800000190734863,3.5199999809265137,3.509999990463257,1788786.0,3.3036444187164307
2014-06-09,3.5399999618530273,3.450000047683716,3.5,3.4600000381469727,1771155.0,3.2565841674804688
2014-06-10,3.549999952316284,3.450000047683716,3.4600000381469727,3.5199999809265137,1992905.0,3.313056707382202
2014-06-11,3.559999942779541,3.490000009536743,3.5299999713897705,3.559999942779541,1844638.0,3.3507049083709717
2014-06-12,3.569999933242798,3.5199999809265137,3.559999942779541,3.549999952316284,1022427.0,3.3412930965423584
2014-06-13,3.609999895095825,3.509999990463257,3.5299999713897705,3.5899999141693115,3438840.0,3.378941297531128
2014-06-16,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.609999895095825,2040468.0,3.3977653980255127
2014-06-17,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.3977653980255127
2014-06-18,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.3977653980255127
2014-06-19,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,2185578.0,3.736600875854492
2014-06-20,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,24748455.0,4.113084316253662
2014-06-23,4.800000190734863,4.25,4.389999866485596,4.760000228881836,63459478.0,4.480156421661377
2014-06-24,4.760000228881836,4.480000019073486,4.579999923706055,4.690000057220459,36606276.0,4.414271831512451
2014-06-25,5.110000133514404,4.610000133514404,4.610000133514404,4.889999866485596,43723500.0,4.602513790130615
2014-06-26,5.380000114440918,4.739999771118164,4.75,5.380000114440918,30984128.0,5.063705921173096
2014-06-27,5.920000076293945,5.610000133514404,5.610000133514404,5.920000076293945,34555828.0,5.571959018707275
2014-06-30,6.400000095367432,5.860000133514404,6.400000095367432,6.079999923706055,70357445.0,5.72255277633667
2014-07-01,6.050000190734863,5.71999979019165,5.96999979019165,6.0,48176975.0,5.647255897521973
2014-07-02,6.550000190734863,5.920000076293945,5.96999979019165,6.070000171661377,61885188.0,5.713140487670898
2014-07-03,5.920000076293945,5.659999847412109,5.78000020980835,5.829999923706055,38432451.0,5.487249851226807
2014-07-04,5.809999942779541,5.579999923706055,5.78000020980835,5.679999828338623,33090303.0,5.346068382263184
2014-07-07,5.710000038146973,5.449999809265137,5.630000114440918,5.699999809265137,26883842.0,5.364892959594727
2014-07-08,5.929999828338623,5.539999961853027,5.659999847412109,5.920000076293945,35434568.0,5.571959018707275
2014-07-09,6.039999961853027,5.489999771118164,5.900000095367432,5.489999771118164,36581117.0,5.167238712310791
2014-07-10,5.639999866485596,5.380000114440918,5.429999828338623,5.489999771118164,20374368.0,5.167238712310791
2014-07-11,5.599999904632568,5.400000095367432,5.400000095367432,5.5,14632772.0,5.1766510009765625
2014-07-14,5.980000019073486,5.460000038146973,5.5,5.809999942779541,28677695.0,5.46842622756958
2014-07-15,5.78000020980835,5.539999961853027,5.78000020980835,5.659999847412109,16812935.0,5.327244281768799
2014-07-16,5.880000114440918,5.5,5.570000171661377,5.860000133514404,15403487.0,5.515486240386963
2014-07-17,6.090000152587891,5.690000057220459,5.769999980926514,5.96999979019165,29883369.0,5.619019508361816
2014-07-18,5.940000057220459,5.699999809265137,5.869999885559082,5.710000038146973,17397179.0,5.374305248260498
2014-07-21,5.599999904632568,5.139999866485596,5.599999904632568,5.150000095367432,28651379.0,4.847228050231934
2014-07-22,5.239999771118164,5.130000114440918,5.139999866485596,5.199999809265137,10165568.0,4.894288063049316
2014-07-23,5.210000038146973,4.96999979019165,5.199999809265137,5.010000228881836,17515812.0,4.715458869934082
2014-07-24,5.090000152587891,4.949999809265137,4.960000038146973,4.960000038146973,10427247.0,4.668398380279541
2014-07-25,5.070000171661377,4.909999847412109,5.0,5.019999980926514,9268008.0,4.724870681762695
2014-07-28,5.090000152587891,4.989999771118164,5.0,5.059999942779541,11089441.0,4.762519359588623
2014-07-29,5.21999979019165,5.050000190734863,5.070000171661377,5.210000038146973,12919165.0,4.903700351715088
2014-07-30,5.21999979019165,5.099999904632568,5.170000076293945,5.170000076293945,8958215.0,4.866052150726318
2014-07-31,5.25,5.139999866485596,5.150000095367432,5.239999771118164,9277770.0,4.931936740875244
2014-08-01,5.210000038146973,5.03000020980835,5.199999809265137,5.079999923706055,12174903.0,4.78134298324585
2014-08-04,5.170000076293945,5.03000020980835,5.059999942779541,5.159999847412109,8053902.0,4.856640338897705
2014-08-05,5.199999809265137,5.070000171661377,5.159999847412109,5.179999828338623,8328148.0,4.875463962554932
2014-08-06,5.170000076293945,5.090000152587891,5.159999847412109,5.150000095367432,5222620.0,4.847228050231934
2014-08-07,5.25,5.110000133514404,5.130000114440918,5.139999866485596,9658782.0,4.837815761566162
2014-08-08,5.199999809265137,5.110000133514404,5.150000095367432,5.159999847412109,6962827.0,4.856640338897705
2014-08-11,5.679999828338623,5.130000114440918,5.170000076293945,5.679999828338623,31139478.0,5.346068382263184
2014-08-12,6.099999904632568,5.699999809265137,5.75,5.889999866485596,46520693.0,5.543722629547119
2014-08-13,5.869999885559082,5.599999904632568,5.869999885559082,5.730000019073486,21641415.0,5.393129348754883
2014-08-14,5.78000020980835,5.590000152587891,5.699999809265137,5.739999771118164,16844920.0,5.402541160583496
2014-08-15,5.739999771118164,5.550000190734863,5.690000057220459,5.619999885559082,11183842.0,5.289596080780029
2014-08-18,5.699999809265137,5.590000152587891,5.650000095367432,5.650000095367432,11851135.0,5.3178324699401855
2014-08-19,5.980000019073486,5.639999866485596,5.650000095367432,5.730000019073486,20872312.0,5.393129348754883
2014-08-20,5.710000038146973,5.480000019073486,5.710000038146973,5.570000171661377,12926566.0,5.2425360679626465
2014-08-21,5.730000019073486,5.480000019073486,5.550000190734863,5.710000038146973,12765264.0,5.374305248260498
2014-08-22,5.739999771118164,5.599999904632568,5.699999809265137,5.650000095367432,8200336.0,5.3178324699401855
2014-08-25,5.730000019073486,5.510000228881836,5.659999847412109,5.690000057220459,9908789.0,5.355481147766113
2014-08-26,5.650000095367432,5.239999771118164,5.619999885559082,5.400000095367432,13245991.0,5.082530498504639
2014-08-27,5.440000057220459,5.320000171661377,5.360000133514404,5.360000133514404,5534967.0,5.044882297515869
2014-08-28,5.579999923706055,5.239999771118164,5.340000152587891,5.400000095367432,8290013.0,5.082530498504639
2014-08-29,5.449999809265137,5.360000133514404,5.400000095367432,5.409999847412109,4358900.0,5.091942310333252
2014-09-01,5.449999809265137,5.320000171661377,5.420000076293945,5.389999866485596,10489698.0,5.073117733001709
2014-09-02,5.75,5.380000114440918,5.409999847412109,5.619999885559082,26069690.0,5.289596080780029
2014-09-03,5.75,5.570000171661377,5.599999904632568,5.730000019073486,17653604.0,5.393129348754883
2014-09-04,5.78000020980835,5.650000095367432,5.710000038146973,5.71999979019165,14278011.0,5.383717060089111
2014-09-05,5.820000171661377,5.639999866485596,5.739999771118164,5.769999980926514,10613717.0,5.430777549743652
2014-09-09,5.820000171661377,5.639999866485596,5.800000190734863,5.690000057220459,13681200.0,5.355481147766113
2014-09-10,5.699999809265137,5.5,5.639999866485596,5.699999809265137,12147592.0,5.364892959594727
2014-09-11,5.809999942779541,5.630000114440918,5.679999828338623,5.800000190734863,18989990.0,5.459013938903809
2014-09-12,6.119999885559082,5.730000019073486,5.800000190734863,6.059999942779541,43932649.0,5.703728675842285
2014-09-15,6.510000228881836,6.019999980926514,6.059999942779541,6.070000171661377,30291224.0,5.713140487670898
2014-09-16,6.079999923706055,5.650000095367432,6.079999923706055,5.71999979019165,21142632.0,5.383717060089111
2014-09-17,5.929999828338623,5.650000095367432,5.739999771118164,5.849999904632568,18052178.0,5.50607442855835
2014-09-18,6.199999809265137,5.789999961853027,5.809999942779541,6.170000076293945,29486983.0,5.8072614669799805
2014-09-19,6.440000057220459,6.110000133514404,6.170000076293945,6.329999923706055,23770822.0,5.957855224609375
2014-09-22,6.489999771118164,6.150000095367432,6.320000171661377,6.349999904632568,18292645.0,5.97667932510376
2014-09-23,6.670000076293945,6.309999942779541,6.349999904632568,6.480000019073486,17786623.0,6.09903621673584
2014-09-24,7.130000114440918,6.449999809265137,6.53000020980835,6.949999809265137,51314885.0,6.5414042472839355
2014-09-25,6.96999979019165,6.710000038146973,6.860000133514404,6.929999828338623,27957931.0,6.522580146789551
2014-09-26,7.170000076293945,6.78000020980835,6.900000095367432,7.159999847412109,18138773.0,6.739058494567871
2014-09-29,7.199999809265137,6.949999809265137,7.139999866485596,7.050000190734863,22035835.0,6.635525703430176
2014-09-30,7.139999866485596,6.840000152587891,7.059999942779541,6.889999866485596,18035837.0,6.484931945800781
2014-10-08,6.989999771118164,6.75,6.889999866485596,6.909999847412109,12033729.0,6.503756046295166
2014-10-09,7.150000095367432,6.78000020980835,6.909999847412109,7.139999866485596,15846741.0,6.720234394073486
2014-10-10,7.269999980926514,7.03000020980835,7.159999847412109,7.179999828338623,15633448.0,6.757882595062256
2014-10-13,7.179999828338623,6.900000095367432,7.179999828338623,7.059999942779541,12170100.0,6.644937515258789
2014-10-14,7.079999923706055,6.800000190734863,7.03000020980835,6.880000114440918,13848646.0,6.475520133972168
2014-10-15,6.949999809265137,6.789999961853027,6.820000171661377,6.880000114440918,11192050.0,6.475520133972168
2014-10-16,7.050000190734863,6.820000171661377,6.829999923706055,6.869999885559082,11260075.0,6.4661078453063965
2014-10-17,7.409999847412109,6.829999923706055,6.829999923706055,7.300000190734863,28901565.0,6.870828151702881
2014-10-20,7.320000171661377,7.050000190734863,7.179999828338623,7.269999980926514,15563746.0,6.842591762542725
2014-10-21,7.579999923706055,7.190000057220459,7.269999980926514,7.400000095367432,20178241.0,6.964948654174805
2014-10-22,7.5,7.170000076293945,7.349999904632568,7.21999979019165,12875485.0,6.795530796051025
2014-10-23,7.28000020980835,6.900000095367432,7.199999809265137,7.059999942779541,14474775.0,6.644937515258789
2014-10-24,7.150000095367432,6.980000019073486,7.050000190734863,7.050000190734863,5473534.0,6.635525703430176
2014-10-27,7.159999847412109,6.929999828338623,7.03000020980835,7.059999942779541,5593798.0,6.644937515258789
2014-10-28,7.380000114440918,7.070000171661377,7.090000152587891,7.329999923706055,11374380.0,6.899064064025879
2014-10-29,7.53000020980835,7.210000038146973,7.329999923706055,7.429999828338623,15303029.0,6.993185043334961
2014-10-30,7.929999828338623,7.519999980926514,7.579999923706055,7.679999828338623,23119829.0,7.228487014770508
2014-10-31,7.989999771118164,7.619999885559082,7.730000019073486,7.679999828338623,23116287.0,7.228487014770508
2014-11-03,7.820000171661377,7.389999866485596,7.679999828338623,7.809999942779541,16340740.0,7.350844860076904
2014-11-04,8.180000305175781,7.699999809265137,7.75,8.09000015258789,18942534.0,7.614383697509766
2014-11-05,8.149999618530273,7.900000095367432,8.050000190734863,8.039999961853027,10777319.0,7.567322254180908
2014-11-06,8.260000228881836,7.96999979019165,8.010000228881836,8.039999961853027,9382466.0,7.567322254180908
2014-11-07,8.109999656677246,7.699999809265137,8.0600004196167,7.710000038146973,17761436.0,7.256723880767822
2014-11-10,7.75,7.349999904632568,7.690000057220459,7.489999771118164,17748072.0,7.049657344818115
2014-11-11,7.570000171661377,6.940000057220459,7.570000171661377,7.159999847412109,18181375.0,6.739058494567871
2014-11-12,7.320000171661377,7.090000152587891,7.190000057220459,7.309999942779541,7367711.0,6.880239963531494
2014-11-13,7.340000152587891,7.059999942779541,7.309999942779541,7.090000152587891,7176074.0,6.673173904418945
2014-11-14,7.139999866485596,6.960000038146973,7.010000228881836,7.119999885559082,7831268.0,6.701409816741943
2014-11-17,7.210000038146973,6.989999771118164,7.130000114440918,7.150000095367432,6686884.0,6.729646682739258
2014-11-18,7.260000228881836,7.050000190734863,7.150000095367432,7.199999809265137,6329540.0,6.776706695556641
2014-11-19,7.699999809265137,7.150000095367432,7.179999828338623,7.630000114440918,14946594.0,7.181427001953125
2014-11-20,7.800000190734863,7.519999980926514,7.590000152587891,7.590000152587891,10587829.0,7.143778324127197
2014-11-21,7.690000057220459,7.510000228881836,7.570000171661377,7.610000133514404,7643806.0,7.162603378295898
2014-11-24,7.900000095367432,7.679999828338623,7.809999942779541,7.71999979019165,16737198.0,7.2661356925964355
2014-11-25,7.730000019073486,7.480000019073486,7.71999979019165,7.610000133514404,14833855.0,7.162603378295898
2014-11-26,7.610000133514404,7.480000019073486,7.610000133514404,7.559999942779541,10237457.0,7.115541934967041
2014-11-27,7.769999980926514,7.539999961853027,7.550000190734863,7.650000095367432,13023969.0,7.20025110244751
2014-11-28,7.730000019073486,7.369999885559082,7.679999828338623,7.570000171661377,14023617.0,7.1249542236328125
2014-12-01,7.519999980926514,7.159999847412109,7.519999980926514,7.210000038146973,16963245.0,6.786118984222412
2014-12-02,7.320000171661377,7.159999847412109,7.199999809265137,7.28000020980835,10660497.0,6.852004051208496
2014-12-03,7.550000190734863,7.190000057220459,7.28000020980835,7.369999885559082,12764210.0,6.936712741851807
2014-12-04,7.570000171661377,7.21999979019165,7.349999904632568,7.539999961853027,17660883.0,7.0967183113098145
2014-12-05,7.53000020980835,7.079999923706055,7.53000020980835,7.190000057220459,16850699.0,6.767294883728027
2014-12-08,7.269999980926514,7.0,7.150000095367432,7.159999847412109,18396727.0,6.739058494567871
2014-12-09,7.119999885559082,6.550000190734863,7.099999904632568,6.559999942779541,32594739.0,6.174333095550537
2014-12-10,6.849999904632568,6.389999866485596,6.53000020980835,6.71999979019165,14740714.0,6.324925899505615
2014-12-11,7.010000228881836,6.599999904632568,6.699999809265137,7.0,14566116.0,6.588465213775635
2014-12-12,7.150000095367432,7.010000228881836,7.050000190734863,7.070000171661377,11927244.0,6.654350280761719
2014-12-15,7.119999885559082,6.900000095367432,7.019999980926514,7.070000171661377,9279288.0,6.654350280761719
2014-12-16,7.050000190734863,6.900000095367432,7.019999980926514,6.989999771118164,8327829.0,6.579052448272705
2014-12-17,7.139999866485596,6.909999847412109,6.929999828338623,7.070000171661377,10843644.0,6.654350280761719
2014-12-18,7.079999923706055,6.900000095367432,7.039999961853027,6.920000076293945,8516711.0,6.5131683349609375
2014-12-19,6.989999771118164,6.699999809265137,6.909999847412109,6.75,10049872.0,6.3531622886657715
2014-12-22,6.75,6.329999923706055,6.679999828338623,6.340000152587891,11554131.0,5.967267036437988
2014-12-23,6.340000152587891,5.929999828338623,6.340000152587891,6.03000020980835,17064609.0,5.675492286682129
2014-12-24,6.159999847412109,6.0,6.010000228881836,6.139999866485596,8938909.0,5.779025077819824
2014-12-25,6.260000228881836,6.099999904632568,6.139999866485596,6.150000095367432,9289453.0,5.788437843322754
2014-12-26,6.480000019073486,6.119999885559082,6.159999847412109,6.440000057220459,10765859.0,6.06138801574707
2014-12-29,6.670000076293945,6.269999980926514,6.400000095367432,6.460000038146973,15930836.0,6.080212116241455
2014-12-30,6.5,6.159999847412109,6.489999771118164,6.190000057220459,10822730.0,5.826085567474365
2014-12-31,6.440000057220459,6.110000133514404,6.260000228881836,6.400000095367432,11915024.0,6.023739337921143
2015-01-05,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-06,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-07,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-08,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-09,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-12,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-13,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-14,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-15,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-16,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-19,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.023739337921143
2015-01-20,6.289999961853027,5.760000228881836,5.760000228881836,6.099999904632568,43458059.0,5.7413763999938965
2015-01-21,6.190000057220459,5.889999866485596,5.889999866485596,6.179999828338623,33871185.0,5.816673755645752
2015-01-22,6.190000057220459,6.050000190734863,6.170000076293945,6.150000095367432,21578561.0,5.788437843322754
2015-01-23,6.369999885559082,6.139999866485596,6.150000095367432,6.349999904632568,28667429.0,5.97667932510376
2015-01-26,6.420000076293945,6.239999771118164,6.380000114440918,6.360000133514404,21337444.0,5.986091136932373
2015-01-27,6.400000095367432,6.230000019073486,6.349999904632568,6.340000152587891,21438725.0,5.967267036437988
2015-01-28,6.320000171661377,6.239999771118164,6.289999961853027,6.28000020980835,10818981.0,5.910794734954834
2015-01-29,6.349999904632568,6.210000038146973,6.269999980926514,6.300000190734863,13114139.0,5.929618835449219
2015-01-30,6.289999961853027,6.019999980926514,6.260000228881836,6.150000095367432,25699909.0,5.788437843322754
2015-02-02,6.059999942779541,5.909999847412109,5.989999771118164,5.960000038146973,12747928.0,5.609607696533203
2015-02-03,6.059999942779541,5.920000076293945,5.929999828338623,6.039999961853027,7450556.0,5.684903621673584
2015-02-04,6.099999904632568,5.989999771118164,6.059999942779541,6.019999980926514,8296158.0,5.666079998016357
2015-02-05,6.170000076293945,5.96999979019165,6.170000076293945,5.980000019073486,9702701.0,5.628431797027588
2015-02-06,5.989999771118164,5.650000095367432,5.980000019073486,5.699999809265137,11588751.0,5.364892959594727
2015-02-09,5.880000114440918,5.670000076293945,5.699999809265137,5.78000020980835,9221570.0,5.440190315246582
2015-02-10,5.829999923706055,5.71999979019165,5.78000020980835,5.75,7389605.0,5.411953449249268
2015-02-11,5.78000020980835,5.699999809265137,5.78000020980835,5.760000228881836,5432505.0,5.421365737915039
2015-02-12,5.949999809265137,5.730000019073486,5.760000228881836,5.940000057220459,10546295.0,5.590783596038818
2015-02-13,6.03000020980835,5.889999866485596,5.920000076293945,5.980000019073486,12564430.0,5.628431797027588
2015-02-16,6.059999942779541,5.940000057220459,5.949999809265137,6.039999961853027,11759963.0,5.684903621673584
2015-02-17,6.050000190734863,5.980000019073486,6.0,6.039999961853027,9318136.0,5.684903621673584
2015-02-25,6.150000095367432,5.960000038146973,6.039999961853027,6.050000190734863,12167452.0,5.694316864013672
2015-02-26,6.150000095367432,6.03000020980835,6.039999961853027,6.119999885559082,12522089.0,5.7602009773254395
2015-02-27,6.190000057220459,6.090000152587891,6.130000114440918,6.150000095367432,13671719.0,5.788437843322754
2015-03-02,6.28000020980835,6.170000076293945,6.25,6.230000019073486,19095236.0,5.863734245300293
2015-03-03,6.230000019073486,6.119999885559082,6.230000019073486,6.210000038146973,20375875.0,5.84490966796875
2015-03-04,6.829999923706055,6.269999980926514,6.269999980926514,6.829999923706055,60246727.0,6.428459644317627
2015-03-05,6.909999847412109,6.599999904632568,6.909999847412109,6.659999847412109,38903253.0,6.268453598022461
2015-03-06,6.760000228881836,6.440000057220459,6.639999866485596,6.489999771118164,25751748.0,6.108448028564453
2015-03-09,6.650000095367432,6.369999885559082,6.460000038146973,6.599999904632568,16743428.0,6.211981296539307
2015-03-10,6.670000076293945,6.53000020980835,6.579999923706055,6.539999961853027,16276232.0,6.155508518218994
2015-03-11,6.789999961853027,6.480000019073486,6.539999961853027,6.730000019073486,23852176.0,6.334338665008545
2015-03-12,7.099999904632568,6.639999866485596,6.75,6.929999828338623,39855048.0,6.522580146789551
2015-03-13,7.019999980926514,6.820000171661377,6.920000076293945,6.869999885559082,18354768.0,6.4661078453063965
2015-03-16,6.980000019073486,6.860000133514404,6.860000133514404,6.940000057220459,23400230.0,6.531992435455322
2015-03-17,7.21999979019165,6.909999847412109,6.949999809265137,7.130000114440918,34701180.0,6.710822582244873
2015-03-18,7.360000133514404,7.070000171661377,7.130000114440918,7.28000020980835,26402262.0,6.852004051208496
2015-03-19,7.420000076293945,7.070000171661377,7.230000019073486,7.289999961853027,25353675.0,6.861415386199951
