Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.699999809265137,8.369999885559082,8.699999809265137,8.460000038146973,4879116.0,8.2247314453125
2010-01-05,8.649999618530273,8.180000305175781,8.460000038146973,8.529999732971191,5810580.0,8.292784690856934
2010-01-06,8.699999809265137,8.380000114440918,8.600000381469727,8.470000267028809,3785582.0,8.234453201293945
2010-01-07,8.539999961853027,8.15999984741211,8.470000267028809,8.210000038146973,5579272.0,7.981683254241943
2010-01-08,8.25,8.050000190734863,8.199999809265137,8.199999809265137,3951231.0,7.97196102142334
2010-01-11,8.359999656677246,8.149999618530273,8.289999961853027,8.279999732971191,5214524.0,8.049736976623535
2010-01-12,8.4399995803833,8.229999542236328,8.300000190734863,8.369999885559082,3619574.0,8.13723373413086
2010-01-13,8.380000114440918,8.15999984741211,8.300000190734863,8.220000267028809,4139106.0,7.991405487060547
2010-01-14,8.380000114440918,8.100000381469727,8.220000267028809,8.300000190734863,4932808.0,8.069180488586426
2010-01-15,8.720000267028809,8.270000457763672,8.300000190734863,8.720000267028809,9729078.0,8.477500915527344
2010-01-18,8.859999656677246,8.579999923706055,8.859999656677246,8.699999809265137,7281673.0,8.458057403564453
2010-01-19,8.770000457763672,8.579999923706055,8.710000038146973,8.6899995803833,4454509.0,8.448334693908691
2010-01-20,8.729999542236328,8.270000457763672,8.729999542236328,8.3100004196167,5988700.0,8.078903198242188
2010-01-21,8.449999809265137,8.180000305175781,8.350000381469727,8.270000457763672,3251984.0,8.04001522064209
2010-01-22,8.670000076293945,8.130000114440918,8.25,8.380000114440918,5737490.0,8.146956443786621
2010-01-25,8.449999809265137,8.199999809265137,8.380000114440918,8.350000381469727,1877743.0,8.117790222167969
2010-01-26,8.399999618530273,7.940000057220459,8.34000015258789,8.050000190734863,4096206.0,7.826132774353027
2010-01-27,8.260000228881836,7.889999866485596,8.050000190734863,8.0,2829654.0,7.777523517608643
2010-01-28,8.130000114440918,7.880000114440918,8.0,8.050000190734863,2135574.0,7.826132774353027
2010-01-29,8.390000343322754,8.0,8.050000190734863,8.199999809265137,3370955.0,7.97196102142334
2010-02-01,8.210000038146973,8.029999732971191,8.199999809265137,8.0600004196167,2919776.0,7.835855007171631
2010-02-02,8.15999984741211,8.050000190734863,8.109999656677246,8.069999694824219,1531925.0,7.845576286315918
2010-02-03,8.220000267028809,7.949999809265137,8.050000190734863,8.170000076293945,2740688.0,7.942795753479004
2010-02-04,8.350000381469727,8.149999618530273,8.199999809265137,8.220000267028809,4509291.0,7.991405487060547
2010-02-05,8.199999809265137,8.0600004196167,8.170000076293945,8.130000114440918,2634381.0,7.903908729553223
2010-02-08,8.539999961853027,8.119999885559082,8.140000343322754,8.539999961853027,5605617.0,8.302506446838379
2010-02-09,8.800000190734863,8.4399995803833,8.600000381469727,8.520000457763672,6047616.0,8.283063888549805
2010-02-10,8.680000305175781,8.449999809265137,8.539999961853027,8.579999923706055,1795350.0,8.341394424438477
2010-02-11,8.6899995803833,8.510000228881836,8.619999885559082,8.579999923706055,1949796.0,8.341394424438477
2010-02-12,8.680000305175781,8.539999961853027,8.600000381469727,8.65999984741211,2442858.0,8.419168472290039
2010-02-22,8.779999732971191,8.550000190734863,8.720000267028809,8.640000343322754,2474933.0,8.399725914001465
2010-02-23,8.779999732971191,8.34000015258789,8.649999618530273,8.65999984741211,4370915.0,8.419168472290039
2010-02-24,8.800000190734863,8.600000381469727,8.65999984741211,8.779999732971191,3458710.0,8.535831451416016
2010-02-25,9.100000381469727,8.65999984741211,8.779999732971191,8.949999809265137,7728442.0,8.701104164123535
2010-02-26,9.199999809265137,8.899999618530273,8.930000305175781,8.989999771118164,5795928.0,8.739992141723633
2010-03-01,9.4399995803833,9.010000228881836,9.010000228881836,9.4399995803833,13574018.0,9.177477836608887
2010-03-02,9.899999618530273,9.300000190734863,9.5,9.449999809265137,14549412.0,9.187199592590332
2010-03-03,9.670000076293945,9.329999923706055,9.470000267028809,9.640000343322754,7503300.0,9.371915817260742
2010-03-04,9.859999656677246,9.449999809265137,9.65999984741211,9.550000190734863,8552272.0,9.284418106079102
2010-03-05,9.619999885559082,9.300000190734863,9.5,9.550000190734863,6777706.0,9.284418106079102
2010-03-08,10.029999732971191,9.550000190734863,9.550000190734863,10.029999732971191,8230145.0,9.751070022583008
2010-03-09,10.529999732971191,10.029999732971191,10.359999656677246,10.529999732971191,13217901.0,10.237165451049805
2010-03-10,11.029999732971191,10.300000190734863,10.760000228881836,10.350000381469727,15459417.0,10.062171936035156
2010-03-11,10.75,10.029999732971191,10.329999923706055,10.140000343322754,10624573.0,9.858011245727539
2010-03-12,10.300000190734863,9.859999656677246,10.140000343322754,9.890000343322754,8474260.0,9.614964485168457
2010-03-15,9.989999771118164,9.399999618530273,9.859999656677246,9.399999618530273,8777289.0,9.138589859008789
2010-03-16,9.699999809265137,9.329999923706055,9.329999923706055,9.529999732971191,4809405.0,9.264974594116211
2010-03-17,9.890000343322754,9.529999732971191,9.529999732971191,9.880000114440918,4204548.0,9.605241775512695
2010-03-18,10.15999984741211,9.800000190734863,9.949999809265137,9.880000114440918,6648916.0,9.605241775512695
2010-03-19,10.079999923706055,9.84000015258789,9.90999984741211,10.0,4475054.0,9.721904754638672
2010-03-22,10.100000381469727,9.9399995803833,10.0,10.0,4055256.0,9.721904754638672
2010-03-23,10.079999923706055,9.75,10.079999923706055,9.819999694824219,5054416.0,9.54690933227539
2010-03-24,9.960000038146973,9.800000190734863,9.8100004196167,9.859999656677246,3073940.0,9.585798263549805
2010-03-25,9.949999809265137,9.430000305175781,9.949999809265137,9.460000038146973,4796381.0,9.196921348571777
2010-03-26,9.930000305175781,9.399999618530273,9.430000305175781,9.930000305175781,5639297.0,9.653851509094238
2010-03-29,10.180000305175781,9.75,10.180000305175781,9.800000190734863,6751240.0,9.527466773986816
2010-03-30,10.079999923706055,9.800000190734863,9.800000190734863,9.859999656677246,4343462.0,9.585798263549805
2010-03-31,9.960000038146973,9.800000190734863,9.859999656677246,9.869999885559082,2954545.0,9.59552001953125
2010-04-01,10.079999923706055,9.779999732971191,9.869999885559082,9.90999984741211,6861643.0,9.634407043457031
2010-04-02,9.989999771118164,9.800000190734863,9.989999771118164,9.970000267028809,4629972.0,9.69273853302002
2010-04-06,10.279999732971191,9.920000076293945,9.960000038146973,10.039999961853027,6216788.0,9.76079273223877
2010-04-07,10.239999771118164,9.979999542236328,10.050000190734863,10.1899995803833,5255527.0,9.906620025634766
2010-04-08,10.279999732971191,10.0,10.279999732971191,10.0600004196167,6649318.0,9.78023624420166
2010-04-09,10.069999694824219,9.90999984741211,9.930000305175781,9.949999809265137,6613756.0,9.673295021057129
2010-04-12,10.130000114440918,9.829999923706055,10.0,9.890000343322754,6947452.0,9.614964485168457
2010-04-13,9.930000305175781,9.399999618530273,9.890000343322754,9.489999771118164,8984613.0,9.226086616516113
2010-04-14,9.699999809265137,9.479999542236328,9.489999771118164,9.5600004196167,5242956.0,9.29414176940918
2010-04-15,10.039999961853027,9.479999542236328,9.65999984741211,9.880000114440918,10231064.0,9.605241775512695
2010-04-16,10.020000457763672,9.699999809265137,9.779999732971191,9.779999732971191,4818630.0,9.50802230834961
2010-04-19,9.850000381469727,9.3100004196167,9.789999961853027,9.40999984741211,9468812.0,9.14831256866455
2010-04-20,9.5600004196167,9.289999961853027,9.350000381469727,9.430000305175781,5621036.0,9.167756080627441
2010-04-21,9.670000076293945,9.430000305175781,9.430000305175781,9.619999885559082,5900363.0,9.352472305297852
2010-04-22,9.729999542236328,9.399999618530273,9.729999542236328,9.520000457763672,6807379.0,9.255252838134766
2010-04-23,9.59000015258789,9.3100004196167,9.550000190734863,9.40999984741211,4890160.0,9.14831256866455
2010-04-26,9.520000457763672,9.300000190734863,9.40999984741211,9.390000343322754,2861669.0,9.128868103027344
2010-04-27,9.640000343322754,9.300000190734863,9.399999618530273,9.4399995803833,6742380.0,9.177477836608887
2010-04-28,9.470000267028809,9.279999732971191,9.420000076293945,9.329999923706055,2870567.0,9.070536613464355
2010-04-29,9.489999771118164,9.199999809265137,9.3100004196167,9.25,3053922.0,8.992761611938477
2010-04-30,9.25,9.25,9.25,9.25,0.0,8.992761611938477
2010-05-04,9.149999618530273,8.789999961853027,9.0,8.869999885559082,5013243.0,8.623329162597656
2010-05-05,8.930000305175781,8.430000305175781,8.789999961853027,8.5,6912419.0,8.263618469238281
2010-05-06,8.720000267028809,8.239999771118164,8.5,8.3100004196167,4107050.0,8.078903198242188
2010-05-07,8.460000038146973,7.920000076293945,8.399999618530273,7.96999979019165,4964773.0,7.748357772827148
2010-05-10,8.260000228881836,7.860000133514404,8.0,8.0600004196167,3533974.0,7.835855007171631
2010-05-11,8.319999694824219,7.659999847412109,8.199999809265137,7.659999847412109,4868033.0,7.446978569030762
2010-05-12,7.659999847412109,7.28000020980835,7.659999847412109,7.28000020980835,4562300.0,7.0775465965271
2010-05-13,7.239999771118164,6.920000076293945,7.050000190734863,6.949999809265137,8934864.0,6.756723403930664
2010-05-14,6.989999771118164,6.599999904632568,6.800000190734863,6.980000019073486,12793805.0,6.785889148712158
2010-05-17,6.789999961853027,6.630000114440918,6.789999961853027,6.630000114440918,3945681.0,6.44562292098999
2010-05-18,6.389999866485596,6.300000190734863,6.300000190734863,6.300000190734863,9479704.0,6.124800205230713
2010-05-19,6.28000020980835,5.989999771118164,6.010000228881836,6.179999828338623,15668742.0,6.008136749267578
2010-05-20,6.489999771118164,6.019999980926514,6.050000190734863,6.489999771118164,18625007.0,6.309515953063965
2010-05-21,6.789999961853027,6.199999809265137,6.360000133514404,6.369999885559082,16617109.0,6.192852973937988
2010-05-24,6.559999942779541,6.25,6.369999885559082,6.449999809265137,13781554.0,6.270627975463867
2010-05-25,6.559999942779541,6.360000133514404,6.400000095367432,6.5,8088205.0,6.319238185882568
2010-05-26,6.5,6.179999828338623,6.480000019073486,6.360000133514404,7399441.0,6.183131217956543
2010-05-27,6.429999828338623,6.210000038146973,6.329999923706055,6.369999885559082,11377894.0,6.192852973937988
2010-05-28,6.679999828338623,6.369999885559082,6.409999847412109,6.570000171661377,15010990.0,6.387291431427002
2010-05-31,6.769999980926514,6.460000038146973,6.559999942779541,6.480000019073486,15270440.0,6.299793720245361
2010-06-01,6.420000076293945,6.159999847412109,6.300000190734863,6.159999847412109,9590750.0,5.988692760467529
2010-06-02,6.210000038146973,5.849999904632568,6.099999904632568,6.170000076293945,13937857.0,5.998414993286133
2010-06-03,6.340000152587891,6.070000171661377,6.079999923706055,6.159999847412109,8264454.0,5.988692760467529
2010-06-04,6.28000020980835,6.0,6.090000152587891,6.159999847412109,8697788.0,5.988692760467529
2010-06-07,6.070000171661377,5.860000133514404,5.989999771118164,5.869999885559082,6354549.0,5.706757545471191
2010-06-08,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.706757545471191
2010-06-09,6.159999847412109,6.0,6.099999904632568,6.159999847412109,3281302.0,5.988692760467529
2010-06-10,6.46999979019165,6.349999904632568,6.389999866485596,6.46999979019165,4527240.0,6.290071964263916
2010-06-11,6.78000020980835,6.380000114440918,6.610000133514404,6.389999866485596,19354261.0,6.212296485900879
2010-06-17,6.510000228881836,6.110000133514404,6.360000133514404,6.139999866485596,5993723.0,5.969249248504639
2010-06-18,6.21999979019165,5.960000038146973,6.099999904632568,6.050000190734863,5523055.0,5.8817524909973145
2010-06-21,6.159999847412109,5.900000095367432,6.0,6.099999904632568,6365841.0,5.930361270904541
2010-06-22,6.119999885559082,6.0,6.079999923706055,6.099999904632568,4521793.0,5.930361270904541
2010-06-23,6.159999847412109,6.010000228881836,6.079999923706055,6.119999885559082,3450145.0,5.949805736541748
2010-06-24,6.159999847412109,6.039999961853027,6.039999961853027,6.079999923706055,2731496.0,5.91091775894165
2010-06-25,6.099999904632568,6.03000020980835,6.050000190734863,6.059999942779541,2679252.0,5.89147424697876
2010-06-28,6.119999885559082,5.809999942779541,6.070000171661377,5.900000095367432,4362914.0,5.735923767089844
2010-06-29,5.900000095367432,5.610000133514404,5.880000114440918,5.610000133514404,4000490.0,5.453988552093506
2010-06-30,5.400000095367432,5.329999923706055,5.349999904632568,5.329999923706055,2402600.0,5.181775093078613
2010-07-01,5.28000020980835,5.059999942779541,5.239999771118164,5.059999942779541,5863158.0,4.919283390045166
2010-07-02,5.070000171661377,4.809999942779541,5.070000171661377,4.860000133514404,8677975.0,4.724845886230469
2010-07-05,4.809999942779541,4.619999885559082,4.809999942779541,4.670000076293945,8649223.0,4.540129661560059
2010-07-06,4.78000020980835,4.590000152587891,4.670000076293945,4.769999980926514,5202070.0,4.637348175048828
2010-07-07,4.96999979019165,4.730000019073486,4.730000019073486,4.909999847412109,6735083.0,4.773454666137695
2010-07-08,4.949999809265137,4.75,4.920000076293945,4.800000190734863,4718537.0,4.6665143966674805
2010-07-09,4.960000038146973,4.800000190734863,4.800000190734863,4.949999809265137,5965937.0,4.812342643737793
2010-07-12,5.099999904632568,4.920000076293945,4.960000038146973,5.03000020980835,5131863.0,4.89011812210083
2010-07-13,5.019999980926514,4.78000020980835,5.019999980926514,4.820000171661377,7184626.0,4.685957908630371
2010-07-14,4.929999828338623,4.820000171661377,4.849999904632568,4.840000152587891,4801317.0,4.70540189743042
2010-07-15,4.940000057220459,4.78000020980835,4.800000190734863,4.78000020980835,4136404.0,4.64707088470459
2010-07-16,4.889999866485596,4.78000020980835,4.789999961853027,4.889999866485596,4017131.0,4.754011154174805
2010-07-19,4.980000019073486,4.820000171661377,4.849999904632568,4.960000038146973,3964543.0,4.8220648765563965
2010-07-20,5.119999885559082,4.949999809265137,4.980000019073486,5.110000133514404,7968430.0,4.967893123626709
2010-07-21,5.369999885559082,5.150000095367432,5.260000228881836,5.369999885559082,14461579.0,5.220662593841553
2010-07-22,5.389999866485596,5.230000019073486,5.329999923706055,5.349999904632568,9299046.0,5.201218605041504
2010-07-23,5.380000114440918,5.25,5.360000133514404,5.309999942779541,5471890.0,5.162331581115723
2010-07-26,5.46999979019165,5.300000190734863,5.309999942779541,5.360000133514404,5622052.0,5.210940837860107
2010-07-27,5.5,5.329999923706055,5.380000114440918,5.489999771118164,6969864.0,5.337325096130371
2010-07-28,5.550000190734863,5.429999828338623,5.5,5.550000190734863,7150022.0,5.395657062530518
2010-07-29,5.739999771118164,5.510000228881836,5.550000190734863,5.670000076293945,7933667.0,5.512320041656494
2010-07-30,5.769999980926514,5.550000190734863,5.659999847412109,5.690000057220459,5466602.0,5.531763553619385
2010-08-02,5.699999809265137,5.550000190734863,5.630000114440918,5.690000057220459,8996680.0,5.531763553619385
2010-08-03,5.739999771118164,5.590000152587891,5.710000038146973,5.599999904632568,7483505.0,5.4442667961120605
2010-08-04,5.590000152587891,5.329999923706055,5.510000228881836,5.53000020980835,7434313.0,5.376213550567627
2010-08-05,5.590000152587891,5.449999809265137,5.510000228881836,5.510000228881836,5278970.0,5.356769561767578
2010-08-06,5.619999885559082,5.349999904632568,5.449999809265137,5.590000152587891,6136436.0,5.434544563293457
2010-08-09,5.869999885559082,5.579999923706055,5.579999923706055,5.869999885559082,6659494.0,5.706757545471191