2015-03-20,7.320000171661377,7.139999866485596,7.21999979019165,7.25,22162458.0,6.82376766204834
2015-03-23,7.409999847412109,7.25,7.25,7.329999923706055,24863528.0,6.899064064025879
2015-03-24,7.380000114440918,6.949999809265137,7.380000114440918,7.139999866485596,29616165.0,6.720234394073486
2015-03-25,7.159999847412109,6.909999847412109,7.139999866485596,7.010000228881836,22294170.0,6.597877502441406
2015-03-26,7.380000114440918,6.909999847412109,6.989999771118164,7.289999961853027,34332826.0,6.861415386199951
2015-03-27,7.440000057220459,7.25,7.28000020980835,7.389999866485596,30607210.0,6.955536365509033
2015-03-30,7.789999961853027,7.289999961853027,7.449999809265137,7.590000152587891,43615891.0,7.143778324127197
2015-03-31,7.880000114440918,7.300000190734863,7.78000020980835,7.380000114440918,46897865.0,6.94612455368042
2015-04-01,7.429999828338623,7.309999942779541,7.360000133514404,7.400000095367432,20418447.0,6.964948654174805
2015-04-02,7.539999961853027,7.340000152587891,7.409999847412109,7.5,25698802.0,7.0590691566467285
2015-04-03,7.789999961853027,7.510000228881836,7.510000228881836,7.679999828338623,38898014.0,7.228487014770508
2015-04-07,7.949999809265137,7.650000095367432,7.679999828338623,7.929999828338623,37693599.0,7.463789463043213
2015-04-08,7.909999847412109,7.599999904632568,7.900000095367432,7.789999961853027,30230834.0,7.3320207595825195
2015-04-09,7.760000228881836,7.340000152587891,7.760000228881836,7.699999809265137,30786149.0,7.247311592102051
2015-04-10,7.960000038146973,7.5,7.679999828338623,7.869999885559082,36574130.0,7.407317161560059
2015-04-13,8.65999984741211,7.800000190734863,7.860000133514404,8.65999984741211,78104523.0,8.150872230529785
2015-04-14,8.550000190734863,8.289999961853027,8.5,8.329999923706055,45111278.0,7.840273380279541
2015-04-15,8.460000038146973,7.800000190734863,8.380000114440918,7.880000114440918,28767331.0,7.416729927062988
2015-04-16,8.109999656677246,7.619999885559082,7.809999942779541,8.020000457763672,23781756.0,7.54849910736084
2015-04-17,8.420000076293945,8.020000457763672,8.050000190734863,8.039999961853027,32105427.0,7.567322254180908
2015-04-20,8.109999656677246,7.75,8.029999732971191,7.769999980926514,31590480.0,7.313195705413818
2015-04-21,8.029999732971191,7.75,7.769999980926514,8.029999732971191,22871602.0,7.557910442352295
2015-04-22,8.380000114440918,8.050000190734863,8.100000381469727,8.3100004196167,35703335.0,7.821449279785156
2015-04-23,8.979999542236328,8.199999809265137,8.329999923706055,8.59000015258789,53507060.0,8.084988594055176
2015-04-24,8.720000267028809,8.319999694824219,8.40999984741211,8.619999885559082,30912667.0,8.113224029541016
2015-04-27,8.8100004196167,8.470000267028809,8.619999885559082,8.529999732971191,32671802.0,8.028514862060547
2015-04-28,8.640000343322754,8.079999923706055,8.539999961853027,8.1899995803833,28538516.0,7.708503723144531
2015-04-29,8.399999618530273,8.010000228881836,8.180000305175781,8.319999694824219,23384543.0,7.8308610916137695
2015-04-30,8.84000015258789,8.210000038146973,8.229999542236328,8.579999923706055,50578240.0,8.075575828552246
2015-05-04,8.579999923706055,8.270000457763672,8.460000038146973,8.470000267028809,21712805.0,7.972043037414551
2015-05-05,8.520000457763672,7.900000095367432,8.489999771118164,7.989999771118164,22097783.0,7.520262241363525
2015-05-06,8.130000114440918,7.510000228881836,7.989999771118164,7.679999828338623,21840156.0,7.228487014770508
2015-05-07,7.78000020980835,7.380000114440918,7.679999828338623,7.5,14630449.0,7.0590691566467285
2015-05-08,7.860000133514404,7.46999979019165,7.53000020980835,7.840000152587891,15089561.0,7.379080772399902
2015-05-11,8.050000190734863,7.829999923706055,7.849999904632568,7.960000038146973,36047067.0,7.492026329040527
2015-05-12,8.100000381469727,7.820000171661377,7.920000076293945,8.069999694824219,28849042.0,7.5955586433410645
2015-05-13,8.210000038146973,7.920000076293945,8.050000190734863,8.050000190734863,22636609.0,7.576735496520996
2015-05-14,8.270000457763672,7.849999904632568,8.050000190734863,8.1899995803833,32080971.0,7.708503723144531
2015-05-15,8.149999618530273,7.809999942779541,8.149999618530273,7.880000114440918,18535061.0,7.416729927062988
2015-05-18,7.949999809265137,7.75,7.889999866485596,7.809999942779541,15223935.0,7.350844860076904
2015-05-19,8.119999885559082,7.820000171661377,7.820000171661377,8.039999961853027,21077366.0,7.567322254180908
2015-05-20,8.279999732971191,7.980000019073486,8.050000190734863,8.039999961853027,28368016.0,7.567322254180908
2015-05-21,8.529999732971191,7.909999847412109,8.050000190734863,8.420000076293945,35093365.0,7.924982070922852
2015-05-22,8.979999542236328,8.270000457763672,8.5,8.829999923706055,53526086.0,8.310877799987793
2015-05-25,9.710000038146973,8.680000305175781,8.829999923706055,9.710000038146973,94948606.0,9.139142036437988
2015-05-26,10.539999961853027,9.550000190734863,9.699999809265137,10.069999694824219,59957108.0,9.47797679901123
2015-05-27,10.149999618530273,9.649999618530273,10.100000381469727,9.760000228881836,46331612.0,9.186203002929688
2015-05-28,10.100000381469727,8.819999694824219,9.850000381469727,8.850000381469727,49048184.0,8.329703330993652
2015-05-29,9.170000076293945,8.390000343322754,8.850000381469727,9.0,33374741.0,8.543285369873047
2015-06-01,9.670000076293945,9.029999732971191,9.079999923706055,9.520000457763672,27906280.0,9.036896705627441
2015-06-02,9.979999542236328,9.529999732971191,9.529999732971191,9.960000038146973,35999792.0,9.454568862915039
2015-06-03,10.399999618530273,9.75,10.020000457763672,10.359999656677246,45357188.0,9.834269523620605
2015-06-04,10.479999542236328,9.520000457763672,10.369999885559082,10.279999732971191,34467378.0,9.758329391479492
2015-06-05,11.3100004196167,10.300000190734863,10.399999618530273,11.289999961853027,114721751.0,10.717076301574707
2015-06-08,11.229999542236328,10.5,11.130000114440918,10.789999961853027,73564606.0,10.242448806762695
2015-06-09,10.989999771118164,10.5,10.680000305175781,10.920000076293945,36118221.0,10.365852355957031
2015-06-10,12.010000228881836,10.609999656677246,10.84000015258789,12.010000228881836,99087931.0,11.40053939819336
2015-06-11,12.289999961853027,11.75,11.880000114440918,11.930000305175781,70943411.0,11.32459831237793
2015-06-12,13.119999885559082,11.9399995803833,11.9399995803833,13.119999885559082,34668805.0,12.45421028137207
2015-06-15,14.399999618530273,13.100000381469727,13.949999809265137,13.329999923706055,65570817.0,12.65355396270752
2015-06-16,13.300000190734863,12.380000114440918,13.300000190734863,12.5600004196167,37816361.0,11.922628402709961
2015-06-17,13.819999694824219,11.899999618530273,12.399999618530273,13.819999694824219,43454154.0,13.118687629699707
2015-06-18,14.979999542236328,13.75,14.199999809265137,14.289999961853027,55882684.0,13.564837455749512
2015-06-19,14.199999809265137,12.859999656677246,13.630000114440918,12.859999656677246,35420948.0,12.207404136657715
2015-06-23,12.970000267028809,11.569999694824219,12.59000015258789,12.25,38067042.0,11.6283597946167
2015-06-24,13.300000190734863,12.149999618530273,12.380000114440918,12.550000190734863,35313764.0,11.91313648223877
2015-06-25,13.100000381469727,11.760000228881836,12.449999809265137,12.039999961853027,43681282.0,11.42901611328125
2015-06-26,11.75,10.84000015258789,11.460000038146973,10.84000015258789,27030428.0,10.289912223815918
2015-06-29,11.300000190734863,9.760000228881836,11.199999809265137,9.760000228881836,38182352.0,9.264718055725098
2015-06-30,10.739999771118164,8.779999732971191,9.010000228881836,10.739999771118164,56056846.0,10.194986343383789
2015-07-01,11.8100004196167,9.779999732971191,10.600000381469727,11.420000076293945,81371825.0,10.840478897094727
2015-07-02,11.3100004196167,10.279999732971191,11.079999923706055,10.279999732971191,51013006.0,9.758329391479492
2015-07-03,10.579999923706055,9.25,9.4399995803833,9.25,46596848.0,8.780597686767578
2015-07-06,10.130000114440918,8.329999923706055,10.050000190734863,8.329999923706055,41644840.0,7.907284259796143
2015-07-07,7.5,7.5,7.5,7.5,4239300.0,7.11940336227417
2015-07-08,7.5,7.5,7.5,7.5,0.0,7.11940336227417
2015-07-09,7.5,7.5,7.5,7.5,0.0,7.11940336227417
2015-07-10,7.5,7.5,7.5,7.5,0.0,7.11940336227417
2015-07-13,8.25,8.25,8.25,8.25,1905638.0,7.831344127655029
2015-07-14,9.079999923706055,8.5,9.079999923706055,9.079999923706055,65857187.0,8.619224548339844
2015-07-15,8.850000381469727,8.170000076293945,8.850000381469727,8.170000076293945,32170916.0,7.755403995513916
2015-07-16,8.460000038146973,7.349999904632568,7.349999904632568,7.71999979019165,46242789.0,7.328239440917969
2015-07-17,8.359999656677246,7.650000095367432,7.730000019073486,8.140000343322754,42077042.0,7.726926803588867
2015-07-20,8.380000114440918,7.889999866485596,8.0,8.079999923706055,40542246.0,7.669970989227295
2015-07-21,8.890000343322754,7.760000228881836,7.980000019073486,8.890000343322754,63717254.0,8.43886661529541
2015-07-22,9.779999732971191,8.579999923706055,8.699999809265137,9.779999732971191,93349675.0,9.283702850341797
2015-07-23,10.760000228881836,9.539999961853027,9.600000381469727,10.760000228881836,113209367.0,10.213971138000488
2015-07-24,10.949999809265137,10.270000457763672,10.5,10.6899995803833,110288071.0,10.147522926330566
2015-07-27,11.050000190734863,9.770000457763672,10.550000190734863,10.119999885559082,110599891.0,9.606449127197266
2015-07-28,10.300000190734863,9.109999656677246,9.5,9.109999656677246,103413104.0,8.64770221710205
2015-07-29,10.020000457763672,8.739999771118164,9.010000228881836,10.020000457763672,101034424.0,9.511524200439453
2015-07-30,10.800000190734863,9.75,9.800000190734863,10.119999885559082,114478059.0,9.606449127197266
2015-07-31,10.779999732971191,9.75,9.819999694824219,10.399999618530273,94687472.0,9.872239112854004
2015-08-03,10.90999984741211,9.8100004196167,10.199999809265137,10.890000343322754,102871147.0,10.337374687194824
2015-08-04,11.470000267028809,10.529999732971191,10.670000076293945,11.079999923706055,118364972.0,10.517732620239258
2015-08-05,10.960000038146973,10.130000114440918,10.850000381469727,10.180000305175781,69994491.0,9.66340446472168
2015-08-06,10.050000190734863,9.3100004196167,9.630000114440918,9.420000076293945,62608042.0,8.941971778869629
2015-08-07,10.0,9.5,9.5,9.880000114440918,40935671.0,9.37862777709961
2015-08-10,10.449999809265137,9.8100004196167,9.989999771118164,10.199999809265137,55887406.0,9.682389259338379
2015-08-11,10.649999618530273,9.8100004196167,10.130000114440918,10.279999732971191,65828079.0,9.758329391479492
2015-08-12,10.25,9.890000343322754,10.079999923706055,9.899999618530273,36023783.0,9.397612571716309
2015-08-13,10.850000381469727,9.609999656677246,9.699999809265137,10.800000190734863,68098287.0,10.251941680908203
2015-08-14,10.800000190734863,10.319999694824219,10.779999732971191,10.430000305175781,61819754.0,9.900717735290527
2015-08-17,10.9399995803833,10.069999694824219,10.34000015258789,10.739999771118164,61022214.0,10.194986343383789
2015-08-18,11.680000305175781,10.210000038146973,11.15999984741211,10.270000457763672,105023178.0,9.7488374710083
2015-08-19,11.0,9.300000190734863,9.800000190734863,10.930000305175781,62634065.0,10.375345230102539
2015-08-20,10.890000343322754,9.899999618530273,10.680000305175781,9.970000267028809,42946619.0,9.46406078338623
2015-08-21,9.880000114440918,9.0,9.800000190734863,9.020000457763672,38091675.0,8.562270164489746
2015-08-24,8.600000381469727,8.119999885559082,8.369999885559082,8.119999885559082,17097796.0,7.707941055297852
2015-08-25,7.449999809265137,7.309999942779541,7.309999942779541,7.309999942779541,17381152.0,6.939045429229736
2015-08-26,7.489999771118164,6.579999923706055,6.900000095367432,6.579999923706055,40341665.0,6.246089935302734
2015-08-27,6.960000038146973,5.920000076293945,6.800000190734863,6.46999979019165,35712500.0,6.141672134399414
2015-08-28,7.099999904632568,6.409999847412109,6.619999885559082,7.079999923706055,38530623.0,6.720716953277588
2015-08-31,7.0,6.539999961853027,7.0,6.550000190734863,27405577.0,6.2176127433776855
2015-09-01,6.539999961853027,5.900000095367432,6.320000171661377,5.900000095367432,25375614.0,5.600597858428955
2015-09-02,6.159999847412109,5.309999942779541,5.570000171661377,5.340000152587891,30858632.0,5.069015979766846
2015-09-07,5.75,5.300000190734863,5.300000190734863,5.46999979019165,20679389.0,5.192418098449707
2015-09-08,6.019999980926514,5.389999866485596,5.5,5.960000038146973,21445973.0,5.657553195953369
2015-09-09,6.559999942779541,5.909999847412109,6.019999980926514,6.559999942779541,23376553.0,6.227105140686035
2015-09-10,6.699999809265137,6.409999847412109,6.699999809265137,6.440000057220459,42238082.0,6.113194942474365
2015-09-11,6.650000095367432,6.179999828338623,6.320000171661377,6.570000171661377,26776956.0,6.236597537994385
2015-09-14,6.650000095367432,5.909999847412109,6.570000171661377,5.909999847412109,22325342.0,5.610090255737305
2015-09-15,5.900000095367432,5.320000171661377,5.650000095367432,5.320000171661377,22218212.0,5.050030708312988
2015-09-16,5.849999904632568,5.329999923706055,5.400000095367432,5.849999904632568,23630950.0,5.553134918212891
2015-09-17,6.059999942779541,5.619999885559082,5.699999809265137,5.659999847412109,24701549.0,5.372776508331299
2015-09-18,5.820000171661377,5.539999961853027,5.71999979019165,5.670000076293945,14255450.0,5.382269382476807
2015-09-21,6.039999961853027,5.480000019073486,5.539999961853027,5.989999771118164,19481152.0,5.686030387878418
2015-09-22,6.090000152587891,5.820000171661377,6.010000228881836,5.989999771118164,24298355.0,5.686030387878418
2015-09-23,5.949999809265137,5.739999771118164,5.800000190734863,5.789999961853027,15481291.0,5.496180057525635
2015-09-24,5.96999979019165,5.800000190734863,5.829999923706055,5.920000076293945,13791662.0,5.619582653045654
2015-09-25,5.949999809265137,5.420000076293945,5.849999904632568,5.510000228881836,17047566.0,5.23038911819458
2015-09-28,5.710000038146973,5.460000038146973,5.599999904632568,5.690000057220459,10626820.0,5.401254653930664
2015-09-29,5.630000114440918,5.449999809265137,5.519999980926514,5.5,11231679.0,5.220895767211914
2015-09-30,5.639999866485596,5.400000095367432,5.539999961853027,5.53000020980835,9766513.0,5.249373912811279
2015-10-08,5.849999904632568,5.599999904632568,5.670000076293945,5.789999961853027,15351703.0,5.496180057525635
2015-10-09,5.960000038146973,5.730000019073486,5.789999961853027,5.860000133514404,16080918.0,5.56262731552124
2015-10-12,6.420000076293945,5.860000133514404,5.889999866485596,6.260000228881836,30427399.0,5.942329406738281
2015-10-13,6.340000152587891,6.130000114440918,6.170000076293945,6.269999980926514,20045991.0,5.951821804046631
2015-10-14,6.5,6.210000038146973,6.21999979019165,6.25,23825026.0,5.932836532592773
2015-10-15,6.480000019073486,6.179999828338623,6.21999979019165,6.46999979019165,22489786.0,6.141672134399414
2015-10-16,6.769999980926514,6.389999866485596,6.480000019073486,6.590000152587891,26732119.0,6.255582809448242
2015-10-19,7.25,6.599999904632568,6.599999904632568,7.25,53968101.0,6.8820905685424805
2015-10-20,7.980000019073486,7.190000057220459,7.300000190734863,7.980000019073486,63699242.0,7.575045585632324
2015-10-21,8.779999732971191,8.260000228881836,8.300000190734863,8.779999732971191,115462918.0,8.334447860717773
2015-10-22,9.65999984741211,8.40999984741211,8.779999732971191,9.470000267028809,101504764.0,8.989434242248535
2015-10-23,9.479999542236328,8.819999694824219,9.100000381469727,9.010000228881836,113903261.0,8.552777290344238
2015-10-26,8.979999542236328,8.210000038146973,8.979999542236328,8.520000457763672,69861097.0,8.08764362335205
2015-10-27,8.960000038146973,8.3100004196167,8.479999542236328,8.760000228881836,62004812.0,8.31546401977539
2015-10-28,8.640000343322754,8.050000190734863,8.600000381469727,8.15999984741211,53289904.0,7.745911121368408
2015-10-29,8.479999542236328,8.100000381469727,8.199999809265137,8.270000457763672,34777469.0,7.850329875946045
2015-10-30,8.489999771118164,7.96999979019165,8.210000038146973,8.270000457763672,33983768.0,7.850329875946045
2015-11-02,8.229999542236328,7.449999809265137,8.0,7.619999885559082,32135982.0,7.233314037322998
2015-11-03,7.820000171661377,7.5,7.75,7.769999980926514,23433419.0,7.375701904296875
2015-11-04,8.25,7.699999809265137,7.869999885559082,8.15999984741211,36911276.0,7.745911121368408
2015-11-05,8.100000381469727,7.860000133514404,7.980000019073486,7.96999979019165,39809796.0,7.565553188323975
2015-11-06,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.565553188323975
2015-11-09,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.565553188323975
2015-11-10,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.565553188323975
2015-11-11,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.565553188323975
2015-11-12,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.565553188323975
2015-11-13,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.565553188323975
2015-11-16,8.34000015258789,7.579999923706055,7.800000190734863,8.180000305175781,39320360.0,7.764896869659424
2015-11-17,8.600000381469727,8.100000381469727,8.289999961853027,8.579999923706055,45532347.0,8.144598007202148
2015-11-18,8.989999771118164,8.369999885559082,8.449999809265137,8.680000305175781,61813759.0,8.239523887634277
2015-11-19,8.65999984741211,8.180000305175781,8.550000190734863,8.479999542236328,39960566.0,8.04967212677002
2015-11-20,8.40999984741211,8.199999809265137,8.390000343322754,8.279999732971191,30182562.0,7.859821796417236
2015-11-23,8.279999732971191,7.949999809265137,8.279999732971191,7.96999979019165,31147052.0,7.565553188323975
2015-11-24,8.100000381469727,7.900000095367432,7.980000019073486,8.09000015258789,18859351.0,7.679463863372803
2015-11-25,8.140000343322754,7.920000076293945,8.069999694824219,8.0600004196167,22118866.0,7.650986671447754
2015-11-26,8.270000457763672,8.0,8.119999885559082,8.050000190734863,24502107.0,7.641493797302246
2015-11-27,8.069999694824219,7.25,8.050000190734863,7.25,33788091.0,6.8820905685424805
2015-11-30,7.309999942779541,6.690000057220459,7.199999809265137,7.110000133514404,24893339.0,6.749194622039795
2015-12-01,7.820000171661377,7.130000114440918,7.130000114440918,7.820000171661377,14805099.0,7.423165321350098
2015-12-02,8.529999732971191,7.880000114440918,8.529999732971191,8.010000228881836,50504611.0,7.603523254394531
2015-12-03,8.359999656677246,7.639999866485596,7.800000190734863,8.119999885559082,41523000.0,7.707941055297852
2015-12-04,8.449999809265137,7.980000019073486,8.020000457763672,8.109999656677246,33443586.0,7.698448181152344
2015-12-07,8.359999656677246,7.940000057220459,8.130000114440918,8.239999771118164,29566324.0,7.8218512535095215
2015-12-08,8.170000076293945,7.679999828338623,8.130000114440918,7.769999980926514,26557880.0,7.375701904296875
2015-12-09,7.880000114440918,7.519999980926514,7.760000228881836,7.659999847412109,14736231.0,7.271284103393555
2015-12-10,7.849999904632568,7.599999904632568,7.599999904632568,7.650000095367432,11946169.0,7.261791706085205
2015-12-11,7.679999828338623,7.449999809265137,7.630000114440918,7.590000152587891,10955891.0,7.204836368560791
2015-12-14,7.769999980926514,7.400000095367432,7.489999771118164,7.760000228881836,12818860.0,7.366209983825684
2015-12-15,7.929999828338623,7.71999979019165,7.730000019073486,7.820000171661377,11146102.0,7.423165321350098
2015-12-16,8.5,7.829999923706055,7.929999828338623,8.1899995803833,33587969.0,7.774388313293457
2015-12-17,8.699999809265137,8.180000305175781,8.180000305175781,8.520000457763672,38468408.0,8.08764362335205
2015-12-18,8.5600004196167,8.210000038146973,8.3100004196167,8.34000015258789,24750346.0,7.91677713394165
2015-12-21,9.170000076293945,8.3100004196167,8.3100004196167,9.170000076293945,42242793.0,8.704657554626465
2015-12-22,9.760000228881836,9.210000038146973,9.489999771118164,9.380000114440918,63368492.0,8.904001235961914
2015-12-23,10.0,9.25,9.390000343322754,9.710000038146973,54882678.0,9.217254638671875
2015-12-24,9.5600004196167,9.210000038146973,9.510000228881836,9.260000228881836,30289225.0,8.790090560913086
2015-12-25,9.470000267028809,9.130000114440918,9.300000190734863,9.350000381469727,16897368.0,8.875523567199707
2015-12-28,9.369999885559082,8.819999694824219,9.350000381469727,8.859999656677246,25244750.0,8.410388946533203