2010-08-10,6.150000095367432,5.820000171661377,6.010000228881836,5.840000152587891,19898924.0,5.6775922775268555
2010-08-11,5.940000057220459,5.75,5.769999980926514,5.900000095367432,7215475.0,5.735923767089844
2010-08-12,5.96999979019165,5.75,5.840000152587891,5.820000171661377,6038103.0,5.658148765563965
2010-08-13,6.099999904632568,5.760000228881836,5.820000171661377,6.090000152587891,9277316.0,5.920639991760254
2010-08-16,6.170000076293945,6.03000020980835,6.079999923706055,6.150000095367432,8475760.0,5.978971481323242
2010-08-17,6.150000095367432,6.050000190734863,6.150000095367432,6.110000133514404,6629024.0,5.9400835037231445
2010-08-18,6.130000114440918,5.989999771118164,6.119999885559082,6.03000020980835,6842057.0,5.862308502197266
2010-08-19,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,5.862308502197266
2010-08-20,6.230000019073486,6.010000228881836,6.079999923706055,6.099999904632568,12474438.0,5.930361270904541
2010-08-23,6.170000076293945,6.019999980926514,6.119999885559082,6.099999904632568,5772654.0,5.930361270904541
2010-08-24,6.260000228881836,6.03000020980835,6.099999904632568,6.179999828338623,7389897.0,6.008136749267578
2010-08-25,6.320000171661377,6.050000190734863,6.190000057220459,6.059999942779541,7098178.0,5.89147424697876
2010-08-26,6.159999847412109,6.03000020980835,6.070000171661377,6.090000152587891,4346442.0,5.920639991760254
2010-08-27,6.130000114440918,5.980000019073486,6.090000152587891,6.050000190734863,4971173.0,5.8817524909973145
2010-08-30,6.170000076293945,6.070000171661377,6.099999904632568,6.139999866485596,5688636.0,5.969249248504639
2010-08-31,6.199999809265137,6.059999942779541,6.159999847412109,6.190000057220459,6607192.0,6.017858982086182
2010-09-01,6.5,6.150000095367432,6.190000057220459,6.5,7155243.0,6.319238185882568
2010-09-02,6.829999923706055,6.650000095367432,6.789999961853027,6.829999923706055,5218109.0,6.6400604248046875
2010-09-03,7.099999904632568,6.559999942779541,7.099999904632568,6.610000133514404,21643653.0,6.426178932189941
2010-09-06,6.800000190734863,6.550000190734863,6.559999942779541,6.639999866485596,11118959.0,6.4553446769714355
2010-09-07,6.800000190734863,6.599999904632568,6.599999904632568,6.769999980926514,5612103.0,6.581728935241699
2010-09-08,6.920000076293945,6.679999828338623,6.760000228881836,6.75,6805612.0,6.562285423278809
2010-09-09,6.800000190734863,6.550000190734863,6.760000228881836,6.599999904632568,7324438.0,6.416456699371338
2010-09-10,6.679999828338623,6.400000095367432,6.599999904632568,6.630000114440918,6379945.0,6.44562292098999
2010-09-13,6.670000076293945,6.480000019073486,6.659999847412109,6.650000095367432,5967603.0,6.465066909790039
2010-09-14,6.900000095367432,6.53000020980835,6.639999866485596,6.789999961853027,9041843.0,6.601173400878906
2010-09-15,6.909999847412109,6.639999866485596,6.800000190734863,6.670000076293945,6389227.0,6.48451042175293
2010-09-16,6.650000095367432,6.340000152587891,6.650000095367432,6.340000152587891,8533453.0,6.163687705993652
2010-09-17,6.380000114440918,6.28000020980835,6.320000171661377,6.289999961853027,3462413.0,6.115077972412109
2010-09-20,6.420000076293945,6.25,6.269999980926514,6.28000020980835,3760877.0,6.105356216430664
2010-09-21,6.349999904632568,6.170000076293945,6.320000171661377,6.239999771118164,2861131.0,6.066468238830566
2010-09-27,6.449999809265137,6.210000038146973,6.230000019073486,6.400000095367432,3705807.0,6.222018718719482
2010-09-28,6.489999771118164,6.309999942779541,6.400000095367432,6.400000095367432,4135441.0,6.222018718719482
2010-09-29,6.440000057220459,6.300000190734863,6.380000114440918,6.320000171661377,4059045.0,6.1442437171936035
2010-09-30,6.420000076293945,6.21999979019165,6.21999979019165,6.400000095367432,3310362.0,6.222018718719482
2010-10-08,6.670000076293945,6.400000095367432,6.400000095367432,6.53000020980835,5582551.0,6.3484039306640625
2010-10-11,6.699999809265137,6.46999979019165,6.53000020980835,6.550000190734863,5915199.0,6.367847442626953
2010-10-12,6.559999942779541,6.440000057220459,6.559999942779541,6.460000038146973,5724086.0,6.280350208282471
2010-10-13,6.5,6.269999980926514,6.460000038146973,6.329999923706055,6871250.0,6.153965473175049
2010-10-14,6.309999942779541,6.010000228881836,6.289999961853027,6.010000228881836,9314000.0,5.842864513397217
2010-10-15,6.110000133514404,5.75,6.0,5.949999809265137,5958010.0,5.7845330238342285
2010-10-18,5.949999809265137,5.690000057220459,5.820000171661377,5.71999979019165,7768462.0,5.560928821563721
2010-10-19,5.940000057220459,5.670000076293945,5.699999809265137,5.920000076293945,4390650.0,5.755367755889893
2010-10-20,5.96999979019165,5.78000020980835,5.829999923706055,5.880000114440918,4134617.0,5.716479778289795
2010-10-21,5.940000057220459,5.769999980926514,5.880000114440918,5.940000057220459,3884298.0,5.774811267852783
2010-10-22,6.099999904632568,5.849999904632568,5.940000057220459,6.079999923706055,4855213.0,5.91091775894165
2010-10-25,6.139999866485596,6.050000190734863,6.099999904632568,6.130000114440918,5837676.0,5.959527492523193
2010-10-26,6.139999866485596,6.010000228881836,6.130000114440918,6.059999942779541,4731870.0,5.89147424697876
2010-10-27,6.059999942779541,5.960000038146973,6.050000190734863,6.0,5380726.0,5.8331427574157715
2010-10-28,6.079999923706055,5.940000057220459,6.0,5.980000019073486,5704276.0,5.813699245452881
2010-10-29,6.28000020980835,5.940000057220459,6.0,6.28000020980835,6644682.0,6.105356216430664
2010-11-01,6.590000152587891,6.329999923706055,6.380000114440918,6.429999828338623,12552691.0,6.251184463500977
2010-11-02,6.480000019073486,6.289999961853027,6.400000095367432,6.300000190734863,6922672.0,6.124800205230713
2010-11-03,6.550000190734863,6.230000019073486,6.28000020980835,6.480000019073486,10247029.0,6.299793720245361
2010-11-04,6.630000114440918,6.440000057220459,6.5,6.559999942779541,7958982.0,6.377569675445557
2010-11-05,6.579999923706055,6.389999866485596,6.579999923706055,6.449999809265137,8523287.0,6.270627975463867
2010-11-08,6.659999847412109,6.389999866485596,6.449999809265137,6.630000114440918,9603791.0,6.44562292098999
2010-11-09,6.960000038146973,6.610000133514404,6.610000133514404,6.880000114440918,14148047.0,6.688670635223389
2010-11-10,6.920000076293945,6.659999847412109,6.849999904632568,6.739999771118164,7936932.0,6.552563190460205
2010-11-11,6.75,6.550000190734863,6.699999809265137,6.559999942779541,9392089.0,6.377569675445557
2010-11-12,6.599999904632568,6.230000019073486,6.559999942779541,6.230000019073486,9409891.0,6.056746482849121
2010-11-15,6.170000076293945,5.980000019073486,6.010000228881836,6.130000114440918,7487903.0,5.959527492523193
2010-11-16,6.170000076293945,5.829999923706055,6.150000095367432,5.849999904632568,5649761.0,5.687314033508301
2010-11-17,5.96999979019165,5.690000057220459,5.840000152587891,5.789999961853027,4980610.0,5.6289825439453125
2010-11-18,5.900000095367432,5.739999771118164,5.889999866485596,5.860000133514404,2738635.0,5.697036266326904
2010-11-19,6.090000152587891,5.820000171661377,5.860000133514404,6.050000190734863,4126821.0,5.8817524909973145
2010-11-22,6.150000095367432,6.019999980926514,6.039999961853027,6.079999923706055,5587862.0,5.91091775894165
2010-11-23,6.059999942779541,5.78000020980835,6.050000190734863,5.849999904632568,4845826.0,5.687314033508301
2010-11-24,5.980000019073486,5.809999942779541,5.849999904632568,5.929999828338623,3192248.0,5.76508903503418
2010-11-25,6.039999961853027,5.909999847412109,5.909999847412109,5.96999979019165,3476016.0,5.803977012634277
2010-11-26,6.03000020980835,5.929999828338623,5.960000038146973,6.019999980926514,3095429.0,5.852586269378662
2010-11-29,6.090000152587891,5.960000038146973,6.039999961853027,6.019999980926514,3147240.0,5.852586269378662