2015-12-29,9.119999885559082,8.850000381469727,8.880000114440918,8.979999542236328,13843530.0,8.524298667907715
2015-12-30,9.069999694824219,8.739999771118164,8.970000267028809,8.880000114440918,18119760.0,8.429374694824219
2015-12-31,8.989999771118164,8.770000457763672,8.880000114440918,8.829999923706055,10753838.0,8.381911277770996
2016-01-04,8.8100004196167,7.949999809265137,8.8100004196167,7.949999809265137,17926745.0,7.546567440032959
2016-01-05,7.96999979019165,7.309999942779541,7.550000190734863,7.690000057220459,20713492.0,7.29976224899292
2016-01-06,7.929999828338623,7.599999904632568,7.710000038146973,7.920000076293945,15303135.0,7.51809024810791
2016-01-07,7.789999961853027,7.130000114440918,7.75,7.130000114440918,3254300.0,6.768179893493652
2016-01-08,7.400000095367432,6.71999979019165,7.300000190734863,7.150000095367432,17513738.0,6.78716516494751
2016-01-11,7.070000171661377,6.440000057220459,7.019999980926514,6.440000057220459,14592466.0,6.113194942474365
2016-01-12,6.920000076293945,6.300000190734863,6.460000038146973,6.78000020980835,14204652.0,6.435941219329834
2016-01-13,6.860000133514404,6.550000190734863,6.78000020980835,6.590000152587891,10642129.0,6.255582809448242
2016-01-14,7.25,6.349999904632568,6.349999904632568,7.159999847412109,14494350.0,6.796657562255859
2016-01-15,7.139999866485596,6.75,7.03000020980835,6.860000133514404,11865835.0,6.511881351470947
2016-01-18,7.190000057220459,6.670000076293945,6.710000038146973,7.0,10969219.0,6.644776821136475
2016-01-19,7.300000190734863,6.909999847412109,6.960000038146973,7.179999828338623,14671711.0,6.815642356872559
2016-01-20,7.289999961853027,7.050000190734863,7.159999847412109,7.170000076293945,10932111.0,6.806149959564209
2016-01-21,7.159999847412109,6.730000019073486,6.980000019073486,6.760000228881836,11354865.0,6.416955947875977
2016-01-22,6.96999979019165,6.710000038146973,6.849999904632568,6.920000076293945,8502388.0,6.568836688995361
2016-01-25,7.070000171661377,6.869999885559082,6.960000038146973,7.0,6709385.0,6.644776821136475
2016-01-26,6.949999809265137,6.300000190734863,6.949999809265137,6.369999885559082,10028933.0,6.046746730804443
2016-01-27,6.28000020980835,5.730000019073486,6.079999923706055,6.0,18481386.0,5.695523262023926
2016-01-28,5.989999771118164,5.400000095367432,5.869999885559082,5.400000095367432,12706289.0,5.125970840454102
2016-01-29,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-01,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-02,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-03,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-04,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-05,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-15,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-16,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-17,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-18,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-19,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-22,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-23,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-24,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-25,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-26,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-02-29,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-01,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-02,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-03,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-04,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-07,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-08,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-09,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-10,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-11,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-14,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-15,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-16,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-17,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-18,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-21,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-22,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.125970840454102
2016-03-23,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,69211.0,5.638567924499512
2016-03-24,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,247400.0,6.198627948760986
2016-03-25,7.179999828338623,6.960000038146973,7.179999828338623,7.179999828338623,24784175.0,6.815642356872559
2016-03-28,7.599999904632568,7.010000228881836,7.380000114440918,7.070000171661377,41761384.0,6.7112250328063965
2016-03-29,7.079999923706055,6.699999809265137,7.010000228881836,6.760000228881836,17804225.0,6.416955947875977
2016-03-30,7.090000152587891,6.760000228881836,6.889999866485596,7.03000020980835,17898277.0,6.673254489898682
2016-03-31,7.090000152587891,6.889999866485596,7.019999980926514,6.909999847412109,14188122.0,6.5593438148498535
2016-04-01,6.909999847412109,6.75,6.900000095367432,6.820000171661377,8736693.0,6.473911285400391
2016-04-05,7.03000020980835,6.769999980926514,6.849999904632568,7.019999980926514,20202598.0,6.663761615753174
2016-04-06,7.019999980926514,6.869999885559082,7.0,6.949999809265137,13370455.0,6.59731388092041
2016-04-07,7.159999847412109,6.889999866485596,6.960000038146973,6.96999979019165,20064011.0,6.616299152374268
2016-04-08,6.909999847412109,6.760000228881836,6.860000133514404,6.860000133514404,10906939.0,6.511881351470947
2016-04-11,7.079999923706055,6.889999866485596,6.920000076293945,6.96999979019165,11788215.0,6.616299152374268
2016-04-12,7.010000228881836,6.840000152587891,7.0,6.940000057220459,7274238.0,6.5878214836120605
2016-04-13,7.150000095367432,6.940000057220459,6.949999809265137,7.03000020980835,17107244.0,6.673254489898682
2016-04-14,7.559999942779541,7.039999961853027,7.059999942779541,7.449999809265137,29453860.0,7.071940898895264
2016-04-15,7.78000020980835,7.309999942779541,7.380000114440918,7.550000190734863,23734428.0,7.166866779327393
2016-04-18,7.46999979019165,7.28000020980835,7.46999979019165,7.360000133514404,15546704.0,6.986508369445801
2016-04-19,7.650000095367432,7.329999923706055,7.559999942779541,7.449999809265137,12738447.0,7.071940898895264
2016-04-20,7.489999771118164,6.75,7.400000095367432,7.0,20645821.0,6.644776821136475
2016-04-21,7.079999923706055,6.849999904632568,6.960000038146973,6.869999885559082,10903910.0,6.521373748779297
2016-04-22,6.96999979019165,6.769999980926514,6.849999904632568,6.949999809265137,8565377.0,6.59731388092041
2016-04-25,6.96999979019165,6.809999942779541,6.900000095367432,6.869999885559082,6012705.0,6.521373748779297
2016-04-26,6.940000057220459,6.820000171661377,6.849999904632568,6.929999828338623,4093145.0,6.578328609466553
2016-04-27,7.019999980926514,6.880000114440918,6.909999847412109,6.940000057220459,5631038.0,6.5878214836120605
2016-04-28,7.0,6.800000190734863,6.949999809265137,6.889999866485596,5830451.0,6.540359020233154
2016-04-29,7.360000133514404,6.809999942779541,6.880000114440918,7.179999828338623,13936791.0,6.815642356872559
2016-05-03,7.539999961853027,7.210000038146973,7.210000038146973,7.440000057220459,13097581.0,7.062448501586914
2016-05-04,7.480000019073486,7.28000020980835,7.409999847412109,7.389999866485596,10628050.0,7.01498556137085
2016-05-05,7.429999828338623,7.25,7.400000095367432,7.389999866485596,8493566.0,7.01498556137085
2016-05-06,7.420000076293945,6.960000038146973,7.420000076293945,6.989999771118164,12375878.0,6.635283946990967
2016-05-09,6.929999828338623,6.599999904632568,6.929999828338623,6.650000095367432,10415276.0,6.312538146972656
2016-05-10,6.75,6.599999904632568,6.659999847412109,6.659999847412109,3936015.0,6.322030067443848
2016-05-11,6.730000019073486,6.480000019073486,6.659999847412109,6.489999771118164,7540516.0,6.160656929016113
2016-05-12,6.369999885559082,5.96999979019165,6.369999885559082,6.25,9348494.0,5.932836532592773
2016-05-13,6.309999942779541,6.059999942779541,6.170000076293945,6.099999904632568,8588388.0,5.790448188781738
2016-05-16,6.25,6.119999885559082,6.119999885559082,6.239999771118164,6399686.0,5.923344135284424
2016-05-17,6.369999885559082,6.190000057220459,6.28000020980835,6.300000190734863,6412277.0,5.980299472808838
2016-05-18,6.349999904632568,6.019999980926514,6.349999904632568,6.110000133514404,6127206.0,5.799941062927246
2016-05-19,6.260000228881836,6.050000190734863,6.110000133514404,6.230000019073486,6592632.0,5.913851737976074
2016-05-20,6.260000228881836,6.079999923706055,6.190000057220459,6.260000228881836,4215890.0,5.942329406738281
2016-05-23,6.349999904632568,6.239999771118164,6.239999771118164,6.329999923706055,4868436.0,6.008777141571045
2016-05-24,6.650000095367432,6.199999809265137,6.289999961853027,6.429999828338623,8464830.0,6.103702068328857
2016-05-25,6.519999980926514,6.239999771118164,6.429999828338623,6.340000152587891,5858952.0,6.0182695388793945
2016-05-26,6.400000095367432,6.159999847412109,6.369999885559082,6.340000152587891,5255911.0,6.0182695388793945
2016-05-27,6.360000133514404,6.25,6.300000190734863,6.309999942779541,4023622.0,5.989791393280029
2016-05-30,6.28000020980835,6.159999847412109,6.28000020980835,6.199999809265137,4053275.0,5.885373592376709
2016-05-31,6.429999828338623,6.199999809265137,6.199999809265137,6.429999828338623,8548941.0,6.103702068328857
2016-06-01,6.599999904632568,6.400000095367432,6.400000095367432,6.46999979019165,9728717.0,6.141672134399414
2016-06-02,6.599999904632568,6.429999828338623,6.449999809265137,6.519999980926514,5530514.0,6.1891350746154785
2016-06-03,6.570000171661377,6.46999979019165,6.550000190734863,6.519999980926514,5125822.0,6.1891350746154785
2016-06-06,6.639999866485596,6.46999979019165,6.519999980926514,6.539999961853027,5992884.0,6.208119869232178
2016-06-07,6.570000171661377,6.420000076293945,6.53000020980835,6.510000228881836,4053296.0,6.179642677307129
2016-06-08,6.510000228881836,6.400000095367432,6.510000228881836,6.46999979019165,4018973.0,6.141672134399414
2016-06-13,6.360000133514404,6.010000228881836,6.349999904632568,6.010000228881836,6179178.0,5.705015659332275
2016-06-14,6.190000057220459,6.0,6.010000228881836,6.139999866485596,4777436.0,5.828418731689453
2016-06-15,6.300000190734863,6.059999942779541,6.059999942779541,6.199999809265137,6998553.0,5.885373592376709
2016-06-16,6.239999771118164,6.090000152587891,6.199999809265137,6.199999809265137,5675919.0,5.885373592376709
2016-06-17,6.28000020980835,6.170000076293945,6.199999809265137,6.210000038146973,3976134.0,5.894866466522217
2016-06-20,6.440000057220459,6.099999904632568,6.139999866485596,6.380000114440918,8393814.0,6.056239604949951
2016-06-21,6.440000057220459,6.239999771118164,6.400000095367432,6.269999980926514,5708985.0,5.951821804046631
2016-06-22,6.340000152587891,6.190000057220459,6.239999771118164,6.329999923706055,4771395.0,6.008777141571045
2016-06-23,6.340000152587891,6.199999809265137,6.289999961853027,6.269999980926514,3752616.0,5.951821804046631
2016-06-24,6.449999809265137,5.980000019073486,6.269999980926514,6.329999923706055,7774902.0,6.008777141571045
2016-06-27,6.699999809265137,6.21999979019165,6.309999942779541,6.630000114440918,11719147.0,6.293552875518799
2016-06-28,6.679999828338623,6.519999980926514,6.579999923706055,6.579999923706055,7434422.0,6.246089935302734
2016-06-29,7.0,6.53000020980835,6.579999923706055,6.880000114440918,18889371.0,6.530866622924805
2016-06-30,6.920000076293945,6.699999809265137,6.880000114440918,6.880000114440918,14864964.0,6.530866622924805
2016-07-01,6.900000095367432,6.579999923706055,6.880000114440918,6.639999866485596,20510743.0,6.303045272827148
2016-07-04,6.730000019073486,6.550000190734863,6.630000114440918,6.670000076293945,9684152.0,6.3315229415893555
2016-07-05,6.71999979019165,6.590000152587891,6.639999866485596,6.710000038146973,14427436.0,6.36949348449707
2016-07-06,6.940000057220459,6.670000076293945,6.679999828338623,6.900000095367432,22740559.0,6.549851417541504
2016-07-07,6.829999923706055,6.75,6.829999923706055,6.78000020980835,15571309.0,6.435941219329834
2016-07-08,7.300000190734863,6.730000019073486,6.78000020980835,7.099999904632568,29127253.0,6.739702224731445
2016-07-11,7.360000133514404,7.050000190734863,7.050000190734863,7.159999847412109,17795859.0,6.796657562255859
2016-07-12,7.260000228881836,7.019999980926514,7.159999847412109,7.119999885559082,13369783.0,6.7586870193481445
2016-07-13,7.409999847412109,7.170000076293945,7.179999828338623,7.230000019073486,18793013.0,6.863105297088623
2016-07-14,7.320000171661377,7.190000057220459,7.300000190734863,7.230000019073486,10558037.0,6.863105297088623
2016-07-15,7.239999771118164,6.75,7.230000019073486,6.809999942779541,28578229.0,6.464418411254883
2016-07-18,6.889999866485596,6.599999904632568,6.699999809265137,6.679999828338623,17314957.0,6.341015338897705
2016-07-19,6.71999979019165,6.610000133514404,6.679999828338623,6.679999828338623,11620344.0,6.341015338897705
2016-07-20,6.730000019073486,6.639999866485596,6.679999828338623,6.690000057220459,8027341.0,6.350508213043213
2016-07-21,6.739999771118164,6.619999885559082,6.670000076293945,6.679999828338623,8827792.0,6.341015338897705
2016-07-22,6.699999809265137,6.630000114440918,6.690000057220459,6.659999847412109,5998121.0,6.322030067443848
2016-07-25,6.699999809265137,6.630000114440918,6.659999847412109,6.639999866485596,5136071.0,6.303045272827148
2016-07-26,6.78000020980835,6.650000095367432,6.650000095367432,6.769999980926514,7463249.0,6.426448345184326
2016-07-27,6.809999942779541,6.289999961853027,6.75,6.730000019073486,16637040.0,6.3884782791137695
2016-07-28,6.690000057220459,6.53000020980835,6.670000076293945,6.590000152587891,6987655.0,6.255582809448242
2016-07-29,6.679999828338623,6.5,6.590000152587891,6.650000095367432,6754388.0,6.312538146972656
2016-08-01,6.619999885559082,6.400000095367432,6.619999885559082,6.489999771118164,4752426.0,6.160656929016113
2016-08-02,6.550000190734863,6.449999809265137,6.460000038146973,6.510000228881836,2884049.0,6.179642677307129
2016-08-03,6.550000190734863,6.449999809265137,6.539999961853027,6.5,3460960.0,6.170150279998779
2016-08-04,6.53000020980835,6.380000114440918,6.5,6.519999980926514,7899857.0,6.1891350746154785
2016-08-05,6.519999980926514,6.429999828338623,6.5,6.460000038146973,3957419.0,6.1321797370910645
2016-08-08,6.679999828338623,6.400000095367432,6.46999979019165,6.599999904632568,9236988.0,6.265075206756592
2016-08-09,6.670000076293945,6.480000019073486,6.599999904632568,6.610000133514404,6249249.0,6.2745680809021
2016-08-10,6.630000114440918,6.550000190734863,6.579999923706055,6.550000190734863,4488700.0,6.2176127433776855
2016-08-11,6.599999904632568,6.449999809265137,6.519999980926514,6.449999809265137,3410235.0,6.122687339782715
2016-08-12,6.610000133514404,6.420000076293945,6.449999809265137,6.579999923706055,6715336.0,6.246089935302734
2016-08-15,6.940000057220459,6.579999923706055,6.599999904632568,6.820000171661377,20639325.0,6.473911285400391
2016-08-16,7.5,7.150000095367432,7.150000095367432,7.5,36346577.0,7.11940336227417
2016-08-17,8.050000190734863,7.480000019073486,7.510000228881836,7.550000190734863,75957669.0,7.166866779327393
2016-08-18,7.980000019073486,7.230000019073486,7.309999942779541,7.510000228881836,78111305.0,7.128896713256836
2016-08-19,7.53000020980835,7.300000190734863,7.429999828338623,7.440000057220459,34887475.0,7.062448501586914
2016-08-22,7.760000228881836,7.329999923706055,7.409999847412109,7.630000114440918,48718320.0,7.242806911468506
2016-08-23,7.630000114440918,7.360000133514404,7.5,7.5,26936682.0,7.11940336227417
2016-08-24,7.690000057220459,7.449999809265137,7.5,7.53000020980835,23640955.0,7.147881507873535
2016-08-25,7.480000019073486,7.260000228881836,7.480000019073486,7.349999904632568,23895811.0,6.977015495300293
2016-08-26,7.46999979019165,7.269999980926514,7.389999866485596,7.360000133514404,18380194.0,6.986508369445801
2016-08-29,7.440000057220459,7.309999942779541,7.349999904632568,7.320000171661377,14283813.0,6.948538303375244
2016-08-30,7.460000038146973,7.320000171661377,7.360000133514404,7.400000095367432,12376896.0,7.024478435516357
2016-08-31,7.570000171661377,7.320000171661377,7.400000095367432,7.46999979019165,23171416.0,7.090925693511963
2016-09-01,7.440000057220459,7.090000152587891,7.440000057220459,7.099999904632568,24992631.0,6.739702224731445
2016-09-02,7.150000095367432,6.900000095367432,7.090000152587891,6.980000019073486,17491069.0,6.625792026519775
2016-09-05,7.050000190734863,6.96999979019165,7.0,7.010000228881836,9489423.0,6.654269695281982
2016-09-06,7.079999923706055,6.869999885559082,7.03000020980835,7.050000190734863,11312056.0,6.692239761352539
2016-09-07,7.099999904632568,6.980000019073486,7.050000190734863,7.0,12891397.0,6.644776821136475
2016-09-08,7.059999942779541,6.96999979019165,6.96999979019165,7.03000020980835,8077333.0,6.673254489898682
2016-09-09,7.03000020980835,6.960000038146973,7.019999980926514,6.96999979019165,7733089.0,6.616299152374268
2016-09-12,6.869999885559082,6.699999809265137,6.829999923706055,6.71999979019165,9910121.0,6.378985404968262
2016-09-13,6.820000171661377,6.71999979019165,6.760000228881836,6.809999942779541,8872875.0,6.464418411254883
2016-09-14,6.960000038146973,6.739999771118164,6.75,6.860000133514404,8336968.0,6.511881351470947
2016-09-19,6.96999979019165,6.880000114440918,6.920000076293945,6.909999847412109,7094120.0,6.5593438148498535
2016-09-20,7.039999961853027,6.860000133514404,6.909999847412109,6.980000019073486,8622292.0,6.625792026519775
2016-09-21,7.019999980926514,6.929999828338623,6.960000038146973,6.989999771118164,6025327.0,6.635283946990967
2016-09-22,7.170000076293945,7.010000228881836,7.03000020980835,7.099999904632568,16501506.0,6.739702224731445
2016-09-23,7.099999904632568,6.920000076293945,7.099999904632568,6.949999809265137,12673864.0,6.59731388092041
2016-09-26,7.050000190734863,6.880000114440918,6.880000114440918,6.900000095367432,12459016.0,6.549851417541504
2016-09-27,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.549851417541504
2016-09-28,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.549851417541504
2016-09-29,7.489999771118164,7.090000152587891,7.130000114440918,7.309999942779541,35099748.0,6.939045429229736
2016-09-30,7.329999923706055,7.150000095367432,7.190000057220459,7.25,17898635.0,6.8820905685424805
2016-10-10,7.159999847412109,6.949999809265137,7.119999885559082,7.119999885559082,18609390.0,6.7586870193481445
2016-10-11,7.449999809265137,7.050000190734863,7.090000152587891,7.369999885559082,26430555.0,6.99600076675415
2016-10-12,7.519999980926514,7.28000020980835,7.329999923706055,7.449999809265137,29314418.0,7.071940898895264
2016-10-13,7.480000019073486,7.320000171661377,7.440000057220459,7.380000114440918,14998274.0,7.0054931640625
2016-10-14,7.71999979019165,7.349999904632568,7.369999885559082,7.429999828338623,25793890.0,7.0529561042785645
2016-10-17,7.619999885559082,7.25,7.46999979019165,7.289999961853027,20271945.0,6.920060157775879
2016-10-18,7.440000057220459,7.320000171661377,7.320000171661377,7.429999828338623,15552365.0,7.0529561042785645
2016-10-19,7.579999923706055,7.389999866485596,7.420000076293945,7.460000038146973,20224128.0,7.0814337730407715
2016-10-20,7.5,7.300000190734863,7.449999809265137,7.389999866485596,16756838.0,7.01498556137085
2016-10-21,7.380000114440918,7.179999828338623,7.349999904632568,7.309999942779541,12690208.0,6.939045429229736
2016-10-24,7.449999809265137,7.300000190734863,7.380000114440918,7.389999866485596,13409405.0,7.01498556137085
2016-10-25,7.380000114440918,7.230000019073486,7.380000114440918,7.25,20570889.0,6.8820905685424805
2016-10-26,7.300000190734863,7.190000057220459,7.230000019073486,7.210000038146973,10635538.0,6.844120025634766
2016-10-27,7.289999961853027,7.190000057220459,7.21999979019165,7.21999979019165,9608395.0,6.853612422943115
2016-10-28,7.28000020980835,7.170000076293945,7.21999979019165,7.199999809265137,7849195.0,6.834627151489258
2016-10-31,7.199999809265137,7.119999885559082,7.199999809265137,7.139999866485596,7634548.0,6.777672290802002
2016-11-01,7.25,7.130000114440918,7.139999866485596,7.25,7748297.0,6.8820905685424805
2016-11-02,7.289999961853027,7.179999828338623,7.230000019073486,7.210000038146973,8946261.0,6.844120025634766
2016-11-03,7.349999904632568,7.150000095367432,7.179999828338623,7.349999904632568,13882412.0,6.977015495300293
2016-11-04,7.440000057220459,7.309999942779541,7.340000152587891,7.369999885559082,14463062.0,6.99600076675415
2016-11-07,7.400000095367432,7.28000020980835,7.360000133514404,7.320000171661377,9087077.0,6.948538303375244
2016-11-08,7.460000038146973,7.269999980926514,7.349999904632568,7.440000057220459,15096783.0,7.062448501586914
2016-11-09,7.849999904632568,7.389999866485596,7.440000057220459,7.710000038146973,52773712.0,7.318747043609619
2016-11-10,8.050000190734863,7.579999923706055,8.0,7.789999961853027,45000699.0,7.394687652587891
2016-11-11,7.900000095367432,7.619999885559082,7.679999828338623,7.670000076293945,24749480.0,7.2807769775390625
2016-11-14,7.670000076293945,7.480000019073486,7.639999866485596,7.570000171661377,23091691.0,7.185851573944092
2016-11-15,7.739999771118164,7.519999980926514,7.579999923706055,7.670000076293945,20075160.0,7.2807769775390625
2016-11-16,7.659999847412109,7.539999961853027,7.630000114440918,7.570000171661377,12320546.0,7.185851573944092
2016-11-17,7.610000133514404,7.53000020980835,7.570000171661377,7.559999942779541,10197659.0,7.176358699798584
2016-11-18,7.570000171661377,7.449999809265137,7.570000171661377,7.489999771118164,12771185.0,7.10991096496582
2016-11-21,7.550000190734863,7.460000038146973,7.5,7.489999771118164,7208778.0,7.10991096496582
2016-11-22,7.650000095367432,7.46999979019165,7.46999979019165,7.630000114440918,14293299.0,7.242806911468506
2016-11-23,7.659999847412109,7.46999979019165,7.610000133514404,7.510000228881836,12859580.0,7.128896713256836
2016-11-24,7.510000228881836,7.349999904632568,7.460000038146973,7.380000114440918,9801568.0,7.0054931640625
2016-11-25,7.429999828338623,7.230000019073486,7.389999866485596,7.420000076293945,11003105.0,7.043463706970215
2016-11-28,7.46999979019165,7.380000114440918,7.420000076293945,7.429999828338623,6408310.0,7.0529561042785645
2016-11-29,7.420000076293945,7.21999979019165,7.420000076293945,7.239999771118164,11818619.0,6.872597694396973
2016-11-30,7.260000228881836,7.190000057220459,7.21999979019165,7.239999771118164,5759861.0,6.872597694396973
2016-12-01,7.340000152587891,7.210000038146973,7.230000019073486,7.320000171661377,7147754.0,6.948538303375244
2016-12-02,7.309999942779541,7.139999866485596,7.300000190734863,7.170000076293945,9057656.0,6.806149959564209
2016-12-05,7.210000038146973,7.099999904632568,7.170000076293945,7.130000114440918,3934353.0,6.768179893493652
2016-12-06,7.210000038146973,7.119999885559082,7.130000114440918,7.159999847412109,3183823.0,6.796657562255859
2016-12-07,7.21999979019165,7.119999885559082,7.179999828338623,7.190000057220459,5685020.0,6.825135231018066
2016-12-08,7.230000019073486,7.119999885559082,7.21999979019165,7.130000114440918,6039915.0,6.768179893493652
2016-12-09,7.170000076293945,7.079999923706055,7.150000095367432,7.119999885559082,6577579.0,6.7586870193481445
2016-12-12,7.139999866485596,6.699999809265137,7.139999866485596,6.739999771118164,11772600.0,6.397970676422119
2016-12-13,6.78000020980835,6.659999847412109,6.699999809265137,6.769999980926514,7663464.0,6.426448345184326
2016-12-14,6.809999942779541,6.619999885559082,6.760000228881836,6.71999979019165,6969303.0,6.378985404968262
2016-12-15,6.849999904632568,6.650000095367432,6.690000057220459,6.760000228881836,7376683.0,6.416955947875977
2016-12-16,6.820000171661377,6.71999979019165,6.71999979019165,6.800000190734863,5905639.0,6.454926490783691
2016-12-19,6.880000114440918,6.769999980926514,6.789999961853027,6.820000171661377,4830228.0,6.473911285400391
2016-12-20,6.880000114440918,6.769999980926514,6.820000171661377,6.869999885559082,5338857.0,6.521373748779297
2016-12-21,6.949999809265137,6.849999904632568,6.849999904632568,6.920000076293945,5667285.0,6.568836688995361
2016-12-22,6.929999828338623,6.829999923706055,6.929999828338623,6.860000133514404,3747907.0,6.511881351470947
2016-12-23,6.869999885559082,6.75,6.840000152587891,6.760000228881836,4826278.0,6.416955947875977
2016-12-26,6.96999979019165,6.619999885559082,6.699999809265137,6.949999809265137,8202348.0,6.59731388092041
2016-12-27,6.980000019073486,6.920000076293945,6.920000076293945,6.949999809265137,4087468.0,6.59731388092041
2016-12-28,6.960000038146973,6.880000114440918,6.949999809265137,6.949999809265137,3738607.0,6.59731388092041
2016-12-29,6.989999771118164,6.889999866485596,6.929999828338623,6.960000038146973,3400243.0,6.606806755065918
2016-12-30,7.039999961853027,6.909999847412109,6.949999809265137,7.039999961853027,4069609.0,6.682746887207031
2017-01-03,7.059999942779541,6.989999771118164,7.010000228881836,7.039999961853027,5136632.0,6.682746887207031
2017-01-04,7.03000020980835,6.940000057220459,7.010000228881836,7.019999980926514,5320285.0,6.663761615753174
2017-01-05,7.03000020980835,6.949999809265137,7.03000020980835,6.96999979019165,4401938.0,6.616299152374268
2017-01-06,6.96999979019165,6.889999866485596,6.929999828338623,6.909999847412109,5504564.0,6.5593438148498535
2017-01-09,6.909999847412109,6.829999923706055,6.900000095367432,6.889999866485596,4160301.0,6.540359020233154
2017-01-10,6.940000057220459,6.800000190734863,6.900000095367432,6.820000171661377,4260874.0,6.473911285400391
2017-01-11,6.860000133514404,6.809999942779541,6.820000171661377,6.829999923706055,3532369.0,6.48340368270874
2017-01-12,6.840000152587891,6.710000038146973,6.840000152587891,6.739999771118164,3649534.0,6.397970676422119
2017-01-13,6.739999771118164,6.639999866485596,6.710000038146973,6.679999828338623,3765600.0,6.341015338897705
2017-01-16,6.699999809265137,6.03000020980835,6.650000095367432,6.329999923706055,8612350.0,6.008777141571045
2017-01-17,6.389999866485596,6.25,6.309999942779541,6.389999866485596,4508166.0,6.065732002258301
2017-01-18,6.429999828338623,6.329999923706055,6.369999885559082,6.340000152587891,3264225.0,6.0182695388793945
2017-01-19,6.340000152587891,6.199999809265137,6.320000171661377,6.21999979019165,3572446.0,5.904358386993408
2017-01-20,6.420000076293945,6.210000038146973,6.21999979019165,6.349999904632568,5310229.0,6.027761936187744
2017-01-23,6.449999809265137,6.340000152587891,6.349999904632568,6.420000076293945,4095362.0,6.094209671020508
2017-01-24,6.460000038146973,6.380000114440918,6.440000057220459,6.409999847412109,2764291.0,6.084717273712158
2017-01-25,6.429999828338623,6.369999885559082,6.420000076293945,6.389999866485596,3089138.0,6.065732002258301
2017-01-26,6.449999809265137,6.369999885559082,6.409999847412109,6.380000114440918,4582713.0,6.056239604949951
2017-02-03,6.53000020980835,6.369999885559082,6.420000076293945,6.510000228881836,6129823.0,6.179642677307129
2017-02-06,6.550000190734863,6.440000057220459,6.5,6.539999961853027,6169425.0,6.208119869232178
2017-02-07,6.550000190734863,6.460000038146973,6.53000020980835,6.46999979019165,6283534.0,6.141672134399414
2017-02-08,6.489999771118164,6.389999866485596,6.46999979019165,6.46999979019165,5257367.0,6.141672134399414
2017-02-09,6.550000190734863,6.460000038146973,6.46999979019165,6.5,6018270.0,6.170150279998779
2017-02-10,6.619999885559082,6.480000019073486,6.5,6.570000171661377,7042836.0,6.236597537994385
2017-02-13,6.590000152587891,6.53000020980835,6.579999923706055,6.579999923706055,5081947.0,6.246089935302734
2017-02-14,6.579999923706055,6.489999771118164,6.559999942779541,6.53000020980835,4262432.0,6.198627948760986
2017-02-15,6.550000190734863,6.420000076293945,6.53000020980835,6.420000076293945,8266892.0,6.094209671020508
2017-02-16,6.5,6.409999847412109,6.420000076293945,6.5,5412453.0,6.170150279998779
2017-02-17,6.53000020980835,6.440000057220459,6.5,6.449999809265137,5239807.0,6.122687339782715
2017-02-20,6.570000171661377,6.449999809265137,6.449999809265137,6.53000020980835,8520002.0,6.198627948760986
2017-02-21,6.789999961853027,6.570000171661377,6.760000228881836,6.599999904632568,15706198.0,6.265075206756592
2017-02-22,6.630000114440918,6.53000020980835,6.579999923706055,6.579999923706055,11748490.0,6.246089935302734
2017-02-23,6.78000020980835,6.489999771118164,6.579999923706055,6.699999809265137,19783686.0,6.3600006103515625
2017-02-24,6.699999809265137,6.579999923706055,6.690000057220459,6.630000114440918,12122182.0,6.293552875518799
2017-02-27,6.619999885559082,6.510000228881836,6.599999904632568,6.510000228881836,8750286.0,6.179642677307129
2017-02-28,6.53000020980835,6.480000019073486,6.510000228881836,6.510000228881836,6660644.0,6.179642677307129
2017-03-01,6.579999923706055,6.5,6.53000020980835,6.519999980926514,10503918.0,6.1891350746154785
2017-03-02,6.539999961853027,6.420000076293945,6.519999980926514,6.429999828338623,8306732.0,6.103702068328857
2017-03-03,6.46999979019165,6.360000133514404,6.420000076293945,6.449999809265137,5596022.0,6.122687339782715
2017-03-06,6.5,6.409999847412109,6.440000057220459,6.489999771118164,6159049.0,6.160656929016113
2017-03-07,6.730000019073486,6.46999979019165,6.480000019073486,6.699999809265137,24556629.0,6.3600006103515625
2017-03-08,6.71999979019165,6.590000152587891,6.670000076293945,6.650000095367432,11673795.0,6.312538146972656
2017-03-09,6.679999828338623,6.539999961853027,6.650000095367432,6.579999923706055,7750965.0,6.246089935302734
2017-03-10,6.670000076293945,6.539999961853027,6.559999942779541,6.579999923706055,7841474.0,6.246089935302734
2017-03-13,6.659999847412109,6.53000020980835,6.599999904632568,6.639999866485596,8879254.0,6.303045272827148
2017-03-14,6.730000019073486,6.579999923706055,6.650000095367432,6.650000095367432,10297486.0,6.312538146972656
2017-03-15,6.639999866485596,6.579999923706055,6.639999866485596,6.610000133514404,6757846.0,6.2745680809021
2017-03-16,6.710000038146973,6.599999904632568,6.599999904632568,6.690000057220459,8479803.0,6.350508213043213
2017-03-17,6.769999980926514,6.639999866485596,6.679999828338623,6.670000076293945,8961859.0,6.3315229415893555
2017-03-20,6.769999980926514,6.619999885559082,6.670000076293945,6.75,8920184.0,6.407463073730469
2017-03-21,6.739999771118164,6.630000114440918,6.71999979019165,6.730000019073486,9383058.0,6.3884782791137695
2017-03-22,6.889999866485596,6.639999866485596,6.679999828338623,6.78000020980835,17369935.0,6.435941219329834
2017-03-23,6.820000171661377,6.699999809265137,6.760000228881836,6.769999980926514,11354080.0,6.426448345184326
2017-03-24,6.769999980926514,6.599999904632568,6.75,6.739999771118164,8653976.0,6.397970676422119
2017-03-27,6.739999771118164,6.639999866485596,6.739999771118164,6.659999847412109,5778834.0,6.322030067443848
2017-03-28,6.670000076293945,6.539999961853027,6.670000076293945,6.550000190734863,6083596.0,6.2176127433776855
2017-03-29,6.619999885559082,6.539999961853027,6.579999923706055,6.559999942779541,4985938.0,6.227105140686035
2017-03-30,6.579999923706055,6.329999923706055,6.570000171661377,6.349999904632568,8440362.0,6.027761936187744
2017-03-31,6.389999866485596,6.28000020980835,6.349999904632568,6.360000133514404,4945602.0,6.037254333496094
2017-04-05,6.46999979019165,6.340000152587891,6.389999866485596,6.449999809265137,8487273.0,6.122687339782715
2017-04-06,6.480000019073486,6.409999847412109,6.449999809265137,6.449999809265137,5536725.0,6.122687339782715
2017-04-07,6.46999979019165,6.420000076293945,6.460000038146973,6.449999809265137,3813922.0,6.122687339782715
2017-04-10,6.480000019073486,6.400000095367432,6.46999979019165,6.409999847412109,4643729.0,6.084717273712158
2017-04-11,6.590000152587891,6.380000114440918,6.400000095367432,6.579999923706055,9501569.0,6.246089935302734
2017-04-12,6.710000038146973,6.53000020980835,6.559999942779541,6.630000114440918,10598005.0,6.293552875518799
2017-04-13,6.650000095367432,6.53000020980835,6.650000095367432,6.610000133514404,6490431.0,6.2745680809021
2017-04-14,6.690000057220459,6.5,6.590000152587891,6.5,5812062.0,6.170150279998779
2017-04-17,6.539999961853027,6.320000171661377,6.510000228881836,6.369999885559082,4624506.0,6.046746730804443
2017-04-18,6.420000076293945,6.269999980926514,6.369999885559082,6.28000020980835,4127139.0,5.9613142013549805
2017-04-19,6.25,5.949999809265137,6.25,6.090000152587891,7729731.0,5.780956268310547
2017-04-20,6.099999904632568,6.0,6.050000190734863,6.079999923706055,4615933.0,5.771463394165039
2017-04-21,6.070000171661377,5.760000228881836,6.070000171661377,5.800000190734863,11416566.0,5.505672454833984
2017-04-24,5.789999961853027,5.5,5.71999979019165,5.579999923706055,7411637.0,5.2968363761901855
2017-04-25,5.650000095367432,5.449999809265137,5.579999923706055,5.5,6904907.0,5.220895767211914
2017-04-26,5.559999942779541,5.349999904632568,5.489999771118164,5.489999771118164,9093836.0,5.2114033699035645
2017-04-27,5.519999980926514,5.119999885559082,5.429999828338623,5.510000228881836,11199605.0,5.23038911819458
2017-04-28,5.639999866485596,5.389999866485596,5.440000057220459,5.590000152587891,5623954.0,5.306328773498535
2017-05-02,5.679999828338623,5.550000190734863,5.570000171661377,5.570000171661377,4278433.0,5.287343978881836
2017-05-03,5.610000133514404,5.429999828338623,5.570000171661377,5.53000020980835,5872971.0,5.249373912811279
2017-05-04,5.550000190734863,5.440000057220459,5.489999771118164,5.510000228881836,3903299.0,5.23038911819458
2017-05-05,5.570000171661377,5.480000019073486,5.489999771118164,5.5,4087243.0,5.220895767211914
2017-05-08,5.53000020980835,5.0,5.46999979019165,5.429999828338623,5662585.0,5.154448509216309
2017-05-09,5.409999847412109,5.230000019073486,5.389999866485596,5.389999866485596,4260693.0,5.116477966308594
2017-05-10,5.429999828338623,5.21999979019165,5.389999866485596,5.25,3380716.0,4.983582973480225
2017-05-11,5.25,5.03000020980835,5.210000038146973,5.239999771118164,5215170.0,4.974090099334717
2017-05-12,5.25,5.099999904632568,5.230000019073486,5.239999771118164,4697584.0,4.974090099334717
2017-05-15,5.289999961853027,5.210000038146973,5.25,5.239999771118164,2211759.0,4.974090099334717
2017-05-16,5.340000152587891,5.070000171661377,5.239999771118164,5.309999942779541,3546846.0,5.0405378341674805
2017-05-17,5.429999828338623,5.28000020980835,5.289999961853027,5.380000114440918,4128010.0,5.106985569000244
2017-05-18,5.369999885559082,5.269999980926514,5.349999904632568,5.289999961853027,3445654.0,5.021552562713623
2017-05-19,5.349999904632568,5.230000019073486,5.300000190734863,5.269999980926514,1623387.0,5.002567768096924
2017-05-22,5.289999961853027,5.110000133514404,5.28000020980835,5.199999809265137,3849006.0,4.936119556427002
2017-05-23,5.199999809265137,4.900000095367432,5.190000057220459,4.920000076293945,4802853.0,4.6703290939331055
2017-05-24,4.96999979019165,4.78000020980835,4.860000133514404,4.929999828338623,4088938.0,4.679821014404297
2017-05-25,5.039999961853027,4.840000152587891,4.929999828338623,5.0,3745924.0,4.746269226074219
2017-05-26,5.03000020980835,4.960000038146973,5.0,4.980000019073486,2608224.0,4.7272844314575195
2017-05-31,5.119999885559082,4.980000019073486,5.019999980926514,4.989999771118164,3218590.0,4.736776351928711
2017-06-01,4.980000019073486,4.800000190734863,4.949999809265137,4.860000133514404,4733337.0,4.613373756408691
2017-06-02,4.980000019073486,4.739999771118164,4.800000190734863,4.96999979019165,4183986.0,4.717791557312012
2017-06-05,5.059999942779541,4.929999828338623,4.96999979019165,5.010000228881836,3816426.0,4.755762100219727
2017-06-06,5.090000152587891,4.980000019073486,5.039999961853027,5.050000190734863,2505200.0,4.793732166290283
2017-06-07,5.139999866485596,5.039999961853027,5.050000190734863,5.130000114440918,3417482.0,4.8696722984313965
2017-06-08,5.190000057220459,5.079999923706055,5.110000133514404,5.119999885559082,2732164.0,4.860179424285889
2017-06-09,5.130000114440918,5.010000228881836,5.110000133514404,5.090000152587891,3147137.0,4.83170223236084
2017-06-12,5.059999942779541,4.869999885559082,5.059999942779541,4.900000095367432,4403682.0,4.651343822479248
2017-06-13,4.989999771118164,4.900000095367432,4.940000057220459,4.980000019073486,3069009.0,4.7272844314575195
2017-06-14,5.019999980926514,4.949999809265137,4.980000019073486,4.989999771118164,3413313.0,4.736776351928711
2017-06-15,5.130000114440918,4.949999809265137,5.0,5.110000133514404,4673052.0,4.850687026977539
2017-06-16,5.199999809265137,5.079999923706055,5.110000133514404,5.179999828338623,4301718.0,4.917134761810303
2017-06-19,5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,0.0,4.917134761810303
2017-06-20,5.260000228881836,5.179999828338623,5.199999809265137,5.190000057220459,2677195.0,4.9266276359558105
2017-06-21,5.230000019073486,5.139999866485596,5.190000057220459,5.170000076293945,3443094.0,4.907642364501953
2017-06-22,5.170000076293945,5.050000190734863,5.170000076293945,5.050000190734863,4107210.0,4.793732166290283
2017-06-23,5.079999923706055,4.929999828338623,5.019999980926514,5.03000020980835,4197776.0,4.774746894836426
2017-06-26,5.130000114440918,4.960000038146973,5.03000020980835,5.099999904632568,4099772.0,4.8411946296691895
2017-06-27,5.130000114440918,5.050000190734863,5.119999885559082,5.099999904632568,3078305.0,4.8411946296691895
2017-06-28,5.090000152587891,5.010000228881836,5.079999923706055,5.03000020980835,3216123.0,4.774746894836426
2017-06-29,5.079999923706055,5.010000228881836,5.03000020980835,5.059999942779541,2649435.0,4.803224563598633
2017-06-30,5.059999942779541,4.989999771118164,5.039999961853027,5.050000190734863,2723654.0,4.793732166290283
2017-07-03,5.070000171661377,5.010000228881836,5.050000190734863,5.059999942779541,2899999.0,4.803224563598633
2017-07-04,5.079999923706055,5.0,5.059999942779541,5.070000171661377,3582633.0,4.812717437744141
2017-07-05,5.090000152587891,5.019999980926514,5.070000171661377,5.090000152587891,3643703.0,4.83170223236084
2017-07-06,5.139999866485596,5.059999942779541,5.070000171661377,5.110000133514404,4602279.0,4.850687026977539
2017-07-07,5.119999885559082,5.070000171661377,5.099999904632568,5.099999904632568,3223180.0,4.8411946296691895
2017-07-10,5.170000076293945,5.070000171661377,5.099999904632568,5.079999923706055,5708782.0,4.822209358215332
2017-07-11,5.090000152587891,4.989999771118164,5.059999942779541,5.010000228881836,3792081.0,4.755762100219727
2017-07-12,5.039999961853027,4.900000095367432,5.010000228881836,4.96999979019165,3957400.0,4.717791557312012
2017-07-13,5.0,4.940000057220459,4.96999979019165,4.960000038146973,3255800.0,4.708299160003662
2017-07-14,4.989999771118164,4.940000057220459,4.960000038146973,4.96999979019165,2142050.0,4.717791557312012
2017-07-17,4.960000038146973,4.659999847412109,4.960000038146973,4.75,6269349.0,4.508955478668213
2017-07-18,4.75,4.639999866485596,4.699999809265137,4.730000019073486,4311671.0,4.489970684051514
2017-07-19,4.789999961853027,4.679999828338623,4.71999979019165,4.769999980926514,4060940.0,4.52794075012207
2017-07-20,4.840000152587891,4.730000019073486,4.760000228881836,4.78000020980835,6028695.0,4.537433624267578
2017-07-21,4.78000020980835,4.710000038146973,4.78000020980835,4.71999979019165,4323741.0,4.480477809906006
2017-07-24,4.78000020980835,4.699999809265137,4.71999979019165,4.769999980926514,6481403.0,4.52794075012207
2017-07-25,4.800000190734863,4.739999771118164,4.739999771118164,4.78000020980835,3937945.0,4.537433624267578
2017-07-26,4.78000020980835,4.679999828338623,4.760000228881836,4.730000019073486,3999078.0,4.489970684051514
2017-07-27,4.820000171661377,4.710000038146973,4.71999979019165,4.800000190734863,5628383.0,4.5564188957214355
2017-07-28,4.889999866485596,4.760000228881836,4.789999961853027,4.849999904632568,5538593.0,4.603880882263184
2017-07-31,4.900000095367432,4.78000020980835,4.840000152587891,4.869999885559082,6076054.0,4.622866153717041
2017-08-01,4.920000076293945,4.840000152587891,4.860000133514404,4.909999847412109,4773274.0,4.660836219787598
2017-08-02,4.960000038146973,4.869999885559082,4.880000114440918,4.880000114440918,4996955.0,4.632359027862549
2017-08-03,4.940000057220459,4.849999904632568,4.849999904632568,4.909999847412109,3431793.0,4.660836219787598
2017-08-04,4.940000057220459,4.840000152587891,4.900000095367432,4.840000152587891,4227368.0,4.594388484954834
2017-08-07,4.889999866485596,4.820000171661377,4.829999923706055,4.889999866485596,3303930.0,4.641851425170898