2010-11-30,6.050000190734863,5.71999979019165,6.010000228881836,5.809999942779541,6218998.0,5.648426055908203
2010-12-01,5.860000133514404,5.75,5.809999942779541,5.809999942779541,2469462.0,5.648426055908203
2010-12-02,5.900000095367432,5.769999980926514,5.840000152587891,5.789999961853027,2796632.0,5.6289825439453125
2010-12-03,5.849999904632568,5.71999979019165,5.789999961853027,5.820000171661377,2916884.0,5.658148765563965
2010-12-06,5.820000171661377,5.550000190734863,5.820000171661377,5.630000114440918,4504156.0,5.473432540893555
2010-12-07,5.650000095367432,5.539999961853027,5.599999904632568,5.639999866485596,2664290.0,5.483153820037842
2010-12-08,5.659999847412109,5.510000228881836,5.619999885559082,5.590000152587891,2439787.0,5.434544563293457
2010-12-09,5.599999904632568,5.409999847412109,5.599999904632568,5.420000076293945,2618206.0,5.269272327423096
2010-12-10,5.570000171661377,5.349999904632568,5.400000095367432,5.489999771118164,2125196.0,5.337325096130371
2010-12-13,5.599999904632568,5.5,5.5,5.599999904632568,3537550.0,5.4442667961120605
2010-12-14,5.670000076293945,5.570000171661377,5.599999904632568,5.650000095367432,3044355.0,5.492876052856445
2010-12-15,5.650000095367432,5.539999961853027,5.650000095367432,5.579999923706055,3546999.0,5.4248223304748535
2010-12-16,5.619999885559082,5.559999942779541,5.579999923706055,5.579999923706055,3008419.0,5.4248223304748535
2010-12-17,5.860000133514404,5.579999923706055,5.599999904632568,5.860000133514404,4842770.0,5.697036266326904
2010-12-20,6.150000095367432,5.960000038146973,6.039999961853027,6.079999923706055,24433339.0,5.91091775894165
2010-12-21,6.079999923706055,5.889999866485596,6.0,5.980000019073486,10623408.0,5.813699245452881
2010-12-22,6.199999809265137,5.920000076293945,5.960000038146973,6.099999904632568,7987144.0,5.930361270904541
2010-12-23,6.150000095367432,5.949999809265137,6.079999923706055,5.960000038146973,4574420.0,5.794254779815674
2010-12-24,5.960000038146973,5.710000038146973,5.909999847412109,5.869999885559082,4995969.0,5.706757545471191
2010-12-27,5.920000076293945,5.579999923706055,5.820000171661377,5.579999923706055,5809831.0,5.4248223304748535
2010-12-28,5.579999923706055,5.300000190734863,5.570000171661377,5.320000171661377,5161024.0,5.172053337097168
2010-12-29,5.409999847412109,5.150000095367432,5.320000171661377,5.380000114440918,3944160.0,5.230384826660156
2010-12-30,5.5,5.25,5.309999942779541,5.360000133514404,2944591.0,5.210940837860107
2010-12-31,5.53000020980835,5.380000114440918,5.489999771118164,5.480000019073486,2021017.0,5.327603816986084
2011-01-04,5.550000190734863,5.429999828338623,5.480000019073486,5.510000228881836,3896573.0,5.356769561767578
2011-01-05,5.519999980926514,5.400000095367432,5.510000228881836,5.460000038146973,2680657.0,5.308159828186035
2011-01-06,5.730000019073486,5.389999866485596,5.480000019073486,5.730000019073486,6538041.0,5.570651054382324
2011-01-07,5.880000114440918,5.590000152587891,5.800000190734863,5.670000076293945,5982404.0,5.512320041656494
2011-01-10,5.800000190734863,5.570000171661377,5.639999866485596,5.590000152587891,3258246.0,5.434544563293457
2011-01-11,5.670000076293945,5.489999771118164,5.570000171661377,5.579999923706055,2713966.0,5.4248223304748535
2011-01-12,5.590000152587891,5.460000038146973,5.559999942779541,5.579999923706055,2547589.0,5.4248223304748535
2011-01-13,5.630000114440918,5.449999809265137,5.599999904632568,5.480000019073486,3101125.0,5.327603816986084
2011-01-14,5.539999961853027,5.369999885559082,5.480000019073486,5.409999847412109,2213856.0,5.259550094604492
2011-01-17,5.440000057220459,5.179999828338623,5.409999847412109,5.21999979019165,2598636.0,5.074833869934082
2011-01-18,5.409999847412109,5.159999847412109,5.179999828338623,5.380000114440918,2824683.0,5.230384826660156
2011-01-19,5.480000019073486,5.349999904632568,5.369999885559082,5.409999847412109,2911947.0,5.259550094604492
2011-01-20,5.449999809265137,5.210000038146973,5.429999828338623,5.21999979019165,3041208.0,5.074833869934082
2011-01-21,5.369999885559082,5.159999847412109,5.199999809265137,5.289999961853027,2535583.0,5.142887115478516
2011-01-24,5.289999961853027,5.130000114440918,5.289999961853027,5.130000114440918,2513678.0,4.987337112426758
2011-01-25,5.179999828338623,5.090000152587891,5.130000114440918,5.139999866485596,2434163.0,4.997058391571045
2011-01-26,5.230000019073486,5.099999904632568,5.139999866485596,5.21999979019165,1529197.0,5.074833869934082
2011-01-27,5.269999980926514,5.139999866485596,5.179999828338623,5.230000019073486,2252928.0,5.0845561027526855
2011-01-28,5.309999942779541,5.230000019073486,5.25,5.269999980926514,1645860.0,5.123443603515625
2011-01-31,5.489999771118164,5.269999980926514,5.269999980926514,5.440000057220459,3047362.0,5.288715839385986
2011-02-01,5.710000038146973,5.429999828338623,5.429999828338623,5.679999828338623,5363200.0,5.5220417976379395
2011-02-09,5.739999771118164,5.510000228881836,5.570000171661377,5.590000152587891,3403990.0,5.434544563293457
2011-02-10,5.869999885559082,5.559999942779541,5.559999942779541,5.769999980926514,4269310.0,5.609539031982422
2011-02-11,5.800000190734863,5.679999828338623,5.769999980926514,5.75,2561913.0,5.590095043182373
2011-02-14,5.809999942779541,5.710000038146973,5.75,5.760000228881836,3044041.0,5.599817276000977
2011-02-15,5.860000133514404,5.739999771118164,5.760000228881836,5.739999771118164,3192243.0,5.5803728103637695
2011-02-16,6.03000020980835,5.679999828338623,5.679999828338623,6.03000020980835,9825967.0,5.862308502197266
2011-02-17,6.130000114440918,5.760000228881836,6.130000114440918,5.929999828338623,7483370.0,5.76508903503418
2011-02-18,6.070000171661377,5.840000152587891,5.909999847412109,6.0,4150189.0,5.8331427574157715
2011-02-21,6.099999904632568,5.920000076293945,5.920000076293945,6.050000190734863,4636979.0,5.8817524909973145
2011-02-22,6.170000076293945,6.0,6.050000190734863,6.019999980926514,6084841.0,5.852586269378662
2011-02-23,6.099999904632568,5.920000076293945,5.989999771118164,6.059999942779541,4139730.0,5.89147424697876
2011-02-24,6.21999979019165,6.019999980926514,6.090000152587891,6.130000114440918,5005437.0,5.959527492523193
2011-02-25,6.150000095367432,6.0,6.119999885559082,6.039999961853027,4053322.0,5.872030258178711
2011-02-28,6.099999904632568,5.929999828338623,6.039999961853027,6.039999961853027,4723536.0,5.872030258178711
2011-03-01,6.150000095367432,5.989999771118164,6.039999961853027,6.079999923706055,4127979.0,5.91091775894165
2011-03-02,6.159999847412109,5.920000076293945,6.099999904632568,6.150000095367432,6717312.0,5.978971481323242
2011-03-03,6.190000057220459,6.010000228881836,6.190000057220459,6.019999980926514,3987401.0,5.852586269378662
2011-03-04,6.059999942779541,5.960000038146973,5.980000019073486,6.03000020980835,3640592.0,5.862308502197266
2011-03-07,6.130000114440918,6.0,6.079999923706055,6.059999942779541,3984779.0,5.89147424697876
2011-03-08,6.130000114440918,6.0,6.059999942779541,6.119999885559082,3797530.0,5.949805736541748
2011-03-09,6.199999809265137,6.079999923706055,6.110000133514404,6.179999828338623,4277364.0,6.008136749267578
2011-03-10,6.489999771118164,6.170000076293945,6.179999828338623,6.300000190734863,10028441.0,6.124800205230713
2011-03-11,6.570000171661377,6.309999942779541,6.309999942779541,6.480000019073486,8947459.0,6.299793720245361
2011-03-14,6.510000228881836,6.300000190734863,6.440000057220459,6.340000152587891,5979303.0,6.163687705993652
2011-03-15,6.46999979019165,6.289999961853027,6.340000152587891,6.449999809265137,6136080.0,6.270627975463867
2011-03-16,6.550000190734863,6.409999847412109,6.449999809265137,6.46999979019165,4171465.0,6.290071964263916
2011-03-17,6.510000228881836,6.300000190734863,6.46999979019165,6.300000190734863,4770025.0,6.124800205230713