2017-08-08,4.949999809265137,4.869999885559082,4.889999866485596,4.940000057220459,4471260.0,4.689313888549805
2017-08-09,4.960000038146973,4.869999885559082,4.960000038146973,4.900000095367432,3519024.0,4.651343822479248
2017-08-10,4.889999866485596,4.800000190734863,4.860000133514404,4.809999942779541,4122801.0,4.565910816192627
2017-08-11,4.800000190734863,4.699999809265137,4.789999961853027,4.710000038146973,3033923.0,4.4709858894348145
2017-08-14,4.800000190734863,4.699999809265137,4.710000038146973,4.789999961853027,2439800.0,4.546926021575928
2017-08-15,4.820000171661377,4.760000228881836,4.769999980926514,4.800000190734863,2371985.0,4.5564188957214355
2017-08-16,4.829999923706055,4.769999980926514,4.789999961853027,4.829999923706055,2994737.0,4.584896087646484
2017-08-17,4.880000114440918,4.820000171661377,4.829999923706055,4.880000114440918,3028939.0,4.632359027862549
2017-08-18,4.929999828338623,4.829999923706055,4.849999904632568,4.900000095367432,4438937.0,4.651343822479248
2017-08-21,4.949999809265137,4.869999885559082,4.949999809265137,4.889999866485596,3177300.0,4.641851425170898
2017-08-22,4.909999847412109,4.840000152587891,4.860000133514404,4.849999904632568,2803637.0,4.603880882263184
2017-08-23,5.179999828338623,4.809999942779541,4.849999904632568,4.96999979019165,13449911.0,4.717791557312012
2017-08-24,5.0,4.840000152587891,4.980000019073486,4.849999904632568,9214740.0,4.603880882263184
2017-08-25,4.900000095367432,4.820000171661377,4.820000171661377,4.869999885559082,5404189.0,4.622866153717041
2017-08-28,4.909999847412109,4.860000133514404,4.880000114440918,4.889999866485596,7214841.0,4.641851425170898
2017-08-29,4.900000095367432,4.829999923706055,4.869999885559082,4.869999885559082,4631806.0,4.622866153717041
2017-08-30,4.869999885559082,4.840000152587891,4.849999904632568,4.860000133514404,3921503.0,4.613373756408691
2017-08-31,4.869999885559082,4.829999923706055,4.860000133514404,4.860000133514404,3917139.0,4.613373756408691
2017-09-01,4.860000133514404,4.789999961853027,4.860000133514404,4.820000171661377,9387744.0,4.575403690338135
2017-09-04,4.840000152587891,4.78000020980835,4.829999923706055,4.789999961853027,6738172.0,4.546926021575928
2017-09-05,4.820000171661377,4.78000020980835,4.800000190734863,4.789999961853027,5240079.0,4.546926021575928
2017-09-06,4.820000171661377,4.78000020980835,4.789999961853027,4.820000171661377,5569511.0,4.575403690338135
2017-09-07,4.880000114440918,4.789999961853027,4.820000171661377,4.829999923706055,8382011.0,4.584896087646484
2017-09-08,4.849999904632568,4.800000190734863,4.820000171661377,4.849999904632568,5292174.0,4.603880882263184
2017-09-11,4.909999847412109,4.829999923706055,4.840000152587891,4.880000114440918,8405394.0,4.632359027862549
2017-09-12,4.889999866485596,4.840000152587891,4.889999866485596,4.860000133514404,5555079.0,4.613373756408691
2017-09-13,4.880000114440918,4.840000152587891,4.869999885559082,4.869999885559082,4046682.0,4.622866153717041
2017-09-14,4.889999866485596,4.840000152587891,4.860000133514404,4.869999885559082,6178779.0,4.622866153717041
2017-09-15,5.079999923706055,4.849999904632568,4.849999904632568,4.940000057220459,19216196.0,4.689313888549805
2017-09-18,4.960000038146973,4.880000114440918,4.940000057220459,4.920000076293945,7958300.0,4.6703290939331055
2017-09-19,5.059999942779541,4.900000095367432,4.909999847412109,5.010000228881836,19889157.0,4.755762100219727
2017-09-20,5.139999866485596,4.940000057220459,4.989999771118164,5.119999885559082,21256269.0,4.860179424285889
2017-09-21,5.130000114440918,5.0,5.099999904632568,5.019999980926514,10609630.0,4.765254020690918
2017-09-22,5.269999980926514,4.980000019073486,5.010000228881836,5.190000057220459,24419478.0,4.9266276359558105
2017-09-25,5.409999847412109,5.090000152587891,5.159999847412109,5.25,24969439.0,4.983582973480225
2017-09-26,5.300000190734863,5.150000095367432,5.179999828338623,5.239999771118164,12873725.0,4.974090099334717
2017-09-27,5.230000019073486,5.110000133514404,5.21999979019165,5.150000095367432,10150332.0,4.888657569885254
2017-09-28,5.150000095367432,5.03000020980835,5.150000095367432,5.050000190734863,7951802.0,4.793732166290283
2017-09-29,5.070000171661377,5.019999980926514,5.039999961853027,5.039999961853027,5780350.0,4.784239292144775
2017-10-09,5.119999885559082,5.039999961853027,5.099999904632568,5.050000190734863,6687446.0,4.793732166290283
2017-10-10,5.119999885559082,5.03000020980835,5.070000171661377,5.099999904632568,6332167.0,4.8411946296691895
2017-10-11,5.119999885559082,5.059999942779541,5.099999904632568,5.059999942779541,6485139.0,4.803224563598633
2017-10-12,5.070000171661377,4.960000038146973,5.039999961853027,4.980000019073486,7983346.0,4.7272844314575195
2017-10-13,5.010000228881836,4.960000038146973,4.96999979019165,5.0,3626696.0,4.746269226074219
2017-10-16,5.010000228881836,4.860000133514404,5.0,4.869999885559082,7120130.0,4.622866153717041
2017-10-17,4.880000114440918,4.789999961853027,4.860000133514404,4.829999923706055,7909686.0,4.584896087646484
2017-10-18,4.849999904632568,4.769999980926514,4.820000171661377,4.78000020980835,4628200.0,4.537433624267578
2017-10-19,4.800000190734863,4.579999923706055,4.769999980926514,4.619999885559082,12659270.0,4.385552883148193
2017-10-20,4.670000076293945,4.570000171661377,4.599999904632568,4.659999847412109,4536766.0,4.423522472381592
2017-10-23,4.699999809265137,4.650000095367432,4.650000095367432,4.699999809265137,4078761.0,4.461493015289307
2017-10-24,4.710000038146973,4.619999885559082,4.690000057220459,4.639999866485596,4188252.0,4.404537677764893
2017-10-25,4.699999809265137,4.639999866485596,4.650000095367432,4.670000076293945,3424201.0,4.4330153465271
2017-10-26,4.840000152587891,4.630000114440918,4.670000076293945,4.75,7771505.0,4.508955478668213
2017-10-27,4.699999809265137,4.630000114440918,4.699999809265137,4.670000076293945,5420201.0,4.4330153465271
2017-10-30,4.650000095367432,4.510000228881836,4.639999866485596,4.519999980926514,5219598.0,4.290627479553223
2017-10-31,4.550000190734863,4.5,4.510000228881836,4.550000190734863,2735199.0,4.31910514831543
2017-11-01,4.570000171661377,4.53000020980835,4.550000190734863,4.550000190734863,2298032.0,4.31910514831543
2017-11-02,4.53000020980835,4.440000057220459,4.53000020980835,4.449999809265137,3582100.0,4.224179267883301
2017-11-03,4.460000038146973,4.360000133514404,4.449999809265137,4.389999866485596,3900586.0,4.167223930358887
2017-11-06,4.409999847412109,4.320000171661377,4.389999866485596,4.400000095367432,3375474.0,4.1767168045043945
2017-11-07,4.440000057220459,4.369999885559082,4.400000095367432,4.429999828338623,3241950.0,4.205194473266602
2017-11-08,4.480000019073486,4.400000095367432,4.429999828338623,4.440000057220459,3211286.0,4.214687347412109
2017-11-09,4.46999979019165,4.409999847412109,4.440000057220459,4.460000038146973,1885100.0,4.233672142028809
2017-11-10,4.46999979019165,4.389999866485596,4.460000038146973,4.420000076293945,4365889.0,4.195702075958252
2017-11-13,4.429999828338623,4.329999923706055,4.420000076293945,4.360000133514404,3575588.0,4.138746738433838
2017-11-14,4.369999885559082,4.320000171661377,4.349999904632568,4.360000133514404,2675500.0,4.138746738433838
2017-11-15,4.369999885559082,4.300000190734863,4.349999904632568,4.320000171661377,2549278.0,4.1007771492004395
2017-11-16,4.360000133514404,4.289999961853027,4.320000171661377,4.320000171661377,2873322.0,4.1007771492004395
2017-11-17,4.289999961853027,4.079999923706055,4.289999961853027,4.099999904632568,6065258.0,3.8919405937194824
2017-11-20,4.070000171661377,3.940000057220459,4.070000171661377,4.050000190734863,3595570.0,3.844478130340576
2017-11-21,4.090000152587891,4.010000228881836,4.039999961853027,4.059999942779541,2660506.0,3.853970527648926
2017-11-22,4.059999942779541,3.9800000190734863,4.050000190734863,4.019999980926514,3104266.0,3.81600022315979
2017-11-23,4.019999980926514,3.9200000762939453,4.010000228881836,3.930000066757202,3298800.0,3.730567455291748
2017-11-24,3.9700000286102295,3.880000114440918,3.9000000953674316,3.930000066757202,2351847.0,3.730567455291748
2017-11-27,3.950000047683716,3.9000000953674316,3.9100000858306885,3.9200000762939453,1965560.0,3.7210750579833984
2017-11-28,3.9700000286102295,3.9000000953674316,3.9000000953674316,3.9600000381469727,1435000.0,3.759045124053955
2017-11-29,4.03000020980835,3.940000057220459,3.9600000381469727,4.019999980926514,2854229.0,3.81600022315979
2017-11-30,4.050000190734863,3.9700000286102295,4.010000228881836,3.990000009536743,2699300.0,3.787522792816162
2017-12-01,4.03000020980835,3.9700000286102295,3.9800000190734863,4.010000228881836,2202153.0,3.8065080642700195
2017-12-04,4.019999980926514,3.859999895095825,4.0,3.880000114440918,7640987.0,3.683104991912842
2017-12-05,3.869999885559082,3.6700000762939453,3.869999885559082,3.700000047683716,5728600.0,3.5122392177581787
2017-12-06,3.7200000286102295,3.630000114440918,3.700000047683716,3.7200000286102295,3947347.0,3.531224250793457
2017-12-07,3.740000009536743,3.690000057220459,3.7100000381469727,3.7300000190734863,2807919.0,3.5407168865203857
2017-12-08,3.7699999809265137,3.7200000286102295,3.740000009536743,3.740000009536743,2162962.0,3.5502092838287354
2017-12-11,3.799999952316284,3.740000009536743,3.740000009536743,3.7799999713897705,2513862.0,3.588179349899292
2017-12-12,3.7899999618530273,3.740000009536743,3.7799999713897705,3.75,1924520.0,3.559701681137085
2017-12-13,3.8299999237060547,3.7200000286102295,3.740000009536743,3.819999933242798,2574944.0,3.6261496543884277
2017-12-14,3.809999942779541,3.759999990463257,3.799999952316284,3.799999952316284,2982000.0,3.6071646213531494
2017-12-15,3.799999952316284,3.759999990463257,3.7899999618530273,3.7799999713897705,2343662.0,3.588179349899292
2017-12-18,3.819999933242798,3.75,3.7799999713897705,3.809999942779541,4025071.0,3.616657018661499
2017-12-19,3.9000000953674316,3.7899999618530273,3.799999952316284,3.8399999141693115,4774278.0,3.645134449005127
2017-12-20,3.8399999141693115,3.75,3.8399999141693115,3.759999990463257,2898874.0,3.5691945552825928
2017-12-21,3.809999942779541,3.7300000190734863,3.759999990463257,3.799999952316284,3450631.0,3.6071646213531494
2017-12-22,3.799999952316284,3.759999990463257,3.799999952316284,3.7699999809265137,1797902.0,3.5786869525909424
2017-12-25,3.859999895095825,3.759999990463257,3.7699999809265137,3.799999952316284,4749601.0,3.6071646213531494
2017-12-26,3.8299999237060547,3.75,3.799999952316284,3.7899999618530273,3025232.0,3.5976719856262207
2017-12-27,3.799999952316284,3.75,3.7799999713897705,3.7699999809265137,2174454.0,3.5786869525909424
2017-12-28,3.809999942779541,3.7300000190734863,3.75,3.7899999618530273,4088017.0,3.5976719856262207
2017-12-29,3.799999952316284,3.75,3.7899999618530273,3.7899999618530273,3217134.0,3.5976719856262207
2018-01-02,3.9000000953674316,3.7699999809265137,3.7899999618530273,3.869999885559082,7475301.0,3.673612117767334
2018-01-03,3.880000114440918,3.8299999237060547,3.8499999046325684,3.880000114440918,4743879.0,3.683104991912842
2018-01-04,3.930000066757202,3.859999895095825,3.869999885559082,3.9000000953674316,4815334.0,3.70209002494812
2018-01-05,4.130000114440918,3.880000114440918,3.9100000858306885,4.010000228881836,13713826.0,3.8065080642700195
2018-01-08,4.130000114440918,3.9600000381469727,3.990000009536743,4.090000152587891,12935717.0,3.882448434829712
2018-01-09,4.269999980926514,4.03000020980835,4.070000171661377,4.25,17175899.0,4.034328937530518
2018-01-10,4.25,4.070000171661377,4.25,4.150000095367432,13680021.0,3.939403772354126
2018-01-11,4.159999847412109,4.010000228881836,4.099999904632568,4.130000114440918,8549180.0,3.9204182624816895
2018-01-12,4.5,4.070000171661377,4.110000133514404,4.269999980926514,22804937.0,4.053313732147217
2018-01-15,4.269999980926514,4.010000228881836,4.199999809265137,4.070000171661377,12742159.0,3.8634634017944336
2018-01-16,4.199999809265137,4.03000020980835,4.059999942779541,4.179999828338623,9522936.0,3.967880964279175
2018-01-17,4.159999847412109,4.039999961853027,4.150000095367432,4.050000190734863,7958493.0,3.844478130340576
2018-01-18,4.079999923706055,3.9700000286102295,4.050000190734863,3.9800000190734863,6551500.0,3.7780303955078125
2018-01-19,4.059999942779541,3.9700000286102295,3.9800000190734863,3.9800000190734863,7172476.0,3.7780303955078125
2018-01-22,3.990000009536743,3.9000000953674316,3.990000009536743,3.990000009536743,5065763.0,3.787522792816162
2018-01-23,4.039999961853027,3.9600000381469727,3.9800000190734863,4.010000228881836,5656902.0,3.8065080642700195
2018-01-24,4.010000228881836,3.9600000381469727,4.010000228881836,3.9800000190734863,4875000.0,3.7780303955078125
2018-01-25,4.0,3.950000047683716,3.990000009536743,3.9600000381469727,4497585.0,3.759045124053955
2018-01-26,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.950000047683716,4113761.0,3.7495527267456055
2018-01-29,3.9700000286102295,3.8499999046325684,3.950000047683716,3.890000104904175,5776501.0,3.6925976276397705
2018-01-30,3.9000000953674316,3.8399999141693115,3.890000104904175,3.8499999046325684,2865000.0,3.6546273231506348
2018-01-31,3.9200000762939453,3.8399999141693115,3.9000000953674316,3.8499999046325684,6421525.0,3.6546273231506348
2018-02-01,3.880000114440918,3.609999895095825,3.869999885559082,3.6500000953674316,7767300.0,3.4647765159606934
2018-02-02,3.6700000762939453,3.549999952316284,3.6500000953674316,3.640000104904175,3463126.0,3.4552841186523438
2018-02-05,3.6600000858306885,3.5799999237060547,3.609999895095825,3.630000114440918,2429501.0,3.445791482925415
2018-02-06,3.609999895095825,3.3499999046325684,3.5999999046325684,3.390000104904175,4316725.0,3.217970609664917
2018-02-07,3.4700000286102295,3.3399999141693115,3.4100000858306885,3.4100000858306885,3249001.0,3.2369556427001953
2018-02-08,3.4600000381469727,3.380000114440918,3.4000000953674316,3.450000047683716,1915900.0,3.274925708770752
2018-02-09,3.4200000762939453,3.3299999237060547,3.359999895095825,3.359999895095825,4474202.0,3.189492702484131
2018-02-12,3.4600000381469727,3.369999885559082,3.369999885559082,3.440000057220459,2866861.0,3.2654333114624023
2018-02-13,3.5,3.430000066757202,3.440000057220459,3.4600000381469727,2727600.0,3.2844183444976807
2018-02-14,3.4800000190734863,3.440000057220459,3.4600000381469727,3.4700000286102295,1365572.0,3.2939107418060303
2018-02-22,3.5399999618530273,3.4800000190734863,3.5,3.5,2375300.0,3.3223884105682373
2018-02-23,3.569999933242798,3.490000009536743,3.509999990463257,3.549999952316284,2129000.0,3.3698511123657227
2018-02-26,3.5899999141693115,3.509999990463257,3.5399999618530273,3.5899999141693115,2702500.0,3.4078211784362793
2018-02-27,3.5899999141693115,3.5399999618530273,3.5799999237060547,3.559999942779541,2479042.0,3.3793435096740723
2018-02-28,3.5799999237060547,3.4800000190734863,3.549999952316284,3.569999933242798,3716606.0,3.388836145401001
2018-03-01,3.619999885559082,3.5299999713897705,3.559999942779541,3.609999895095825,3326242.0,3.4268062114715576
2018-03-02,3.609999895095825,3.569999933242798,3.5999999046325684,3.609999895095825,2214472.0,3.4268062114715576
2018-03-05,3.609999895095825,3.5799999237060547,3.5999999046325684,3.5899999141693115,1589645.0,3.4078211784362793
2018-03-06,3.6500000953674316,3.5899999141693115,3.5899999141693115,3.6500000953674316,2749323.0,3.4647765159606934
2018-03-07,3.700000047683716,3.619999885559082,3.640000104904175,3.630000114440918,3044756.0,3.445791482925415
2018-03-08,3.6600000858306885,3.5999999046325684,3.640000104904175,3.6500000953674316,2208118.0,3.4647765159606934
2018-03-09,3.700000047683716,3.640000104904175,3.6500000953674316,3.690000057220459,2731874.0,3.50274658203125
2018-03-12,3.75,3.680000066757202,3.690000057220459,3.7300000190734863,3768870.0,3.5407168865203857
2018-03-13,3.799999952316284,3.690000057220459,3.7300000190734863,3.740000009536743,4047702.0,3.5502092838287354
2018-03-14,3.740000009536743,3.6600000858306885,3.740000009536743,3.680000066757202,3006200.0,3.4932541847229004
2018-03-15,3.6700000762939453,3.609999895095825,3.6500000953674316,3.640000104904175,2226286.0,3.4552841186523438
2018-03-16,3.6700000762939453,3.619999885559082,3.619999885559082,3.6600000858306885,2621200.0,3.474269151687622
2018-03-19,3.6700000762939453,3.630000114440918,3.6600000858306885,3.640000104904175,1511300.0,3.4552841186523438
2018-03-20,3.6600000858306885,3.5999999046325684,3.609999895095825,3.640000104904175,2077495.0,3.4552841186523438
2018-03-21,3.700000047683716,3.619999885559082,3.619999885559082,3.640000104904175,3008201.0,3.4552841186523438
2018-03-22,3.7100000381469727,3.619999885559082,3.640000104904175,3.700000047683716,4130022.0,3.5122392177581787
2018-03-23,3.640000104904175,3.4100000858306885,3.559999942779541,3.5,5929600.0,3.3223884105682373
2018-03-26,3.5299999713897705,3.380000114440918,3.4600000381469727,3.5299999713897705,3198333.0,3.3508660793304443
2018-03-27,3.6700000762939453,3.5399999618530273,3.559999942779541,3.6500000953674316,4410729.0,3.4647765159606934
2018-03-28,3.6500000953674316,3.5799999237060547,3.630000114440918,3.640000104904175,2998189.0,3.4552841186523438
2018-03-29,3.7300000190734863,3.630000114440918,3.6500000953674316,3.7300000190734863,5114165.0,3.5407168865203857
2018-03-30,3.75,3.680000066757202,3.75,3.7300000190734863,4043243.0,3.5407168865203857
2018-04-02,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-03,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-04,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-09,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-10,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-11,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-12,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-13,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-16,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-17,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-18,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-19,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-20,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-23,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-24,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-25,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-26,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-04-27,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-02,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-03,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-04,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-07,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-08,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-09,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-10,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-11,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-14,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-15,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-16,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-17,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-18,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-21,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-22,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-23,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-24,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-25,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-28,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-29,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-30,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-05-31,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-01,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-04,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-05,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-06,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-07,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-08,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-11,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-12,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-13,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-14,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-15,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-19,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-20,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-21,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-22,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-25,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-26,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-27,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-28,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-06-29,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-02,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-03,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-04,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-05,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-06,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-09,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-10,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-11,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-12,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-13,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-16,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-17,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-18,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-19,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-20,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-23,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-24,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-25,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-26,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-27,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5407168865203857