2011-03-18,6.389999866485596,6.21999979019165,6.320000171661377,6.309999942779541,3306400.0,6.134521484375
2011-03-21,6.550000190734863,6.300000190734863,6.340000152587891,6.449999809265137,5220557.0,6.270627975463867
2011-03-22,6.699999809265137,6.400000095367432,6.489999771118164,6.610000133514404,7280687.0,6.426178932189941
2011-03-23,6.880000114440918,6.570000171661377,6.599999904632568,6.670000076293945,6780003.0,6.48451042175293
2011-03-24,6.78000020980835,6.590000152587891,6.690000057220459,6.670000076293945,4470648.0,6.48451042175293
2011-03-25,6.730000019073486,6.639999866485596,6.659999847412109,6.659999847412109,3758538.0,6.474788188934326
2011-03-28,6.989999771118164,6.639999866485596,6.659999847412109,6.980000019073486,12406943.0,6.785889148712158
2011-03-29,7.039999961853027,6.849999904632568,6.96999979019165,6.949999809265137,8069669.0,6.756723403930664
2011-03-30,7.03000020980835,6.599999904632568,6.949999809265137,6.599999904632568,11159632.0,6.416456699371338
2011-03-31,6.639999866485596,6.320000171661377,6.5,6.340000152587891,7338228.0,6.163687705993652
2011-04-01,6.559999942779541,6.300000190734863,6.440000057220459,6.510000228881836,4380418.0,6.328959941864014
2011-04-06,6.570000171661377,6.309999942779541,6.489999771118164,6.460000038146973,5385237.0,6.280350208282471
2011-04-07,6.570000171661377,6.329999923706055,6.449999809265137,6.550000190734863,3064992.0,6.367847442626953
2011-04-08,6.860000133514404,6.5,6.539999961853027,6.710000038146973,7166575.0,6.523397922515869
2011-04-11,6.78000020980835,6.510000228881836,6.679999828338623,6.519999980926514,4808600.0,6.338681697845459
2011-04-12,6.599999904632568,6.449999809265137,6.510000228881836,6.539999961853027,3541532.0,6.35812520980835
2011-04-13,6.829999923706055,6.449999809265137,6.53000020980835,6.78000020980835,5529360.0,6.591451644897461
2011-04-14,6.949999809265137,6.730000019073486,6.78000020980835,6.789999961853027,5511456.0,6.601173400878906
2011-04-15,6.800000190734863,6.460000038146973,6.690000057220459,6.610000133514404,7878738.0,6.426178932189941
2011-04-18,6.599999904632568,6.409999847412109,6.599999904632568,6.489999771118164,8250051.0,6.309515953063965
2011-04-19,6.5,6.289999961853027,6.460000038146973,6.389999866485596,5275059.0,6.212296485900879
2011-04-20,6.449999809265137,6.340000152587891,6.389999866485596,6.420000076293945,3239094.0,6.241462707519531
2011-04-21,6.550000190734863,6.349999904632568,6.440000057220459,6.440000057220459,3892378.0,6.26090669631958
2011-04-22,6.510000228881836,6.369999885559082,6.449999809265137,6.449999809265137,4395193.0,6.270627975463867
2011-04-25,6.449999809265137,6.21999979019165,6.449999809265137,6.260000228881836,5632813.0,6.085912704467773
2011-04-26,6.360000133514404,6.159999847412109,6.230000019073486,6.25,4691981.0,6.076189994812012
2011-04-27,6.309999942779541,6.050000190734863,6.28000020980835,6.099999904632568,4770332.0,5.930361270904541
2011-04-28,6.170000076293945,5.949999809265137,6.119999885559082,6.039999961853027,3723493.0,5.872030258178711
2011-04-29,6.139999866485596,5.949999809265137,6.0,6.130000114440918,1878458.0,5.959527492523193
2011-05-03,6.190000057220459,6.090000152587891,6.119999885559082,6.150000095367432,1752564.0,5.978971481323242
2011-05-04,6.230000019073486,6.019999980926514,6.139999866485596,6.039999961853027,2697281.0,5.872030258178711
2011-05-05,6.150000095367432,6.019999980926514,6.019999980926514,6.070000171661377,2573413.0,5.901196002960205
2011-05-06,6.190000057220459,6.019999980926514,6.079999923706055,6.179999828338623,2423792.0,6.008136749267578
2011-05-09,6.260000228881836,6.150000095367432,6.179999828338623,6.210000038146973,1787712.0,6.0373029708862305
2011-05-10,6.230000019073486,6.139999866485596,6.230000019073486,6.159999847412109,2304046.0,5.988692760467529
2011-05-11,6.199999809265137,6.119999885559082,6.159999847412109,6.170000076293945,1934319.0,5.998414993286133
2011-05-12,6.380000114440918,6.119999885559082,6.130000114440918,6.199999809265137,4103631.0,6.027580738067627
2011-05-13,6.239999771118164,6.159999847412109,6.21999979019165,6.21999979019165,2236911.0,6.047024250030518
2011-05-16,6.289999961853027,6.150000095367432,6.150000095367432,6.210000038146973,3539793.0,6.0373029708862305
2011-05-17,6.239999771118164,6.03000020980835,6.170000076293945,6.070000171661377,3592259.0,5.901196002960205
2011-05-19,6.199999809265137,6.070000171661377,6.130000114440918,6.130000114440918,2221087.0,5.959527492523193
2011-05-20,6.150000095367432,6.03000020980835,6.119999885559082,6.059999942779541,1862707.0,5.89147424697876
2011-05-23,6.079999923706055,5.760000228881836,6.079999923706055,5.760000228881836,6111918.0,5.599817276000977
2011-05-24,5.820000171661377,5.46999979019165,5.75,5.619999885559082,4670446.0,5.463710308074951
2011-05-25,5.690000057220459,5.400000095367432,5.610000133514404,5.440000057220459,2022434.0,5.288715839385986
2011-05-26,5.670000076293945,5.449999809265137,5.449999809265137,5.510000228881836,1702229.0,5.356769561767578
2011-05-27,5.550000190734863,5.269999980926514,5.550000190734863,5.289999961853027,2598573.0,5.142887115478516
2011-05-30,5.289999961853027,5.03000020980835,5.289999961853027,5.070000171661377,2813452.0,4.9290056228637695
2011-05-31,5.150000095367432,4.949999809265137,5.139999866485596,5.150000095367432,2213798.0,5.006781101226807
2011-06-01,5.21999979019165,5.070000171661377,5.139999866485596,5.190000057220459,1381214.0,5.045668601989746
2011-06-02,5.190000057220459,5.03000020980835,5.139999866485596,5.090000152587891,2406407.0,4.948449611663818
2011-06-03,5.340000152587891,5.079999923706055,5.079999923706055,5.340000152587891,3578211.0,5.191497325897217
2011-06-07,5.610000133514404,5.340000152587891,5.340000152587891,5.610000133514404,4206008.0,5.453988552093506
2011-06-09,5.889999866485596,5.679999828338623,5.889999866485596,5.889999866485596,9336816.0,5.726202011108398
2011-06-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,914100.0,5.4442667961120605
2011-06-20,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,1136800.0,5.172053337097168
2011-06-21,5.300000190734863,5.059999942779541,5.079999923706055,5.21999979019165,6327505.0,5.074833869934082
2011-06-22,5.25,5.130000114440918,5.130000114440918,5.210000038146973,2532252.0,5.065112113952637
2011-06-23,5.46999979019165,5.159999847412109,5.210000038146973,5.46999979019165,1860127.0,5.3178815841674805
2011-06-24,5.739999771118164,5.46999979019165,5.690000057220459,5.739999771118164,3421257.0,5.5803728103637695
2011-06-27,6.03000020980835,5.800000190734863,5.889999866485596,5.989999771118164,11142590.0,5.823420524597168
2011-06-28,6.28000020980835,5.849999904632568,5.989999771118164,5.96999979019165,5527878.0,5.803977012634277
2011-06-29,6.21999979019165,5.929999828338623,5.929999828338623,5.980000019073486,4331505.0,5.813699245452881
2011-06-30,6.190000057220459,5.980000019073486,6.0,6.139999866485596,3260323.0,5.969249248504639
2011-07-01,6.28000020980835,6.110000133514404,6.210000038146973,6.159999847412109,2885150.0,5.988692760467529
2011-07-04,6.21999979019165,6.019999980926514,6.110000133514404,6.079999923706055,5811594.0,5.91091775894165
2011-07-05,6.150000095367432,6.03000020980835,6.079999923706055,6.139999866485596,3863268.0,5.969249248504639
2011-07-06,6.119999885559082,6.010000228881836,6.099999904632568,6.059999942779541,3517724.0,5.89147424697876
2011-07-07,6.320000171661377,6.059999942779541,6.070000171661377,6.170000076293945,5564640.0,5.998414993286133
2011-07-08,6.210000038146973,6.110000133514404,6.139999866485596,6.159999847412109,2118313.0,5.988692760467529
2011-07-11,6.21999979019165,6.079999923706055,6.150000095367432,6.159999847412109,2092600.0,5.988692760467529
2011-07-12,6.289999961853027,6.079999923706055,6.099999904632568,6.090000152587891,3523998.0,5.920639991760254