2018-07-30,4.099999904632568,3.7100000381469727,3.9000000953674316,3.759999990463257,27790725.0,3.5691945552825928
2018-07-31,3.5999999046325684,3.4600000381469727,3.4800000190734863,3.559999942779541,14074334.0,3.3793435096740723
2018-08-01,3.5199999809265137,3.369999885559082,3.4600000381469727,3.380000114440918,7854637.0,3.2084779739379883
2018-08-02,3.369999885559082,3.119999885559082,3.3499999046325684,3.2200000286102295,5875941.0,3.0565974712371826
2018-08-03,3.240000009536743,3.1500000953674316,3.190000057220459,3.1600000858306885,2540500.0,2.9996423721313477
2018-08-06,3.190000057220459,3.109999895095825,3.1500000953674316,3.130000114440918,2739697.0,2.9711647033691406
2018-08-07,3.200000047683716,3.119999885559082,3.119999885559082,3.190000057220459,3284301.0,3.0281198024749756
2018-08-08,3.2200000286102295,3.1700000762939453,3.1700000762939453,3.180000066757202,3323500.0,3.018627166748047
2018-08-09,3.240000009536743,3.1500000953674316,3.1700000762939453,3.240000009536743,3430524.0,3.075582504272461
2018-08-10,3.2799999713897705,3.2200000286102295,3.2300000190734863,3.2300000190734863,3203079.0,3.0660898685455322
2018-08-13,3.440000057220459,3.200000047683716,3.2100000381469727,3.3299999237060547,6094096.0,3.161015033721924
2018-08-14,3.380000114440918,3.2699999809265137,3.309999942779541,3.3399999141693115,4398158.0,3.1705076694488525
2018-08-15,3.3399999141693115,3.25,3.3399999141693115,3.25,2703200.0,3.0850751399993896
2018-08-16,3.2699999809265137,3.180000066757202,3.2300000190734863,3.240000009536743,1971453.0,3.075582504272461
2018-08-17,3.2799999713897705,3.180000066757202,3.240000009536743,3.180000066757202,1885103.0,3.018627166748047
2018-08-20,3.190000057220459,3.059999942779541,3.1600000858306885,3.140000104904175,4779075.0,2.9806571006774902
2018-08-21,3.180000066757202,3.0999999046325684,3.140000104904175,3.1600000858306885,2523900.0,2.9996423721313477
2018-08-22,3.2100000381469727,3.130000114440918,3.1600000858306885,3.190000057220459,2559500.0,3.0281198024749756
2018-08-23,3.2200000286102295,3.1600000858306885,3.1600000858306885,3.190000057220459,2030000.0,3.0281198024749756
2018-08-24,3.240000009536743,3.180000066757202,3.190000057220459,3.2100000381469727,1670912.0,3.047104835510254
2018-08-27,3.2899999618530273,3.200000047683716,3.2100000381469727,3.2799999713897705,1687700.0,3.1135525703430176
2018-08-28,3.3499999046325684,3.259999990463257,3.299999952316284,3.2899999618530273,2697800.0,3.123044967651367
2018-08-29,3.319999933242798,3.25,3.2899999618530273,3.259999990463257,1930101.0,3.0945675373077393
2018-08-30,3.299999952316284,3.2300000190734863,3.25,3.2300000190734863,2409354.0,3.0660898685455322
2018-08-31,3.259999990463257,3.2100000381469727,3.240000009536743,3.2200000286102295,2250350.0,3.0565974712371826
2018-09-03,3.240000009536743,3.1700000762939453,3.2200000286102295,3.2300000190734863,1642337.0,3.0660898685455322
2018-09-04,3.299999952316284,3.2300000190734863,3.2300000190734863,3.2899999618530273,2971018.0,3.123044967651367
2018-09-05,3.2899999618530273,3.2200000286102295,3.2799999713897705,3.2300000190734863,2060676.0,3.0660898685455322
2018-09-06,3.2799999713897705,3.2200000286102295,3.2300000190734863,3.240000009536743,1742400.0,3.075582504272461
2018-09-07,3.2899999618530273,3.2300000190734863,3.2300000190734863,3.240000009536743,1697460.0,3.075582504272461
2018-09-10,3.25,3.180000066757202,3.2300000190734863,3.180000066757202,1641236.0,3.018627166748047
2018-09-11,3.2100000381469727,3.1700000762939453,3.180000066757202,3.190000057220459,1320310.0,3.0281198024749756
2018-09-12,3.2799999713897705,3.190000057220459,3.190000057220459,3.259999990463257,1848711.0,3.0945675373077393
2018-09-13,3.2799999713897705,3.2200000286102295,3.25,3.2699999809265137,1373972.0,3.104059934616089
2018-09-14,3.2799999713897705,3.200000047683716,3.2799999713897705,3.2100000381469727,1520610.0,3.047104835510254
2018-09-17,3.2200000286102295,3.1600000858306885,3.2100000381469727,3.190000057220459,1581000.0,3.0281198024749756
2018-09-18,3.25,3.1600000858306885,3.1700000762939453,3.2300000190734863,1994412.0,3.0660898685455322
2018-09-19,3.2799999713897705,3.2100000381469727,3.2300000190734863,3.25,2826501.0,3.0850751399993896
2018-09-20,3.2799999713897705,3.2200000286102295,3.259999990463257,3.2300000190734863,1771035.0,3.0660898685455322
2018-09-21,3.299999952316284,3.2200000286102295,3.240000009536743,3.2899999618530273,2945747.0,3.123044967651367
2018-09-25,3.2899999618530273,3.25,3.2799999713897705,3.25,2144621.0,3.0850751399993896
2018-09-26,3.2699999809265137,3.2200000286102295,3.25,3.2300000190734863,2480821.0,3.0660898685455322
2018-09-27,3.240000009536743,3.180000066757202,3.2300000190734863,3.180000066757202,2913671.0,3.018627166748047
2018-09-28,3.259999990463257,3.180000066757202,3.180000066757202,3.2300000190734863,2809813.0,3.0660898685455322
2018-10-08,3.2200000286102295,3.130000114440918,3.2200000286102295,3.140000104904175,2529122.0,2.9806571006774902
2018-10-09,3.1600000858306885,3.119999885559082,3.140000104904175,3.1500000953674316,1243809.0,2.990149736404419
2018-10-10,3.1500000953674316,3.119999885559082,3.1500000953674316,3.140000104904175,807350.0,2.9806571006774902
2018-10-11,3.0899999141693115,2.8299999237060547,3.0899999141693115,2.8299999237060547,4237777.0,2.6863882541656494
2018-10-12,2.8399999141693115,2.6700000762939453,2.8299999237060547,2.809999942779541,2946744.0,2.667403221130371
2018-10-15,2.8499999046325684,2.7300000190734863,2.809999942779541,2.75,1506816.0,2.610447883605957
2018-10-16,2.7899999618530273,2.609999895095825,2.75,2.6500000953674316,4013193.0,2.5155227184295654
2018-10-17,2.690000057220459,2.609999895095825,2.680000066757202,2.6600000858306885,2440099.0,2.525015354156494
2018-10-18,2.6500000953674316,2.569999933242798,2.630000114440918,2.5899999141693115,2239404.0,2.4585673809051514
2018-10-19,2.6700000762939453,2.5399999618530273,2.559999942779541,2.640000104904175,1922244.0,2.506030321121216
2018-10-22,2.8499999046325684,2.6500000953674316,2.6500000953674316,2.75,3880950.0,2.610447883605957
2018-10-23,2.7799999713897705,2.7200000286102295,2.75,2.740000009536743,2282425.0,2.6009554862976074
2018-10-24,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.75,1537390.0,2.610447883605957
2018-10-25,2.799999952316284,2.609999895095825,2.680000066757202,2.7799999713897705,2518126.0,2.638925552368164
2018-10-26,3.059999942779541,2.7799999713897705,2.7799999713897705,2.9600000381469727,7644789.0,2.809791326522827
2018-10-29,3.259999990463257,3.059999942779541,3.059999942779541,3.069999933242798,12105407.0,2.9142093658447266
2018-10-30,3.0899999141693115,2.869999885559082,2.9700000286102295,3.0799999237060547,10296636.0,2.923701763153076
2018-10-31,3.049999952316284,2.9700000286102295,3.0299999713897705,3.0299999713897705,5206311.0,2.87623929977417
2018-11-01,3.109999895095825,2.9800000190734863,3.0199999809265137,3.0,5706410.0,2.847761631011963
2018-11-02,3.069999933242798,2.990000009536743,3.009999990463257,3.0299999713897705,4819496.0,2.87623929977417
2018-11-05,3.0799999237060547,3.0,3.0299999713897705,3.049999952316284,3939968.0,2.895224094390869
2018-11-06,3.25,3.0299999713897705,3.049999952316284,3.180000066757202,6607174.0,3.018627166748047
2018-11-07,3.200000047683716,3.0799999237060547,3.180000066757202,3.0999999046325684,5737950.0,2.9426867961883545
2018-11-08,3.180000066757202,3.109999895095825,3.109999895095825,3.119999885559082,3631340.0,2.961672067642212
2018-11-09,3.1600000858306885,3.059999942779541,3.109999895095825,3.130000114440918,2523515.0,2.9711647033691406
2018-11-12,3.259999990463257,3.119999885559082,3.130000114440918,3.240000009536743,4907804.0,3.075582504272461
2018-11-13,3.3299999237060547,3.190000057220459,3.200000047683716,3.3299999237060547,6750117.0,3.161015033721924
2018-11-14,3.380000114440918,3.25,3.2899999618530273,3.2799999713897705,4998471.0,3.1135525703430176
2018-11-15,3.3399999141693115,3.2899999618530273,3.2899999618530273,3.319999933242798,4658697.0,3.151522636413574
2018-11-16,3.380000114440918,3.309999942779541,3.3299999237060547,3.3499999046325684,4179901.0,3.1800003051757812
2018-11-19,3.4100000858306885,3.319999933242798,3.390000104904175,3.4000000953674316,4308489.0,3.2274632453918457
2018-11-20,3.440000057220459,3.2699999809265137,3.369999885559082,3.2699999809265137,5114466.0,3.104059934616089
2018-11-21,3.359999895095825,3.2200000286102295,3.25,3.3499999046325684,4348285.0,3.1800003051757812
2018-11-22,3.450000047683716,3.3399999141693115,3.380000114440918,3.430000066757202,4922852.0,3.2559406757354736
2018-11-23,3.4100000858306885,3.130000114440918,3.4100000858306885,3.140000104904175,7966024.0,2.9806571006774902
2018-11-26,3.200000047683716,3.0799999237060547,3.0799999237060547,3.1700000762939453,4378646.0,3.0091347694396973
2018-11-27,3.259999990463257,3.1600000858306885,3.25,3.190000057220459,3259773.0,3.0281198024749756
2018-11-28,3.3299999237060547,3.190000057220459,3.200000047683716,3.309999942779541,5247671.0,3.1420302391052246
2018-11-29,3.359999895095825,3.200000047683716,3.3399999141693115,3.2200000286102295,3449359.0,3.0565974712371826
2018-11-30,3.25,3.1600000858306885,3.200000047683716,3.2200000286102295,2604400.0,3.0565974712371826
2018-12-03,3.3299999237060547,3.259999990463257,3.2799999713897705,3.2899999618530273,5156634.0,3.123044967651367
2018-12-04,3.3299999237060547,3.2799999713897705,3.2899999618530273,3.3299999237060547,2782164.0,3.161015033721924
2018-12-05,3.309999942779541,3.25,3.2699999809265137,3.2699999809265137,2774538.0,3.104059934616089
2018-12-06,3.309999942779541,3.200000047683716,3.2799999713897705,3.2300000190734863,3602010.0,3.0660898685455322
2018-12-07,3.2699999809265137,3.2300000190734863,3.2699999809265137,3.2300000190734863,2144837.0,3.0660898685455322
2018-12-10,3.25,3.109999895095825,3.240000009536743,3.1500000953674316,4072465.0,2.990149736404419
2018-12-11,3.200000047683716,3.140000104904175,3.180000066757202,3.180000066757202,1961239.0,3.018627166748047
2018-12-12,3.2899999618530273,3.2100000381469727,3.2200000286102295,3.25,2486816.0,3.0850751399993896
2018-12-13,3.2799999713897705,3.2100000381469727,3.2699999809265137,3.2300000190734863,2597479.0,3.0660898685455322
2018-12-14,3.2300000190734863,3.0999999046325684,3.2300000190734863,3.109999895095825,3316641.0,2.952179193496704
2018-12-17,3.119999885559082,3.0399999618530273,3.0899999141693115,3.0899999141693115,2007984.0,2.933194398880005
2018-12-18,3.0999999046325684,3.0399999618530273,3.0999999046325684,3.059999942779541,2109676.0,2.904716730117798
2018-12-19,3.0999999046325684,3.0199999809265137,3.069999933242798,3.0199999809265137,1440400.0,2.866746425628662
2018-12-20,3.0799999237060547,3.009999990463257,3.0299999713897705,3.0299999713897705,2271113.0,2.87623929977417
2018-12-21,3.049999952316284,2.9800000190734863,3.0,3.0,2132190.0,2.847761631011963
2018-12-24,3.0199999809265137,2.9800000190734863,2.9800000190734863,3.0199999809265137,1604740.0,2.866746425628662
2018-12-25,3.0,2.869999885559082,3.0,2.940000057220459,3198100.0,2.790806531906128
2018-12-26,2.950000047683716,2.9100000858306885,2.940000057220459,2.930000066757202,1760551.0,2.78131365776062
2018-12-27,3.009999990463257,2.9000000953674316,2.9600000381469727,2.9000000953674316,2144369.0,2.752836227416992
2018-12-28,2.9200000762939453,2.880000114440918,2.9000000953674316,2.880000114440918,1841697.0,2.733851194381714
2019-01-02,2.9600000381469727,2.880000114440918,2.890000104904175,2.9200000762939453,1894720.0,2.7718212604522705
2019-01-03,2.950000047683716,2.9000000953674316,2.9100000858306885,2.940000057220459,1446925.0,2.790806531906128
2019-01-04,3.0,2.890000104904175,2.9000000953674316,3.0,2426722.0,2.847761631011963
2019-01-07,3.049999952316284,2.990000009536743,2.9000000953674316,3.0199999809265137,3336400.0,2.866746425628662
2019-01-08,3.059999942779541,3.0,3.0199999809265137,3.0399999618530273,1789211.0,2.8857316970825195
2019-01-09,3.0799999237060547,3.0199999809265137,3.069999933242798,3.0399999618530273,6280157.0,2.8857316970825195
2019-01-10,3.0399999618530273,3.0,3.0299999713897705,3.0199999809265137,2993894.0,2.866746425628662
2019-01-11,3.0799999237060547,3.0,3.0199999809265137,3.069999933242798,3140411.0,2.9142093658447266
2019-01-14,3.0799999237060547,3.009999990463257,3.049999952316284,3.0199999809265137,4133956.0,2.866746425628662
2019-01-15,3.059999942779541,3.009999990463257,3.0199999809265137,3.049999952316284,3279105.0,2.895224094390869
2019-01-16,3.069999933242798,3.0399999618530273,3.049999952316284,3.0399999618530273,1875481.0,2.8857316970825195
2019-01-17,3.059999942779541,2.9800000190734863,3.059999942779541,3.0,2634089.0,2.847761631011963
2019-01-18,3.049999952316284,2.9600000381469727,2.9800000190734863,3.0,2605566.0,2.847761631011963
2019-01-21,3.059999942779541,3.009999990463257,3.009999990463257,3.0299999713897705,2087300.0,2.87623929977417
2019-01-22,3.069999933242798,3.009999990463257,3.049999952316284,3.059999942779541,4764699.0,2.904716730117798
2019-01-23,3.0399999618530273,2.9700000286102295,3.0399999618530273,3.009999990463257,3570917.0,2.8572540283203125
2019-01-24,3.0299999713897705,2.9800000190734863,2.990000009536743,3.009999990463257,2563600.0,2.8572540283203125
2019-01-25,3.0399999618530273,2.990000009536743,3.0,3.009999990463257,3638306.0,2.8572540283203125
2019-01-28,3.069999933242798,2.990000009536743,3.049999952316284,3.009999990463257,3195516.0,2.8572540283203125
2019-01-29,3.0,2.799999952316284,3.0,2.890000104904175,4108772.0,2.7433438301086426
2019-01-30,2.940000057220459,2.869999885559082,2.9100000858306885,2.890000104904175,1401378.0,2.7433438301086426
2019-01-31,2.9100000858306885,2.799999952316284,2.880000114440918,2.809999942779541,2750754.0,2.667403221130371
2019-02-01,2.859999895095825,2.799999952316284,2.809999942779541,2.8399999141693115,2142605.0,2.695880651473999
2019-02-11,2.9200000762939453,2.8299999237060547,2.8499999046325684,2.9200000762939453,2140188.0,2.7718212604522705
2019-02-12,2.990000009536743,2.890000104904175,2.9200000762939453,2.9700000286102295,2877446.0,2.819283962249756
2019-02-13,3.0299999713897705,2.950000047683716,2.9700000286102295,3.0199999809265137,3069392.0,2.866746425628662
2019-02-14,3.25,3.069999933242798,3.190000057220459,3.0899999141693115,14995949.0,2.933194398880005
2019-02-15,3.0799999237060547,3.0299999713897705,3.0399999618530273,3.049999952316284,7106112.0,2.895224094390869
2019-02-18,3.109999895095825,3.0399999618530273,3.049999952316284,3.0999999046325684,5785321.0,2.9426867961883545
2019-02-19,3.130000114440918,3.069999933242798,3.0999999046325684,3.119999885559082,6336512.0,2.961672067642212
2019-02-20,3.119999885559082,3.0799999237060547,3.119999885559082,3.0999999046325684,4252200.0,2.9426867961883545
2019-02-21,3.140000104904175,3.0899999141693115,3.0999999046325684,3.109999895095825,5344600.0,2.952179193496704
2019-02-22,3.1500000953674316,3.0899999141693115,3.109999895095825,3.140000104904175,5804067.0,2.9806571006774902
2019-02-25,3.380000114440918,3.1600000858306885,3.1700000762939453,3.319999933242798,12087580.0,3.151522636413574
2019-02-26,3.4100000858306885,3.2799999713897705,3.3399999141693115,3.3399999141693115,12158076.0,3.1705076694488525
2019-02-27,3.4800000190734863,3.319999933242798,3.3399999141693115,3.359999895095825,9677396.0,3.189492702484131
2019-02-28,3.4000000953674316,3.319999933242798,3.380000114440918,3.3399999141693115,6618741.0,3.1705076694488525
2019-03-01,3.4000000953674316,3.3299999237060547,3.3399999141693115,3.4000000953674316,5974586.0,3.2274632453918457
2019-03-04,3.5,3.390000104904175,3.4100000858306885,3.4200000762939453,10428650.0,3.246448040008545
2019-03-05,3.5299999713897705,3.4200000762939453,3.4200000762939453,3.490000009536743,8435391.0,3.3128960132598877
2019-03-06,3.7200000286102295,3.509999990463257,3.5299999713897705,3.6500000953674316,14793772.0,3.4647765159606934
2019-03-07,3.7100000381469727,3.609999895095825,3.6500000953674316,3.690000057220459,11736981.0,3.50274658203125
2019-03-08,3.7899999618530273,3.5299999713897705,3.609999895095825,3.5999999046325684,14596405.0,3.417313575744629
2019-03-11,3.930000066757202,3.5199999809265137,3.5999999046325684,3.8299999237060547,12696885.0,3.6356420516967773
2019-03-12,3.890000104904175,3.690000057220459,3.809999942779541,3.75,18899088.0,3.559701681137085
2019-03-13,3.759999990463257,3.5999999046325684,3.759999990463257,3.619999885559082,10724625.0,3.4362988471984863
2019-03-14,3.640000104904175,3.450000047683716,3.609999895095825,3.4800000190734863,7988240.0,3.303403377532959
2019-03-15,3.5799999237060547,3.5,3.509999990463257,3.5,6935129.0,3.3223884105682373
2019-03-18,3.6500000953674316,3.5,3.5399999618530273,3.6500000953674316,6781089.0,3.4647765159606934
2019-03-19,3.6500000953674316,3.5799999237060547,3.640000104904175,3.630000114440918,5893181.0,3.445791482925415
2019-03-20,3.6700000762939453,3.549999952316284,3.619999885559082,3.6700000762939453,8030100.0,3.483761787414551
2019-03-21,3.700000047683716,3.5899999141693115,3.6500000953674316,3.6700000762939453,8888100.0,3.483761787414551
2019-03-22,3.7300000190734863,3.609999895095825,3.6700000762939453,3.7100000381469727,6699139.0,3.5217318534851074
2019-03-25,3.880000114440918,3.6500000953674316,3.6600000858306885,3.809999942779541,18294728.0,3.616657018661499
2019-03-26,3.819999933242798,3.619999885559082,3.7699999809265137,3.630000114440918,6240003.0,3.445791482925415
2019-03-27,3.690000057220459,3.549999952316284,3.630000114440918,3.630000114440918,4177239.0,3.445791482925415
2019-03-28,3.7300000190734863,3.569999933242798,3.609999895095825,3.619999885559082,4575669.0,3.4362988471984863
2019-03-29,3.75,3.609999895095825,3.609999895095825,3.7300000190734863,6709788.0,3.5407168865203857
2019-04-01,3.869999885559082,3.7300000190734863,3.7699999809265137,3.859999895095825,10865447.0,3.6641197204589844
2019-04-02,3.869999885559082,3.799999952316284,3.8499999046325684,3.819999933242798,9001832.0,3.6261496543884277
2019-04-03,3.9100000858306885,3.7899999618530273,3.819999933242798,3.859999895095825,8839853.0,3.6641197204589844
2019-04-04,3.9200000762939453,3.8299999237060547,3.859999895095825,3.9200000762939453,9615001.0,3.7210750579833984
2019-04-08,3.9700000286102295,3.799999952316284,3.930000066757202,3.869999885559082,11153998.0,3.673612117767334
2019-04-09,3.940000057220459,3.819999933242798,3.869999885559082,3.9100000858306885,7721243.0,3.711582660675049
2019-04-10,4.050000190734863,3.8499999046325684,3.9100000858306885,4.03000020980835,14269917.0,3.825493335723877
2019-04-11,4.429999828338623,3.9600000381469727,4.150000095367432,3.9800000190734863,46348418.0,3.7780303955078125
2019-04-12,3.869999885559082,3.7200000286102295,3.75,3.799999952316284,21795801.0,3.6071646213531494
2019-04-15,3.880000114440918,3.7699999809265137,3.8299999237060547,3.7799999713897705,10124313.0,3.588179349899292
2019-04-16,3.9600000381469727,3.740000009536743,3.75,3.9600000381469727,14309184.0,3.759045124053955
2019-04-17,4.110000133514404,3.930000066757202,3.9600000381469727,3.950000047683716,23463302.0,3.7495527267456055
2019-04-18,3.9100000858306885,3.809999942779541,3.9000000953674316,3.8299999237060547,15886538.0,3.6356420516967773
2019-04-19,3.859999895095825,3.7899999618530273,3.8299999237060547,3.859999895095825,6610979.0,3.6641197204589844
2019-04-22,3.859999895095825,3.7799999713897705,3.859999895095825,3.7899999618530273,5377012.0,3.5976719856262207
2019-04-23,3.8399999141693115,3.680000066757202,3.8299999237060547,3.700000047683716,7116052.0,3.5122392177581787
2019-04-24,3.759999990463257,3.6700000762939453,3.700000047683716,3.7300000190734863,4665500.0,3.5407168865203857
2019-04-25,3.75,3.559999942779541,3.75,3.5899999141693115,5792560.0,3.4078211784362793
2019-04-26,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.549999952316284,4722201.0,3.3698511123657227
2019-05-06,3.299999952316284,3.059999942779541,3.299999952316284,3.069999933242798,5104274.0,2.9142093658447266
2019-05-07,3.1700000762939453,3.059999942779541,3.0999999046325684,3.1600000858306885,3718116.0,2.9996423721313477
2019-05-08,3.200000047683716,3.0799999237060547,3.0999999046325684,3.1600000858306885,2135993.0,2.9996423721313477
2019-05-09,3.1700000762939453,3.119999885559082,3.1500000953674316,3.119999885559082,2114200.0,2.961672067642212
2019-05-10,3.2200000286102295,3.109999895095825,3.1500000953674316,3.2100000381469727,3430411.0,3.047104835510254
2019-05-13,3.25,3.1700000762939453,3.190000057220459,3.240000009536743,2546593.0,3.075582504272461
2019-05-14,3.25,3.1600000858306885,3.180000066757202,3.2100000381469727,1920300.0,3.047104835510254
2019-05-15,3.259999990463257,3.200000047683716,3.2300000190734863,3.2200000286102295,2433212.0,3.0565974712371826
2019-05-16,3.2699999809265137,3.190000057220459,3.2200000286102295,3.259999990463257,2795001.0,3.0945675373077393
2019-05-17,3.259999990463257,3.119999885559082,3.259999990463257,3.130000114440918,3275800.0,2.9711647033691406
2019-05-20,3.140000104904175,3.009999990463257,3.140000104904175,3.0999999046325684,3478136.0,2.9426867961883545
2019-05-21,3.1600000858306885,3.0799999237060547,3.0999999046325684,3.1500000953674316,1731811.0,2.990149736404419
2019-05-22,3.1700000762939453,3.0899999141693115,3.1500000953674316,3.119999885559082,1933180.0,2.961672067642212
2019-05-23,3.119999885559082,3.009999990463257,3.109999895095825,3.049999952316284,1667800.0,2.895224094390869
2019-05-24,3.0899999141693115,3.0399999618530273,3.069999933242798,3.059999942779541,1344100.0,2.904716730117798
2019-05-27,3.1600000858306885,3.059999942779541,3.059999942779541,3.1500000953674316,2060050.0,2.990149736404419
2019-05-28,3.180000066757202,3.119999885559082,3.1700000762939453,3.130000114440918,1849300.0,2.9711647033691406
2019-05-29,3.1600000858306885,3.0999999046325684,3.0999999046325684,3.130000114440918,1589190.0,2.9711647033691406
2019-05-30,3.130000114440918,3.059999942779541,3.130000114440918,3.119999885559082,1571660.0,2.961672067642212
2019-05-31,3.1500000953674316,3.0799999237060547,3.119999885559082,3.0899999141693115,1394600.0,2.933194398880005
2019-06-03,3.119999885559082,3.0299999713897705,3.0899999141693115,3.049999952316284,1832155.0,2.895224094390869
2019-06-04,3.0899999141693115,3.0199999809265137,3.049999952316284,3.0199999809265137,1656500.0,2.866746425628662
2019-06-05,3.069999933242798,2.990000009536743,3.0399999618530273,3.009999990463257,2839883.0,2.8572540283203125
2019-06-06,3.0399999618530273,2.930000066757202,3.009999990463257,2.940000057220459,1829900.0,2.790806531906128
2019-06-10,3.0,2.9200000762939453,2.940000057220459,2.9700000286102295,2196834.0,2.819283962249756
2019-06-11,3.069999933242798,2.9700000286102295,3.0,3.059999942779541,3496000.0,2.904716730117798
2019-06-12,3.0999999046325684,3.0399999618530273,3.069999933242798,3.0999999046325684,2467784.0,2.9426867961883545
2019-06-13,3.0999999046325684,3.0399999618530273,3.0799999237060547,3.0999999046325684,2533198.0,2.9426867961883545
2019-06-14,3.109999895095825,3.0299999713897705,3.0999999046325684,3.0299999713897705,2009600.0,2.87623929977417
2019-06-17,3.059999942779541,3.0,3.009999990463257,3.0299999713897705,1503001.0,2.87623929977417
2019-06-18,3.109999895095825,3.0299999713897705,3.0399999618530273,3.069999933242798,2677126.0,2.9142093658447266
2019-06-19,3.140000104904175,3.069999933242798,3.0999999046325684,3.069999933242798,2097440.0,2.9142093658447266
2019-06-20,3.130000114440918,3.0199999809265137,3.0799999237060547,3.130000114440918,3128153.0,2.9711647033691406
2019-06-21,3.2100000381469727,3.119999885559082,3.119999885559082,3.190000057220459,3063069.0,3.0281198024749756
2019-06-24,3.200000047683716,3.109999895095825,3.1600000858306885,3.140000104904175,3265099.0,2.9806571006774902
2019-06-25,3.1600000858306885,3.0799999237060547,3.1500000953674316,3.130000114440918,2348640.0,2.9711647033691406
2019-06-26,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.140000104904175,1848363.0,2.9806571006774902
2019-06-27,3.180000066757202,3.119999885559082,3.140000104904175,3.130000114440918,1783729.0,2.9711647033691406
2019-06-28,3.130000114440918,3.069999933242798,3.130000114440918,3.0999999046325684,2101800.0,2.9426867961883545
2019-07-01,3.190000057220459,3.130000114440918,3.130000114440918,3.180000066757202,3656674.0,3.018627166748047
2019-07-02,3.180000066757202,3.119999885559082,3.1600000858306885,3.1600000858306885,2198208.0,2.9996423721313477
2019-07-03,3.1700000762939453,3.130000114440918,3.130000114440918,3.1500000953674316,1927261.0,2.990149736404419
2019-07-04,3.200000047683716,3.1500000953674316,3.180000066757202,3.1700000762939453,3171800.0,3.0091347694396973
2019-07-05,3.190000057220459,3.140000104904175,3.1600000858306885,3.180000066757202,2369942.0,3.018627166748047
2019-07-08,3.1700000762939453,3.0399999618530273,3.1700000762939453,3.049999952316284,2935452.0,2.895224094390869
2019-07-09,3.059999942779541,3.009999990463257,3.0299999713897705,3.0399999618530273,2454921.0,2.8857316970825195
2019-07-10,3.059999942779541,3.0,3.049999952316284,3.0199999809265137,1782885.0,2.866746425628662
2019-07-11,3.059999942779541,3.009999990463257,3.0299999713897705,3.0399999618530273,1762880.0,2.8857316970825195
2019-07-12,3.009999990463257,2.9200000762939453,2.9800000190734863,3.0,2342780.0,2.921766757965088
2019-07-15,3.0299999713897705,2.9600000381469727,3.009999990463257,3.0199999809265137,2202379.0,2.9412450790405273
2019-07-16,3.0299999713897705,2.990000009536743,3.0199999809265137,3.0299999713897705,1327700.0,2.950984477996826
2019-07-17,3.049999952316284,3.0,3.0299999713897705,3.0299999713897705,1836503.0,2.950984477996826
2019-07-18,3.0199999809265137,2.9600000381469727,3.0199999809265137,2.9700000286102295,1609500.0,2.8925490379333496
2019-07-19,3.0299999713897705,2.950000047683716,2.950000047683716,3.0,1142700.0,2.921766757965088
2019-07-22,3.0,2.9000000953674316,2.990000009536743,2.9100000858306885,2474803.0,2.834113836288452
2019-07-23,2.930000066757202,2.880000114440918,2.9100000858306885,2.9000000953674316,1580180.0,2.8243746757507324
2019-07-24,2.940000057220459,2.9000000953674316,2.9000000953674316,2.9200000762939453,1180799.0,2.843852996826172
2019-07-25,2.9000000953674316,2.859999895095825,2.9000000953674316,2.890000104904175,2430165.0,2.8146355152130127
2019-07-26,2.890000104904175,2.8299999237060547,2.880000114440918,2.859999895095825,2622000.0,2.7854175567626953
2019-07-29,2.859999895095825,2.819999933242798,2.8499999046325684,2.8399999141693115,1894471.0,2.7659389972686768
2019-07-30,2.859999895095825,2.809999942779541,2.8399999141693115,2.819999933242798,6171185.0,2.7464606761932373
2019-07-31,2.819999933242798,2.7200000286102295,2.819999933242798,2.75,4817420.0,2.678286075592041
2019-08-01,2.759999990463257,2.700000047683716,2.7200000286102295,2.7300000190734863,1596143.0,2.6588077545166016
2019-08-02,2.7100000381469727,2.6600000858306885,2.700000047683716,2.690000057220459,2588800.0,2.6198508739471436
2019-08-05,2.7300000190734863,2.6500000953674316,2.680000066757202,2.6500000953674316,1951300.0,2.5808939933776855
2019-08-06,2.5999999046325684,2.5,2.5999999046325684,2.549999952316284,3095301.0,2.483501672744751
2019-08-07,2.609999895095825,2.5299999713897705,2.569999933242798,2.5899999141693115,3003344.0,2.522458553314209
2019-08-08,2.630000114440918,2.5799999237060547,2.5799999237060547,2.609999895095825,1273200.0,2.5419368743896484
2019-08-09,2.6700000762939453,2.5799999237060547,2.630000114440918,2.5999999046325684,2069185.0,2.5321977138519287
2019-08-12,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.630000114440918,995436.0,2.561415672302246
2019-08-13,2.630000114440918,2.569999933242798,2.630000114440918,2.609999895095825,1096700.0,2.5419368743896484
2019-08-14,2.640000104904175,2.5899999141693115,2.630000114440918,2.609999895095825,1092200.0,2.5419368743896484
2019-08-15,2.609999895095825,2.5399999618530273,2.5799999237060547,2.5999999046325684,1255803.0,2.5321977138519287
2019-08-16,2.630000114440918,2.5899999141693115,2.5999999046325684,2.609999895095825,1068401.0,2.5419368743896484
2019-08-19,2.690000057220459,2.609999895095825,2.609999895095825,2.690000057220459,2358138.0,2.6198508739471436
2019-08-20,2.7300000190734863,2.6600000858306885,2.680000066757202,2.690000057220459,1808538.0,2.6198508739471436
2019-08-21,2.7200000286102295,2.680000066757202,2.690000057220459,2.690000057220459,1205196.0,2.6198508739471436
2019-08-22,2.7300000190734863,2.690000057220459,2.690000057220459,2.7200000286102295,1842237.0,2.649068593978882
2019-08-23,2.799999952316284,2.7100000381469727,2.7300000190734863,2.7799999713897705,2500236.0,2.7075037956237793
2019-08-26,2.9800000190734863,2.7200000286102295,2.75,2.9000000953674316,9038975.0,2.8243746757507324
2019-08-27,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,4319900.0,3.106812000274658
2019-08-28,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,13126031.0,3.4184670448303223
2019-08-29,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,7503681.0,3.7593398094177246
2019-08-30,4.25,4.25,4.25,4.25,11298583.0,4.139169692993164
2019-09-02,4.650000095367432,4.050000190734863,4.650000095367432,4.230000019073486,119075859.0,4.119691371917725
2019-09-03,4.650000095367432,4.25,4.25,4.650000095367432,54625500.0,4.528738498687744
2019-09-04,4.949999809265137,4.360000133514404,4.860000133514404,4.380000114440918,101069398.0,4.265779495239258
2019-09-05,4.630000114440918,4.25,4.25,4.489999771118164,70149496.0,4.372910499572754
2019-09-06,4.940000057220459,4.309999942779541,4.389999866485596,4.849999904632568,100277117.0,4.723522663116455
2019-09-09,5.340000152587891,4.769999980926514,4.800000190734863,5.340000152587891,44774598.0,5.200745105743408
2019-09-10,5.869999885559082,5.550000190734863,5.75,5.869999885559082,49647129.0,5.716923713684082
2019-09-11,6.460000038146973,5.679999828338623,6.389999866485596,6.460000038146973,148491426.0,6.291537761688232
2019-09-12,6.5,5.909999847412109,6.199999809265137,6.050000190734863,108713491.0,5.892230033874512
2019-09-16,6.110000133514404,5.639999866485596,6.110000133514404,5.78000020980835,70692585.0,5.629271030426025
2019-09-17,5.960000038146973,5.550000190734863,5.699999809265137,5.880000114440918,64961177.0,5.726663112640381
2019-09-18,6.050000190734863,5.699999809265137,5.949999809265137,5.71999979019165,56031074.0,5.570835113525391
2019-09-19,5.590000152587891,5.150000095367432,5.5,5.28000020980835,69875307.0,5.142309665679932
2019-09-20,5.809999942779541,5.179999828338623,5.269999980926514,5.809999942779541,88598263.0,5.6584882736206055
2019-09-23,6.170000076293945,5.570000171661377,5.75,5.650000095367432,86300801.0,5.502660751342773
2019-09-24,5.739999771118164,5.400000095367432,5.579999923706055,5.480000019073486,54528401.0,5.337093830108643
2019-09-25,5.46999979019165,5.150000095367432,5.449999809265137,5.179999828338623,43426045.0,5.044917106628418
2019-09-26,5.329999923706055,4.769999980926514,5.119999885559082,4.809999942779541,51887845.0,4.684566020965576
2019-09-27,5.159999847412109,4.75,4.820000171661377,5.0,44167614.0,4.8696112632751465
2019-09-30,5.320000171661377,5.019999980926514,5.019999980926514,5.25,45157282.0,5.113091945648193
2019-10-08,5.480000019073486,5.059999942779541,5.289999961853027,5.230000019073486,48872683.0,5.093613624572754
2019-10-09,5.579999923706055,5.239999771118164,5.300000190734863,5.420000076293945,62948342.0,5.278658866882324
2019-10-10,5.5,5.110000133514404,5.25,5.429999828338623,53812624.0,5.288397789001465
2019-10-11,5.880000114440918,5.230000019073486,5.369999885559082,5.860000133514404,86362650.0,5.707184314727783
2019-10-14,6.0,5.550000190734863,5.860000133514404,5.71999979019165,79760123.0,5.570835113525391
2019-10-15,5.679999828338623,5.369999885559082,5.610000133514404,5.389999866485596,55686886.0,5.249440670013428
2019-10-16,5.429999828338623,5.150000095367432,5.369999885559082,5.210000038146973,43042546.0,5.074134826660156
2019-10-17,5.260000228881836,5.059999942779541,5.130000114440918,5.139999866485596,25181988.0,5.005960464477539
2019-10-18,5.21999979019165,5.039999961853027,5.150000095367432,5.059999942779541,21651547.0,4.928046703338623
2019-10-21,5.059999942779541,4.909999847412109,5.059999942779541,5.03000020980835,20462672.0,4.898828983306885
2019-10-22,5.159999847412109,5.03000020980835,5.070000171661377,5.090000152587891,18436781.0,4.957264423370361
2019-10-23,5.079999923706055,4.880000114440918,5.059999942779541,4.889999866485596,25300291.0,4.762479782104492
2019-10-24,5.0,4.760000228881836,4.849999904632568,4.929999828338623,25987156.0,4.801436424255371
2019-10-25,4.940000057220459,4.809999942779541,4.920000076293945,4.849999904632568,16640700.0,4.723522663116455
2019-10-28,4.949999809265137,4.829999923706055,4.829999923706055,4.889999866485596,20366201.0,4.762479782104492
2019-10-29,4.949999809265137,4.659999847412109,4.920000076293945,4.659999847412109,27026421.0,4.538477420806885
2019-10-30,4.940000057220459,4.25,4.25,4.809999942779541,40879681.0,4.684566020965576
2019-10-31,4.889999866485596,4.559999942779541,4.829999923706055,4.579999923706055,23441091.0,4.460563659667969
2019-11-01,4.659999847412109,4.480000019073486,4.619999885559082,4.599999904632568,18391992.0,4.480042457580566
2019-11-04,4.670000076293945,4.539999961853027,4.610000133514404,4.570000171661377,15930850.0,4.450824737548828
2019-11-05,4.599999904632568,4.480000019073486,4.559999942779541,4.510000228881836,15057615.0,4.39238977432251
2019-11-06,4.559999942779541,4.380000114440918,4.510000228881836,4.440000057220459,19399050.0,4.324214935302734
2019-11-07,4.489999771118164,4.400000095367432,4.460000038146973,4.440000057220459,13395084.0,4.324214935302734
2019-11-08,4.519999980926514,4.349999904632568,4.46999979019165,4.369999885559082,13504206.0,4.256040096282959
2019-11-11,4.369999885559082,4.25,4.360000133514404,4.289999961853027,14531181.0,4.178126335144043
2019-11-12,4.550000190734863,4.28000020980835,4.300000190734863,4.489999771118164,31288498.0,4.372910499572754
2019-11-13,4.489999771118164,4.260000228881836,4.489999771118164,4.309999942779541,25195961.0,4.197604656219482
2019-11-14,4.300000190734863,4.179999828338623,4.269999980926514,4.239999771118164,16920014.0,4.129430294036865
2019-11-15,4.440000057220459,4.090000152587891,4.190000057220459,4.260000228881836,30246006.0,4.148909091949463
2019-11-18,4.269999980926514,4.150000095367432,4.179999828338623,4.25,18806049.0,4.139169692993164
2019-11-19,4.46999979019165,4.239999771118164,4.25,4.389999866485596,30556974.0,4.275518417358398
2019-11-20,4.489999771118164,4.369999885559082,4.369999885559082,4.449999809265137,28637959.0,4.333953857421875
2019-11-21,4.460000038146973,4.320000171661377,4.449999809265137,4.369999885559082,19392153.0,4.256040096282959
2019-11-22,4.409999847412109,4.230000019073486,4.340000152587891,4.25,16849364.0,4.139169692993164
2019-11-25,4.449999809265137,4.239999771118164,4.289999961853027,4.380000114440918,20890225.0,4.265779495239258
2019-11-26,4.400000095367432,4.269999980926514,4.300000190734863,4.329999923706055,14018472.0,4.21708345413208
2019-11-27,4.309999942779541,4.199999809265137,4.28000020980835,4.21999979019165,14542512.0,4.109951496124268
2019-11-28,4.239999771118164,4.139999866485596,4.199999809265137,4.230000019073486,11044507.0,4.119691371917725
2019-11-29,4.21999979019165,4.139999866485596,4.21999979019165,4.159999847412109,9483489.0,4.051516532897949
2019-12-02,4.230000019073486,4.119999885559082,4.159999847412109,4.130000114440918,9243284.0,4.022298812866211
2019-12-03,4.199999809265137,4.090000152587891,4.110000133514404,4.199999809265137,10041777.0,4.090473175048828
2019-12-04,4.170000076293945,4.119999885559082,4.170000076293945,4.150000095367432,8354862.0,4.041777610778809
2019-12-05,4.210000038146973,4.139999866485596,4.179999828338623,4.179999828338623,11213864.0,4.070994853973389
2019-12-06,4.380000114440918,4.170000076293945,4.190000057220459,4.28000020980835,22477573.0,4.168387413024902
2019-12-09,4.340000152587891,4.239999771118164,4.320000171661377,4.300000190734863,15507251.0,4.187865734100342
2019-12-10,4.320000171661377,4.230000019073486,4.309999942779541,4.300000190734863,12469661.0,4.187865734100342
2019-12-11,4.730000019073486,4.289999961853027,4.289999961853027,4.730000019073486,56267397.0,4.60665225982666
2019-12-12,5.190000057220459,4.769999980926514,4.800000190734863,4.880000114440918,96732099.0,4.752740859985352
2019-12-13,4.849999904632568,4.670000076293945,4.840000152587891,4.75,47290213.0,4.6261305809021
2019-12-16,4.78000020980835,4.639999866485596,4.699999809265137,4.769999980926514,34231704.0,4.645608901977539
2019-12-17,4.860000133514404,4.679999828338623,4.71999979019165,4.769999980926514,35666960.0,4.645608901977539
2019-12-18,4.800000190734863,4.690000057220459,4.739999771118164,4.739999771118164,28397871.0,4.616391181945801
2019-12-19,4.989999771118164,4.679999828338623,4.739999771118164,4.889999866485596,50663082.0,4.762479782104492
2019-12-20,4.940000057220459,4.71999979019165,4.869999885559082,4.730000019073486,31063526.0,4.60665225982666
2019-12-23,4.730000019073486,4.460000038146973,4.730000019073486,4.480000019073486,24323409.0,4.363171577453613
2019-12-24,4.53000020980835,4.449999809265137,4.510000228881836,4.519999980926514,12984633.0,4.40212869644165
2019-12-25,4.630000114440918,4.449999809265137,4.519999980926514,4.619999885559082,20586475.0,4.499520778656006
2019-12-26,4.639999866485596,4.550000190734863,4.610000133514404,4.630000114440918,16000200.0,4.509260177612305
2019-12-27,4.630000114440918,4.489999771118164,4.619999885559082,4.489999771118164,19213500.0,4.372910499572754
2019-12-30,4.480000019073486,4.349999904632568,4.46999979019165,4.480000019073486,15704968.0,4.363171577453613
2019-12-31,4.559999942779541,4.449999809265137,4.480000019073486,4.5,10547000.0,4.382650375366211
2020-01-02,4.619999885559082,4.53000020980835,4.550000190734863,4.599999904632568,18867922.0,4.480042457580566
2020-01-03,4.670000076293945,4.550000190734863,4.650000095367432,4.579999923706055,14059303.0,4.460563659667969
2020-01-06,4.610000133514404,4.489999771118164,4.550000190734863,4.570000171661377,17004780.0,4.450824737548828
2020-01-07,5.03000020980835,4.559999942779541,4.559999942779541,5.03000020980835,30637087.0,4.898828983306885
2020-01-08,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,105924496.0,5.005960464477539
2020-01-09,5.190000057220459,4.960000038146973,5.099999904632568,5.070000171661377,46433898.0,4.937786102294922
2020-01-10,5.340000152587891,5.010000228881836,5.050000190734863,5.239999771118164,56083445.0,5.1033525466918945
2020-01-13,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,30089989.0,5.083873748779297
2020-01-14,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,30727881.0,4.928046703338623
2020-01-15,5.139999866485596,4.960000038146973,5.059999942779541,5.099999904632568,24628341.0,4.967003345489502
2020-01-16,5.119999885559082,5.03000020980835,5.079999923706055,5.039999961853027,17222626.0,4.908567905426025
2020-01-17,5.239999771118164,5.070000171661377,5.099999904632568,5.110000133514404,28165355.0,4.976742744445801