2011-07-13,6.199999809265137,6.059999942779541,6.090000152587891,6.179999828338623,2209960.0,6.008136749267578
2011-07-14,6.25,6.130000114440918,6.190000057220459,6.239999771118164,3155983.0,6.066468238830566
2011-07-15,6.289999961853027,6.170000076293945,6.28000020980835,6.239999771118164,2657238.0,6.066468238830566
2011-07-18,6.269999980926514,6.159999847412109,6.260000228881836,6.210000038146973,2511467.0,6.0373029708862305
2011-07-19,6.210000038146973,6.039999961853027,6.210000038146973,6.079999923706055,3692434.0,5.91091775894165
2011-07-20,6.150000095367432,6.010000228881836,6.110000133514404,6.050000190734863,2528344.0,5.8817524909973145
2011-07-21,6.349999904632568,6.150000095367432,6.159999847412109,6.349999904632568,13874457.0,6.173409461975098
2011-07-22,6.409999847412109,6.099999904632568,6.409999847412109,6.119999885559082,8056750.0,5.949805736541748
2011-07-25,6.179999828338623,5.809999942779541,6.050000190734863,5.809999942779541,8185322.0,5.648426055908203
2011-07-26,5.860000133514404,5.650000095367432,5.760000228881836,5.71999979019165,4782815.0,5.560928821563721
2011-07-27,5.880000114440918,5.619999885559082,5.710000038146973,5.860000133514404,2709475.0,5.697036266326904
2011-07-28,5.900000095367432,5.760000228881836,5.789999961853027,5.849999904632568,1911898.0,5.687314033508301
2011-07-29,5.920000076293945,5.800000190734863,5.860000133514404,5.800000190734863,1888463.0,5.638704776763916
2011-08-01,5.840000152587891,5.730000019073486,5.800000190734863,5.769999980926514,2088081.0,5.609539031982422
2011-08-02,5.78000020980835,5.510000228881836,5.78000020980835,5.739999771118164,2352850.0,5.5803728103637695
2011-08-03,5.820000171661377,5.630000114440918,5.739999771118164,5.739999771118164,1165377.0,5.5803728103637695
2011-08-04,5.829999923706055,5.75,5.75,5.78000020980835,814606.0,5.619260787963867
2011-08-05,5.789999961853027,5.5,5.639999866485596,5.78000020980835,2127190.0,5.619260787963867
2011-08-08,5.78000020980835,5.489999771118164,5.690000057220459,5.539999961853027,3241655.0,5.385935306549072
2011-08-09,5.489999771118164,5.260000228881836,5.380000114440918,5.420000076293945,4686013.0,5.269272327423096
2011-08-10,5.579999923706055,5.400000095367432,5.5,5.449999809265137,2340921.0,5.29843807220459
2011-08-11,5.53000020980835,5.190000057220459,5.199999809265137,5.429999828338623,4082063.0,5.278993606567383
2011-08-12,5.630000114440918,5.449999809265137,5.480000019073486,5.590000152587891,3252060.0,5.434544563293457
2011-08-15,5.71999979019165,5.590000152587891,5.590000152587891,5.659999847412109,1760422.0,5.502597808837891
2011-08-16,5.860000133514404,5.599999904632568,5.690000057220459,5.739999771118164,2471462.0,5.5803728103637695
2011-08-17,6.03000020980835,5.650000095367432,5.71999979019165,6.03000020980835,5618127.0,5.862308502197266
2011-08-18,6.190000057220459,5.920000076293945,6.010000228881836,5.989999771118164,6751929.0,5.823420524597168
2011-08-19,6.050000190734863,5.769999980926514,5.880000114440918,6.03000020980835,2998298.0,5.862308502197266
2011-08-22,6.159999847412109,5.949999809265137,5.949999809265137,6.03000020980835,3730039.0,5.862308502197266
2011-08-23,6.329999923706055,6.059999942779541,6.059999942779541,6.329999923706055,11316793.0,6.153965473175049
2011-08-24,6.369999885559082,6.179999828338623,6.369999885559082,6.25,4382282.0,6.076189994812012
2011-08-25,6.320000171661377,6.210000038146973,6.25,6.260000228881836,2044639.0,6.085912704467773
2011-08-26,6.320000171661377,6.199999809265137,6.269999980926514,6.28000020980835,2096076.0,6.105356216430664
2011-08-29,6.590000152587891,6.25,6.25,6.409999847412109,7594013.0,6.231740951538086
2011-08-30,6.489999771118164,6.329999923706055,6.429999828338623,6.349999904632568,3392727.0,6.173409461975098
2011-08-31,6.389999866485596,6.199999809265137,6.320000171661377,6.269999980926514,2683910.0,6.095634460449219
2011-09-01,6.440000057220459,6.269999980926514,6.269999980926514,6.28000020980835,3174531.0,6.105356216430664
2011-09-02,6.380000114440918,6.139999866485596,6.28000020980835,6.179999828338623,2820261.0,6.008136749267578
2011-09-05,6.230000019073486,6.110000133514404,6.190000057220459,6.139999866485596,2045666.0,5.969249248504639
2011-09-06,6.449999809265137,6.110000133514404,6.110000133514404,6.409999847412109,5821041.0,6.231740951538086
2011-09-07,6.53000020980835,6.360000133514404,6.409999847412109,6.46999979019165,3972029.0,6.290071964263916
2011-09-08,6.679999828338623,6.440000057220459,6.5,6.489999771118164,4930099.0,6.309515953063965
2011-09-09,6.599999904632568,6.409999847412109,6.460000038146973,6.5,3807876.0,6.319238185882568
2011-09-13,6.480000019073486,6.230000019073486,6.480000019073486,6.420000076293945,3692205.0,6.241462707519531
2011-09-14,6.679999828338623,6.380000114440918,6.440000057220459,6.670000076293945,4936173.0,6.48451042175293
2011-09-15,6.769999980926514,6.53000020980835,6.650000095367432,6.550000190734863,5596521.0,6.367847442626953
2011-09-16,6.679999828338623,6.53000020980835,6.599999904632568,6.679999828338623,3791460.0,6.494231700897217
2011-09-19,6.949999809265137,6.650000095367432,6.730000019073486,6.800000190734863,9087835.0,6.610895156860352
2011-09-20,6.889999866485596,6.460000038146973,6.739999771118164,6.53000020980835,8403177.0,6.3484039306640625
2011-09-21,6.699999809265137,6.429999828338623,6.429999828338623,6.650000095367432,6131727.0,6.465066909790039
2011-09-22,6.980000019073486,6.5,6.590000152587891,6.909999847412109,11624358.0,6.717835903167725
2011-09-23,6.889999866485596,6.619999885559082,6.650000095367432,6.71999979019165,6782862.0,6.5331196784973145
2011-09-26,6.800000190734863,6.460000038146973,6.699999809265137,6.5,4233106.0,6.319238185882568
2011-09-27,6.599999904632568,6.420000076293945,6.519999980926514,6.519999980926514,4460412.0,6.338681697845459
2011-09-28,6.590000152587891,6.190000057220459,6.519999980926514,6.199999809265137,3159630.0,6.027580738067627
2011-09-29,6.199999809265137,5.889999866485596,6.150000095367432,5.889999866485596,5631825.0,5.726202011108398
2011-09-30,6.019999980926514,5.75,5.880000114440918,6.0,2259482.0,5.8331427574157715
2011-10-10,6.079999923706055,5.96999979019165,6.059999942779541,5.980000019073486,1828551.0,5.813699245452881
2011-10-11,6.170000076293945,5.980000019073486,6.059999942779541,6.0,2124600.0,5.8331427574157715
2011-10-12,6.179999828338623,5.949999809265137,5.949999809265137,6.170000076293945,2376499.0,5.998414993286133
2011-10-13,6.260000228881836,6.110000133514404,6.179999828338623,6.199999809265137,1899976.0,6.027580738067627
2011-10-14,6.289999961853027,6.159999847412109,6.239999771118164,6.199999809265137,1093271.0,6.027580738067627
2011-10-17,6.28000020980835,6.190000057220459,6.190000057220459,6.260000228881836,1099887.0,6.085912704467773
2011-10-18,6.260000228881836,5.949999809265137,6.260000228881836,5.949999809265137,2980666.0,5.7845330238342285
2011-10-19,6.059999942779541,5.929999828338623,5.949999809265137,6.0,1304969.0,5.8331427574157715
2011-10-20,6.019999980926514,5.75,6.019999980926514,5.849999904632568,1286400.0,5.687314033508301
2011-10-21,5.949999809265137,5.75,5.860000133514404,5.889999866485596,702067.0,5.726202011108398
2011-10-24,5.96999979019165,5.650000095367432,5.96999979019165,5.820000171661377,1202061.0,5.658148765563965
2011-10-25,6.019999980926514,5.800000190734863,5.829999923706055,5.949999809265137,1889522.0,5.7845330238342285
2011-10-26,6.079999923706055,5.849999904632568,5.909999847412109,5.960000038146973,1605009.0,5.794254779815674
2011-10-27,6.010000228881836,5.849999904632568,5.989999771118164,5.920000076293945,1388908.0,5.755367755889893
2011-10-28,6.159999847412109,5.949999809265137,5.949999809265137,6.059999942779541,3293172.0,5.89147424697876
2011-10-31,6.099999904632568,5.909999847412109,6.099999904632568,6.0,3219236.0,5.8331427574157715