2020-01-20,5.090000152587891,4.960000038146973,5.079999923706055,5.050000190734863,17696755.0,4.918307781219482
2020-01-21,5.019999980926514,4.880000114440918,5.010000228881836,4.909999847412109,17363161.0,4.781958103179932
2020-01-22,4.949999809265137,4.5,4.849999904632568,4.869999885559082,16149224.0,4.743001461029053
2020-01-23,5.150000095367432,4.849999904632568,4.900000095367432,5.050000190734863,36657183.0,4.918307781219482
2020-02-03,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,2799200.0,4.431346416473389
2020-02-04,4.389999866485596,4.099999904632568,4.099999904632568,4.309999942779541,31085157.0,4.197604656219482
2020-02-05,4.489999771118164,4.260000228881836,4.340000152587891,4.429999828338623,22243232.0,4.3144755363464355
2020-02-06,4.489999771118164,4.349999904632568,4.420000076293945,4.46999979019165,23151303.0,4.3534321784973145
2020-02-07,4.449999809265137,4.340000152587891,4.409999847412109,4.389999866485596,18812804.0,4.275518417358398
2020-02-10,4.550000190734863,4.340000152587891,4.400000095367432,4.510000228881836,20579709.0,4.39238977432251
2020-02-11,4.53000020980835,4.460000038146973,4.510000228881836,4.519999980926514,15491758.0,4.40212869644165
2020-02-12,4.519999980926514,4.409999847412109,4.519999980926514,4.510000228881836,17061320.0,4.39238977432251
2020-02-13,4.610000133514404,4.460000038146973,4.480000019073486,4.480000019073486,18200948.0,4.363171577453613
2020-02-14,4.730000019073486,4.429999828338623,4.440000057220459,4.599999904632568,29026253.0,4.480042457580566
2020-02-17,4.670000076293945,4.559999942779541,4.590000152587891,4.670000076293945,22486887.0,4.548216819763184
2020-02-18,4.75,4.579999923706055,4.670000076293945,4.71999979019165,29928586.0,4.596912860870361
2020-02-19,5.190000057220459,4.670000076293945,4.690000057220459,4.880000114440918,47733796.0,4.752740859985352
2020-02-20,4.949999809265137,4.840000152587891,4.840000152587891,4.949999809265137,26722300.0,4.8209147453308105
2020-02-21,4.940000057220459,4.849999904632568,4.909999847412109,4.889999866485596,22601982.0,4.762479782104492
2020-02-24,4.869999885559082,4.71999979019165,4.860000133514404,4.800000190734863,22166605.0,4.6748270988464355
2020-02-25,4.739999771118164,4.519999980926514,4.699999809265137,4.659999847412109,22489990.0,4.538477420806885
2020-02-26,4.869999885559082,4.570000171661377,4.599999904632568,4.78000020980835,25980555.0,4.655348777770996
2020-02-27,4.829999923706055,4.699999809265137,4.78000020980835,4.730000019073486,14385550.0,4.60665225982666
2020-02-28,4.849999904632568,4.550000190734863,4.599999904632568,4.570000171661377,22013773.0,4.450824737548828
2020-03-02,4.78000020980835,4.539999961853027,4.539999961853027,4.739999771118164,17082496.0,4.616391181945801
2020-03-03,4.889999866485596,4.71999979019165,4.800000190734863,4.849999904632568,24424090.0,4.723522663116455
2020-03-04,5.050000190734863,4.800000190734863,4.829999923706055,5.019999980926514,38616012.0,4.889089584350586
2020-03-05,5.050000190734863,4.900000095367432,5.039999961853027,4.96999979019165,32817736.0,4.840393543243408
2020-03-06,4.989999771118164,4.860000133514404,4.909999847412109,4.880000114440918,21537800.0,4.752740859985352
2020-03-09,4.829999923706055,4.619999885559082,4.760000228881836,4.650000095367432,18514651.0,4.528738498687744
2020-03-10,4.739999771118164,4.480000019073486,4.5,4.659999847412109,17161709.0,4.538477420806885
2020-03-11,4.71999979019165,4.579999923706055,4.659999847412109,4.579999923706055,10985500.0,4.460563659667969
2020-03-12,4.550000190734863,4.420000076293945,4.550000190734863,4.449999809265137,11583221.0,4.333953857421875
2020-03-13,4.409999847412109,4.179999828338623,4.230000019073486,4.360000133514404,13981194.0,4.246301174163818
2020-03-16,4.460000038146973,4.199999809265137,4.429999828338623,4.239999771118164,11476500.0,4.129430294036865
2020-03-17,4.289999961853027,4.059999942779541,4.199999809265137,4.170000076293945,10411828.0,4.061255931854248
2020-03-18,4.260000228881836,4.079999923706055,4.210000038146973,4.099999904632568,9279958.0,3.9930810928344727
2020-03-19,4.130000114440918,4.010000228881836,4.050000190734863,4.099999904632568,8991749.0,3.9930810928344727
2020-03-20,4.139999866485596,4.059999942779541,4.139999866485596,4.139999866485596,7301844.0,4.03203821182251
2020-03-23,4.079999923706055,4.0,4.059999942779541,4.0,7003701.0,3.895689010620117
2020-03-24,4.079999923706055,3.990000009536743,4.059999942779541,4.079999923706055,7652372.0,3.973602771759033
2020-03-25,4.230000019073486,4.110000133514404,4.130000114440918,4.21999979019165,12680796.0,4.109951496124268
2020-03-26,4.179999828338623,4.090000152587891,4.170000076293945,4.110000133514404,7168400.0,4.0028204917907715
2020-03-27,4.159999847412109,4.099999904632568,4.130000114440918,4.110000133514404,6851246.0,4.0028204917907715
2020-03-30,4.059999942779541,3.990000009536743,4.050000190734863,4.019999980926514,7142800.0,3.9151673316955566
2020-03-31,4.25,4.019999980926514,4.070000171661377,4.150000095367432,12045811.0,4.041777610778809
2020-04-01,4.150000095367432,4.079999923706055,4.119999885559082,4.090000152587891,7648701.0,3.983342170715332
2020-04-02,4.130000114440918,4.019999980926514,4.039999961853027,4.119999885559082,6386040.0,4.012559413909912
2020-04-03,4.150000095367432,4.070000171661377,4.119999885559082,4.079999923706055,4761119.0,3.973602771759033
2020-04-07,4.179999828338623,4.110000133514404,4.110000133514404,4.159999847412109,9494500.0,4.051516532897949
2020-04-08,4.199999809265137,4.110000133514404,4.139999866485596,4.199999809265137,8431540.0,4.090473175048828
2020-04-09,4.289999961853027,4.190000057220459,4.190000057220459,4.230000019073486,10234621.0,4.119691371917725
2020-04-10,4.239999771118164,4.099999904632568,4.210000038146973,4.110000133514404,7116500.0,4.0028204917907715
2020-04-13,4.110000133514404,4.050000190734863,4.110000133514404,4.070000171661377,4595700.0,3.9638638496398926
2020-04-14,4.119999885559082,4.059999942779541,4.079999923706055,4.119999885559082,4161397.0,4.012559413909912
2020-04-15,4.119999885559082,4.059999942779541,4.110000133514404,4.079999923706055,5629699.0,3.973602771759033
2020-04-16,4.099999904632568,4.039999961853027,4.079999923706055,4.079999923706055,5563200.0,3.973602771759033
2020-04-17,4.119999885559082,4.070000171661377,4.090000152587891,4.079999923706055,6364139.0,3.973602771759033
2020-04-20,4.190000057220459,4.059999942779541,4.079999923706055,4.150000095367432,9350377.0,4.041777610778809
2020-04-21,4.139999866485596,4.079999923706055,4.130000114440918,4.119999885559082,6072341.0,4.012559413909912
2020-04-22,4.110000133514404,4.059999942779541,4.090000152587891,4.099999904632568,4854000.0,3.9930810928344727
2020-04-23,4.480000019073486,4.070000171661377,4.110000133514404,4.300000190734863,22594836.0,4.187865734100342
2020-04-24,4.269999980926514,4.119999885559082,4.260000228881836,4.150000095367432,12232945.0,4.041777610778809
2020-04-27,4.260000228881836,4.099999904632568,4.139999866485596,4.199999809265137,10543022.0,4.090473175048828
2020-04-28,4.230000019073486,4.039999961853027,4.199999809265137,4.110000133514404,8618100.0,4.0028204917907715
2020-04-29,4.360000133514404,4.099999904632568,4.110000133514404,4.239999771118164,15082739.0,4.129430294036865
2020-04-30,4.099999904632568,3.819999933242798,4.079999923706055,3.890000104904175,37444788.0,3.788557767868042
2020-05-06,3.809999942779541,3.6600000858306885,3.809999942779541,3.7300000190734863,22696538.0,3.632730007171631
2020-05-07,3.7200000286102295,3.680000066757202,3.680000066757202,3.680000066757202,9297658.0,3.584033966064453
2020-05-08,3.7300000190734863,3.690000057220459,3.690000057220459,3.7100000381469727,7823216.0,3.6132516860961914
2020-05-11,3.7300000190734863,3.6600000858306885,3.7100000381469727,3.6600000858306885,8059700.0,3.5645556449890137
2020-05-12,3.6600000858306885,3.5199999809265137,3.6600000858306885,3.559999942779541,11061700.0,3.4671630859375
2020-05-13,3.549999952316284,3.4800000190734863,3.549999952316284,3.5299999713897705,7589907.0,3.437945604324341
2020-05-14,3.559999942779541,3.490000009536743,3.509999990463257,3.509999990463257,10042933.0,3.4184670448303223
2020-05-15,3.5199999809265137,3.4800000190734863,3.5,3.5,5973506.0,3.4087278842926025
2020-05-18,3.5,3.259999990463257,3.5,3.299999952316284,17014001.0,3.2139434814453125
2020-05-19,3.380000114440918,3.2899999618530273,3.2899999618530273,3.3299999237060547,6240000.0,3.2431609630584717
2020-05-20,3.3299999237060547,3.200000047683716,3.3299999237060547,3.2200000286102295,11221203.0,3.1360297203063965
2020-05-21,3.2300000190734863,3.119999885559082,3.2300000190734863,3.119999885559082,9761570.0,3.038637399673462
2020-05-22,3.109999895095825,3.0299999713897705,3.109999895095825,3.0899999141693115,8243540.0,3.0094196796417236
2020-05-25,3.200000047683716,3.059999942779541,3.059999942779541,3.1500000953674316,8873200.0,3.0678551197052
2020-05-26,3.200000047683716,3.140000104904175,3.180000066757202,3.190000057220459,8135733.0,3.106812000274658
2020-05-27,3.240000009536743,3.1700000762939453,3.200000047683716,3.2200000286102295,7482575.0,3.1360297203063965
2020-05-28,3.2100000381469727,3.109999895095825,3.2100000381469727,3.130000114440918,6578556.0,3.0483767986297607
2020-05-29,3.2699999809265137,3.0999999046325684,3.130000114440918,3.240000009536743,12160991.0,3.155508041381836
2020-06-01,3.319999933242798,3.2300000190734863,3.2699999809265137,3.309999942779541,10581271.0,3.2236826419830322
2020-06-02,3.440000057220459,3.2899999618530273,3.309999942779541,3.390000104904175,13432428.0,3.3015966415405273
2020-06-03,3.4200000762939453,3.3299999237060547,3.369999885559082,3.3499999046325684,7414406.0,3.2626395225524902
2020-06-04,3.4200000762939453,3.319999933242798,3.3499999046325684,3.369999885559082,8412100.0,3.2821178436279297
2020-06-05,3.4000000953674316,3.299999952316284,3.4000000953674316,3.3499999046325684,6619900.0,3.2626395225524902
2020-06-08,3.380000114440918,3.299999952316284,3.359999895095825,3.299999952316284,4618201.0,3.2139434814453125
2020-06-09,3.3299999237060547,3.259999990463257,3.309999942779541,3.319999933242798,6048700.0,3.233421802520752
2020-06-10,3.319999933242798,3.240000009536743,3.299999952316284,3.259999990463257,5029547.0,3.1749866008758545
2020-06-11,3.3399999141693115,3.2300000190734863,3.2699999809265137,3.2699999809265137,6463249.0,3.184725761413574
2020-06-12,3.5999999046325684,3.2300000190734863,3.25,3.5999999046325684,25876920.0,3.506119966506958
2020-06-15,3.930000066757202,3.700000047683716,3.799999952316284,3.7699999809265137,49061074.0,3.671686887741089
2020-06-16,3.8299999237060547,3.609999895095825,3.8299999237060547,3.740000009536743,24883447.0,3.6424691677093506
2020-06-17,3.700000047683716,3.5,3.700000047683716,3.5199999809265137,27082513.0,3.428206205368042
2020-06-18,3.609999895095825,3.5,3.509999990463257,3.5,13374362.0,3.4087278842926025
2020-06-19,3.8499999046325684,3.430000066757202,3.440000057220459,3.640000104904175,26898920.0,3.545077085494995
2020-06-22,3.619999885559082,3.5199999809265137,3.5899999141693115,3.5399999618530273,14539000.0,3.4476847648620605
2020-06-23,3.569999933242798,3.450000047683716,3.5199999809265137,3.5399999618530273,9412500.0,3.4476847648620605
2020-06-24,3.5899999141693115,3.450000047683716,3.509999990463257,3.4800000190734863,9581845.0,3.389249563217163
2020-06-29,3.4600000381469727,3.359999895095825,3.450000047683716,3.369999885559082,7794400.0,3.2821178436279297
2020-06-30,3.450000047683716,3.369999885559082,3.369999885559082,3.390000104904175,7118185.0,3.3015966415405273
2020-07-01,3.4800000190734863,3.390000104904175,3.4000000953674316,3.4200000762939453,8282942.0,3.3308141231536865
2020-07-02,3.5299999713897705,3.4000000953674316,3.430000066757202,3.5,12434657.0,3.4087278842926025
2020-07-03,3.5799999237060547,3.4800000190734863,3.490000009536743,3.569999933242798,15088529.0,3.476902484893799
2020-07-06,3.740000009536743,3.5999999046325684,3.630000114440918,3.7300000190734863,21875707.0,3.632730007171631
2020-07-07,3.8299999237060547,3.680000066757202,3.75,3.690000057220459,20191782.0,3.593773126602173
2020-07-08,3.7300000190734863,3.619999885559082,3.6600000858306885,3.7200000286102295,17257804.0,3.622990846633911
2020-07-09,3.8299999237060547,3.690000057220459,3.7300000190734863,3.819999933242798,22774951.0,3.7203829288482666
2020-07-10,3.8399999141693115,3.7300000190734863,3.7799999713897705,3.740000009536743,16570998.0,3.6424691677093506
2020-07-13,3.819999933242798,3.680000066757202,3.740000009536743,3.819999933242798,18066602.0,3.7203829288482666
2020-07-14,3.9200000762939453,3.7799999713897705,3.799999952316284,3.8399999141693115,19863916.0,3.739861249923706
2020-07-15,3.880000114440918,3.640000104904175,3.8399999141693115,3.6700000762939453,18707500.0,3.5742948055267334
2020-07-16,4.039999961853027,3.6500000953674316,3.6700000762939453,4.039999961853027,56611130.0,3.934645891189575
2020-07-17,4.440000057220459,4.139999866485596,4.199999809265137,4.409999847412109,104939598.0,4.294997215270996
2020-07-20,4.25,3.9700000286102295,3.9700000286102295,4.110000133514404,76309662.0,4.0028204917907715
2020-07-21,4.039999961853027,3.9200000762939453,3.9800000190734863,4.0,40967201.0,3.895689010620117
2020-07-22,4.019999980926514,3.9100000858306885,3.950000047683716,4.0,33099426.0,3.895689010620117
2020-07-23,3.940000057220459,3.7899999618530273,3.940000057220459,3.859999895095825,26616614.0,3.7593398094177246
2020-07-24,3.880000114440918,3.609999895095825,3.819999933242798,3.640000104904175,26440908.0,3.545077085494995
2020-07-27,3.740000009536743,3.5799999237060547,3.700000047683716,3.640000104904175,12673891.0,3.545077085494995
2020-07-28,3.690000057220459,3.619999885559082,3.630000114440918,3.6600000858306885,11584701.0,3.5645556449890137
2020-07-29,3.75,3.5899999141693115,3.6500000953674316,3.75,14985800.0,3.6522083282470703
2020-07-30,3.759999990463257,3.700000047683716,3.7200000286102295,3.7300000190734863,13288680.0,3.632730007171631
2020-07-31,3.6500000953674316,3.5799999237060547,3.619999885559082,3.619999885559082,13406010.0,3.619999885559082
2020-08-03,3.7200000286102295,3.630000114440918,3.630000114440918,3.7100000381469727,18153013.0,3.7100000381469727
2020-08-04,3.740000009536743,3.630000114440918,3.7300000190734863,3.6700000762939453,16509362.0,3.6700000762939453
2020-08-05,3.680000066757202,3.5999999046325684,3.640000104904175,3.6700000762939453,11400007.0,3.6700000762939453
2020-08-06,3.8399999141693115,3.619999885559082,3.680000066757202,3.7699999809265137,28683632.0,3.7699999809265137
2020-08-07,3.75,3.640000104904175,3.75,3.7100000381469727,14006152.0,3.7100000381469727
2020-08-10,3.75,3.6500000953674316,3.690000057220459,3.7200000286102295,13321071.0,3.7200000286102295
2020-08-11,3.740000009536743,3.630000114440918,3.7100000381469727,3.630000114440918,12967312.0,3.630000114440918
2020-08-12,3.6500000953674316,3.549999952316284,3.609999895095825,3.619999885559082,9804916.0,3.619999885559082
2020-08-13,3.700000047683716,3.5899999141693115,3.5999999046325684,3.6700000762939453,8606300.0,3.6700000762939453
2020-08-14,3.7100000381469727,3.609999895095825,3.6500000953674316,3.690000057220459,8493735.0,3.690000057220459
2020-08-17,3.75,3.6700000762939453,3.690000057220459,3.7300000190734863,12209482.0,3.7300000190734863
2020-08-18,3.809999942779541,3.700000047683716,3.7300000190734863,3.7699999809265137,15612218.0,3.7699999809265137
2020-08-19,3.7899999618530273,3.700000047683716,3.759999990463257,3.7100000381469727,11595100.0,3.7100000381469727
2020-08-20,3.75,3.6500000953674316,3.700000047683716,3.700000047683716,8279798.0,3.700000047683716
2020-08-21,3.75,3.700000047683716,3.7200000286102295,3.7300000190734863,6900702.0,3.7300000190734863
2020-08-24,3.700000047683716,3.609999895095825,3.700000047683716,3.6600000858306885,10745502.0,3.6600000858306885
2020-08-25,3.690000057220459,3.5999999046325684,3.6700000762939453,3.619999885559082,7629033.0,3.619999885559082
2020-08-26,3.5999999046325684,3.450000047683716,3.5999999046325684,3.4600000381469727,13842671.0,3.4600000381469727
2020-08-27,3.5299999713897705,3.430000066757202,3.4700000286102295,3.5,7389477.0,3.5
2020-08-28,3.5399999618530273,3.4700000286102295,3.4800000190734863,3.5299999713897705,5781613.0,3.5299999713897705
2020-08-31,3.559999942779541,3.5,3.509999990463257,3.5199999809265137,7097513.0,3.5199999809265137
2020-09-01,3.5199999809265137,3.490000009536743,3.509999990463257,3.509999990463257,4898020.0,3.509999990463257
2020-09-02,3.509999990463257,3.430000066757202,3.5,3.490000009536743,8411802.0,3.490000009536743
2020-09-03,3.4800000190734863,3.430000066757202,3.450000047683716,3.450000047683716,6115900.0,3.450000047683716
2020-09-04,3.440000057220459,3.369999885559082,3.4100000858306885,3.430000066757202,5649974.0,3.430000066757202
2020-09-07,3.5,3.4100000858306885,3.430000066757202,3.450000047683716,7110375.0,3.450000047683716
2020-09-08,3.5299999713897705,3.430000066757202,3.450000047683716,3.5299999713897705,7087601.0,3.5299999713897705
2020-09-09,3.5899999141693115,3.5,3.5,3.569999933242798,10585416.0,3.569999933242798
2020-09-10,3.5799999237060547,3.3399999141693115,3.5799999237060547,3.369999885559082,11807245.0,3.369999885559082
2020-09-11,3.430000066757202,3.309999942779541,3.369999885559082,3.4200000762939453,4766201.0,3.4200000762939453
2020-09-14,3.450000047683716,3.4000000953674316,3.4200000762939453,3.4100000858306885,3487500.0,3.4100000858306885
2020-09-15,3.4200000762939453,3.3499999046325684,3.4200000762939453,3.380000114440918,4603001.0,3.380000114440918
2020-09-16,3.380000114440918,3.319999933242798,3.380000114440918,3.3499999046325684,3936200.0,3.3499999046325684
2020-09-17,3.369999885559082,3.309999942779541,3.3299999237060547,3.3399999141693115,3372500.0,3.3399999141693115
2020-09-18,3.4000000953674316,3.319999933242798,3.3399999141693115,3.390000104904175,4112200.0,3.390000104904175
2020-09-21,3.4000000953674316,3.3499999046325684,3.390000104904175,3.369999885559082,3230300.0,3.369999885559082
2020-09-22,3.359999895095825,3.309999942779541,3.3499999046325684,3.319999933242798,4156135.0,3.319999933242798
2020-09-23,3.3299999237060547,3.299999952316284,3.319999933242798,3.3299999237060547,2809753.0,3.3299999237060547
2020-09-24,3.309999942779541,3.1600000858306885,3.309999942779541,3.200000047683716,6396594.0,3.200000047683716
2020-09-25,3.2100000381469727,3.119999885559082,3.2100000381469727,3.140000104904175,4314123.0,3.140000104904175
2020-09-28,3.1600000858306885,3.109999895095825,3.130000114440918,3.119999885559082,2697200.0,3.119999885559082
2020-09-29,3.119999885559082,3.059999942779541,3.119999885559082,3.0899999141693115,3666414.0,3.0899999141693115
2020-09-30,3.119999885559082,3.0299999713897705,3.0999999046325684,3.059999942779541,3736500.0,3.059999942779541
2020-10-09,3.190000057220459,3.069999933242798,3.069999933242798,3.1500000953674316,5089827.0,3.1500000953674316
2020-10-12,3.2799999713897705,3.1600000858306885,3.1700000762939453,3.259999990463257,7222181.0,3.259999990463257
2020-10-13,3.2899999618530273,3.2100000381469727,3.25,3.2300000190734863,4282500.0,3.2300000190734863
2020-10-14,3.240000009536743,3.130000114440918,3.240000009536743,3.1500000953674316,4715600.0,3.1500000953674316
2020-10-15,3.1500000953674316,3.109999895095825,3.1500000953674316,3.130000114440918,3049600.0,3.130000114440918
2020-10-16,3.1700000762939453,3.109999895095825,3.130000114440918,3.1600000858306885,2756200.0,3.1600000858306885
2020-10-19,3.190000057220459,3.119999885559082,3.1500000953674316,3.140000104904175,3479300.0,3.140000104904175
2020-10-20,3.1700000762939453,3.0899999141693115,3.130000114440918,3.1600000858306885,3235964.0,3.1600000858306885
2020-10-21,3.1600000858306885,3.0899999141693115,3.140000104904175,3.109999895095825,2648004.0,3.109999895095825
2020-10-22,3.140000104904175,3.0799999237060547,3.119999885559082,3.109999895095825,2724799.0,3.109999895095825
2020-10-23,3.119999885559082,3.069999933242798,3.0899999141693115,3.0799999237060547,2483788.0,3.0799999237060547
2020-10-26,3.0999999046325684,3.049999952316284,3.0899999141693115,3.059999942779541,1988671.0,3.059999942779541
2020-10-27,3.2200000286102295,3.049999952316284,3.049999952316284,3.130000114440918,4254031.0,3.130000114440918