2011-11-01,6.039999961853027,5.920000076293945,5.949999809265137,5.96999979019165,1778451.0,5.803977012634277
2011-11-02,6.019999980926514,5.880000114440918,5.909999847412109,5.980000019073486,1897796.0,5.813699245452881
2011-11-03,6.28000020980835,5.960000038146973,6.0,6.179999828338623,6826651.0,6.008136749267578
2011-11-04,6.230000019073486,6.099999904632568,6.199999809265137,6.179999828338623,2695432.0,6.008136749267578
2011-11-07,6.230000019073486,6.130000114440918,6.179999828338623,6.150000095367432,2012623.0,5.978971481323242
2011-11-08,6.320000171661377,6.119999885559082,6.159999847412109,6.210000038146973,4375996.0,6.0373029708862305
2011-11-09,6.28000020980835,6.150000095367432,6.210000038146973,6.199999809265137,2854093.0,6.027580738067627
2011-11-10,6.150000095367432,5.949999809265137,6.150000095367432,5.960000038146973,5164173.0,5.794254779815674
2011-11-14,6.059999942779541,5.829999923706055,5.829999923706055,6.03000020980835,5683194.0,5.862308502197266
2011-11-15,6.139999866485596,5.940000057220459,6.0,6.110000133514404,3136542.0,5.9400835037231445
2011-11-16,6.170000076293945,5.980000019073486,6.079999923706055,6.010000228881836,3436890.0,5.842864513397217
2011-11-17,6.090000152587891,5.960000038146973,6.019999980926514,6.03000020980835,2275537.0,5.862308502197266
2011-11-18,6.050000190734863,5.829999923706055,6.019999980926514,5.869999885559082,1754539.0,5.706757545471191
2011-11-21,5.900000095367432,5.690000057220459,5.829999923706055,5.769999980926514,1770634.0,5.609539031982422
2011-11-22,5.820000171661377,5.710000038146973,5.789999961853027,5.78000020980835,918451.0,5.619260787963867
2011-11-23,5.889999866485596,5.75,5.849999904632568,5.849999904632568,1257802.0,5.687314033508301
2011-11-24,5.860000133514404,5.75,5.849999904632568,5.820000171661377,970917.0,5.658148765563965
2011-11-25,5.849999904632568,5.760000228881836,5.760000228881836,5.820000171661377,863111.0,5.658148765563965
2011-11-28,5.849999904632568,5.53000020980835,5.820000171661377,5.659999847412109,1599309.0,5.502597808837891
2011-11-29,5.760000228881836,5.5,5.75,5.559999942779541,2233901.0,5.405378818511963
2011-11-30,5.650000095367432,5.28000020980835,5.559999942779541,5.28000020980835,3771200.0,5.1331658363342285
2011-12-01,5.519999980926514,5.329999923706055,5.400000095367432,5.409999847412109,1779608.0,5.259550094604492
2011-12-02,5.409999847412109,5.21999979019165,5.389999866485596,5.269999980926514,1032529.0,5.123443603515625
2011-12-05,5.349999904632568,5.179999828338623,5.300000190734863,5.230000019073486,1092414.0,5.0845561027526855
2011-12-06,5.269999980926514,4.96999979019165,5.269999980926514,4.96999979019165,3047396.0,4.831786155700684
2011-12-07,5.03000020980835,4.880000114440918,4.96999979019165,5.010000228881836,1432004.0,4.8706746101379395
2011-12-08,5.059999942779541,4.900000095367432,5.0,4.909999847412109,1550685.0,4.773454666137695
2011-12-09,4.960000038146973,4.670000076293945,4.909999847412109,4.690000057220459,2069000.0,4.559573173522949
2011-12-12,4.71999979019165,4.460000038146973,4.71999979019165,4.460000038146973,2465601.0,4.3359694480896
2011-12-13,4.400000095367432,4.239999771118164,4.400000095367432,4.239999771118164,1458000.0,4.122087001800537
2011-12-14,4.150000095367432,4.03000020980835,4.150000095367432,4.03000020980835,3194531.0,3.9179275035858154
2011-12-15,3.9200000762939453,3.8299999237060547,3.8299999237060547,3.8299999237060547,2687182.0,3.723489284515381
2011-12-16,3.890000104904175,3.640000104904175,3.8499999046325684,3.7100000381469727,5079637.0,3.6068265438079834
2011-12-19,3.700000047683716,3.5199999809265137,3.700000047683716,3.5299999713897705,3655090.0,3.4318320751190186
2011-12-20,3.7100000381469727,3.5799999237060547,3.700000047683716,3.7100000381469727,1601038.0,3.6068265438079834
2011-12-21,3.9000000953674316,3.7799999713897705,3.799999952316284,3.859999895095825,5248138.0,3.752655029296875
2011-12-22,3.869999885559082,3.6700000762939453,3.799999952316284,3.7899999618530273,4795093.0,3.6846017837524414
2011-12-23,3.8399999141693115,3.7100000381469727,3.799999952316284,3.7899999618530273,2034851.0,3.6846017837524414
2011-12-26,3.9800000190734863,3.740000009536743,3.7899999618530273,3.890000104904175,2401038.0,3.7818210124969482
2011-12-27,3.890000104904175,3.700000047683716,3.890000104904175,3.700000047683716,1705316.0,3.597104787826538
2011-12-28,3.619999885559082,3.5199999809265137,3.5999999046325684,3.549999952316284,3071248.0,3.4512760639190674
2011-12-29,3.609999895095825,3.5,3.5299999713897705,3.5799999237060547,1424794.0,3.4804418087005615
2011-12-30,3.680000066757202,3.5899999141693115,3.5999999046325684,3.6500000953674316,1197525.0,3.548495292663574
2012-01-04,3.7200000286102295,3.509999990463257,3.6500000953674316,3.5799999237060547,1826669.0,3.4804418087005615
2012-01-05,3.559999942779541,3.4000000953674316,3.5199999809265137,3.4000000953674316,2170487.0,3.305447578430176
2012-01-06,3.359999895095825,3.2300000190734863,3.359999895095825,3.319999933242798,2653403.0,3.2276723384857178
2012-01-09,3.490000009536743,3.309999942779541,3.319999933242798,3.490000009536743,2190319.0,3.392944574356079
2012-01-10,3.6600000858306885,3.4700000286102295,3.509999990463257,3.6600000858306885,2774234.0,3.5582170486450195
2012-01-11,3.680000066757202,3.5999999046325684,3.680000066757202,3.630000114440918,1942534.0,3.5290515422821045
2012-01-12,3.680000066757202,3.5799999237060547,3.5999999046325684,3.6700000762939453,1861816.0,3.567939043045044
2012-01-13,3.6700000762939453,3.490000009536743,3.6700000762939453,3.5,1880300.0,3.4026665687561035
2012-01-16,3.4700000286102295,3.3499999046325684,3.4100000858306885,3.3499999046325684,1399541.0,3.256837844848633
2012-01-17,3.5199999809265137,3.3299999237060547,3.3299999237060547,3.5199999809265137,1633334.0,3.4221103191375732
2012-01-18,3.6500000953674316,3.430000066757202,3.5299999713897705,3.4800000190734863,1534599.0,3.383222818374634
2012-01-19,3.549999952316284,3.450000047683716,3.5,3.549999952316284,929338.0,3.4512760639190674
2012-01-20,3.619999885559082,3.549999952316284,3.549999952316284,3.5999999046325684,1176202.0,3.4998855590820312
2012-01-30,3.7799999713897705,3.5899999141693115,3.630000114440918,3.690000057220459,2818992.0,3.5873827934265137
2012-01-31,3.869999885559082,3.609999895095825,3.700000047683716,3.869999885559082,5819481.0,3.7623767852783203
2012-02-01,4.019999980926514,3.7699999809265137,3.859999895095825,3.8399999141693115,5453612.0,3.7332112789154053
2012-02-02,3.880000114440918,3.7200000286102295,3.7799999713897705,3.8399999141693115,2971239.0,3.7332112789154053
2012-02-03,4.03000020980835,3.759999990463257,3.8399999141693115,4.03000020980835,4478239.0,3.9179275035858154
2012-02-06,4.230000019073486,4.079999923706055,4.079999923706055,4.230000019073486,9045333.0,4.11236572265625
2012-02-07,4.300000190734863,4.019999980926514,4.300000190734863,4.099999904632568,5813158.0,3.98598051071167
2012-02-08,4.179999828338623,4.03000020980835,4.03000020980835,4.130000114440918,3264424.0,4.015146732330322
2012-02-09,4.190000057220459,4.070000171661377,4.159999847412109,4.070000171661377,2977526.0,3.956815242767334
2012-02-10,4.170000076293945,4.0,4.03000020980835,4.119999885559082,3204026.0,4.005424499511719
2012-02-13,4.170000076293945,4.03000020980835,4.119999885559082,4.110000133514404,1880844.0,3.9957027435302734
2012-02-14,4.320000171661377,4.110000133514404,4.150000095367432,4.320000171661377,5965072.0,4.199862957000732
2012-02-15,4.539999961853027,4.320000171661377,4.380000114440918,4.539999961853027,6591890.0,4.4137444496154785
2012-02-16,4.559999942779541,4.369999885559082,4.539999961853027,4.400000095367432,4155174.0,4.277637958526611
2012-02-17,4.53000020980835,4.400000095367432,4.449999809265137,4.519999980926514,2202648.0,4.394300937652588
2012-02-20,4.710000038146973,4.489999771118164,4.539999961853027,4.590000152587891,3284803.0,4.4623541831970215
2012-02-21,4.730000019073486,4.519999980926514,4.590000152587891,4.650000095367432,2672763.0,4.52068567276001
2012-02-22,4.71999979019165,4.559999942779541,4.610000133514404,4.650000095367432,2580984.0,4.52068567276001
2012-02-23,4.650000095367432,4.449999809265137,4.650000095367432,4.53000020980835,3043235.0,4.404022693634033
2012-02-24,4.550000190734863,4.369999885559082,4.539999961853027,4.539999961853027,4234780.0,4.4137444496154785
2012-02-27,4.53000020980835,4.389999866485596,4.53000020980835,4.480000019073486,6088724.0,4.35541296005249
2012-02-28,4.460000038146973,4.300000190734863,4.449999809265137,4.349999904632568,3660440.0,4.229028701782227
2012-02-29,4.460000038146973,4.199999809265137,4.309999942779541,4.230000019073486,3972612.0,4.11236572265625
2012-03-01,4.320000171661377,4.130000114440918,4.210000038146973,4.28000020980835,3677157.0,4.160975456237793
2012-03-02,4.369999885559082,4.260000228881836,4.320000171661377,4.340000152587891,3211815.0,4.219306945800781
2012-03-05,4.389999866485596,4.269999980926514,4.340000152587891,4.28000020980835,2735176.0,4.160975456237793
2012-03-06,4.28000020980835,4.139999866485596,4.28000020980835,4.179999828338623,3279204.0,4.063755512237549
2012-03-07,4.25,4.059999942779541,4.110000133514404,4.190000057220459,2417511.0,4.0734782218933105
2012-03-08,4.230000019073486,4.179999828338623,4.199999809265137,4.210000038146973,2478280.0,4.092921733856201
2012-03-09,4.300000190734863,4.210000038146973,4.21999979019165,4.25,2902379.0,4.131809234619141
2012-03-12,4.380000114440918,4.199999809265137,4.25,4.349999904632568,4333812.0,4.229028701782227
2012-03-13,4.360000133514404,4.269999980926514,4.349999904632568,4.340000152587891,2897057.0,4.219306945800781
2012-03-14,4.389999866485596,4.119999885559082,4.360000133514404,4.119999885559082,5270648.0,4.005424499511719
2012-03-15,4.159999847412109,3.9100000858306885,4.079999923706055,3.9200000762939453,4712222.0,3.8109867572784424
2012-03-16,4.039999961853027,3.9200000762939453,3.950000047683716,3.9700000286102295,2492719.0,3.859596014022827
2012-03-19,4.150000095367432,3.9700000286102295,3.9700000286102295,4.090000152587891,2297255.0,3.9762589931488037
2012-03-20,4.119999885559082,4.0,4.079999923706055,4.010000228881836,2228609.0,3.8984837532043457
2012-03-21,4.059999942779541,3.869999885559082,4.050000190734863,3.9700000286102295,1693670.0,3.859596014022827
2012-03-22,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.950000047683716,1092628.0,3.8401525020599365
2012-03-23,4.050000190734863,3.890000104904175,3.930000066757202,3.930000066757202,1806396.0,3.8207085132598877
2012-03-26,4.039999961853027,3.9100000858306885,3.9700000286102295,3.950000047683716,1865060.0,3.8401525020599365
2012-03-27,3.9700000286102295,3.869999885559082,3.9600000381469727,3.9200000762939453,1359275.0,3.8109867572784424
2012-03-28,3.9000000953674316,3.7200000286102295,3.9000000953674316,3.7200000286102295,2287300.0,3.6165482997894287
2012-03-29,3.7699999809265137,3.549999952316284,3.6700000762939453,3.7300000190734863,2299690.0,3.6262705326080322
2012-03-30,3.9200000762939453,3.680000066757202,3.740000009536743,3.9200000762939453,3666011.0,3.8109867572784424
2012-04-05,3.9800000190734863,3.8399999141693115,3.930000066757202,3.9600000381469727,4054898.0,3.849874258041382
2012-04-06,3.9800000190734863,3.890000104904175,3.9000000953674316,3.9100000858306885,2087129.0,3.801264762878418
2012-04-09,4.110000133514404,3.9100000858306885,3.9100000858306885,4.110000133514404,3100231.0,3.9957027435302734
2012-04-10,4.28000020980835,4.070000171661377,4.139999866485596,4.190000057220459,5270424.0,4.0734782218933105
2012-04-11,4.210000038146973,4.079999923706055,4.179999828338623,4.170000076293945,1867468.0,4.054034233093262
2012-04-12,4.289999961853027,4.110000133514404,4.170000076293945,4.239999771118164,3110016.0,4.122087001800537
2012-04-13,4.449999809265137,4.239999771118164,4.25,4.329999923706055,3394095.0,4.2095842361450195
2012-04-16,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.2095842361450195
2012-04-17,4.179999828338623,4.110000133514404,4.139999866485596,4.110000133514404,3769516.0,3.9957027435302734
2012-04-18,4.130000114440918,3.9000000953674316,3.9700000286102295,4.119999885559082,4192306.0,4.005424499511719
2012-04-19,4.119999885559082,4.019999980926514,4.050000190734863,4.059999942779541,2166208.0,3.9470932483673096
2012-04-20,4.139999866485596,4.019999980926514,4.059999942779541,4.070000171661377,2054812.0,3.956815242767334
2012-04-23,4.070000171661377,3.869999885559082,4.059999942779541,3.880000114440918,4232560.0,3.772099018096924
2012-04-24,3.809999942779541,3.690000057220459,3.799999952316284,3.75,4774992.0,3.645714044570923
2012-04-25,3.7799999713897705,3.640000104904175,3.75,3.7699999809265137,2731919.0,3.6651580333709717
2012-04-26,3.950000047683716,3.7300000190734863,3.759999990463257,3.890000104904175,3276846.0,3.7818210124969482
2012-04-27,3.9800000190734863,3.8399999141693115,3.890000104904175,3.869999885559082,1971202.0,3.7623767852783203
2012-05-02,3.7200000286102295,3.680000066757202,3.680000066757202,3.680000066757202,4057339.0,3.5776607990264893
2012-05-03,3.5999999046325684,3.5,3.5999999046325684,3.5,2613900.0,3.4026665687561035
2012-05-04,3.5,3.3299999237060547,3.3299999237060547,3.5,3985818.0,3.4026665687561035
2012-05-07,3.5799999237060547,3.440000057220459,3.450000047683716,3.569999933242798,2243215.0,3.470719814300537
2012-05-08,3.6600000858306885,3.5199999809265137,3.549999952316284,3.630000114440918,2084021.0,3.5290515422821045
2012-05-09,3.630000114440918,3.509999990463257,3.630000114440918,3.5399999618530273,1377149.0,3.441554307937622
2012-05-10,3.569999933242798,3.4800000190734863,3.5199999809265137,3.5299999713897705,1495915.0,3.4318320751190186
2012-05-11,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.4318320751190186
2012-05-14,3.619999885559082,3.549999952316284,3.549999952316284,3.569999933242798,2042536.0,3.470719814300537
2012-05-15,3.619999885559082,3.509999990463257,3.549999952316284,3.559999942779541,1459889.0,3.4609978199005127
2012-05-16,3.619999885559082,3.5199999809265137,3.569999933242798,3.5299999713897705,1151150.0,3.4318320751190186
2012-05-17,3.630000114440918,3.5299999713897705,3.5299999713897705,3.5899999141693115,1372430.0,3.490163564682007
2012-05-18,3.630000114440918,3.5899999141693115,3.5899999141693115,3.609999895095825,1740083.0,3.5096073150634766
2012-05-21,3.630000114440918,3.430000066757202,3.630000114440918,3.5399999618530273,3050073.0,3.441554307937622
2012-05-22,3.549999952316284,3.4200000762939453,3.5,3.4800000190734863,1974805.0,3.383222818374634
2012-05-23,3.5,3.440000057220459,3.490000009536743,3.4700000286102295,1150241.0,3.3735010623931885
2012-05-24,3.490000009536743,3.4000000953674316,3.4700000286102295,3.4100000858306885,1418891.0,3.3151695728302
2012-05-25,3.4600000381469727,3.3399999141693115,3.4100000858306885,3.4000000953674316,1584832.0,3.305447578430176
2012-05-28,3.450000047683716,3.369999885559082,3.4000000953674316,3.440000057220459,1466344.0,3.3443353176116943
2012-05-29,3.5,3.4000000953674316,3.440000057220459,3.4700000286102295,1730529.0,3.3735010623931885
2012-05-30,3.640000104904175,3.450000047683716,3.4700000286102295,3.640000104904175,3500348.0,3.53877329826355
2012-05-31,3.809999942779541,3.5799999237060547,3.630000114440918,3.75,5163826.0,3.645714044570923
2012-06-01,3.880000114440918,3.619999885559082,3.740000009536743,3.630000114440918,2572320.0,3.5290515422821045
2012-06-04,3.7699999809265137,3.5799999237060547,3.609999895095825,3.640000104904175,2641501.0,3.53877329826355
2012-06-05,3.740000009536743,3.640000104904175,3.640000104904175,3.6700000762939453,1862352.0,3.567939043045044
2012-06-06,3.7300000190734863,3.5999999046325684,3.680000066757202,3.7100000381469727,1551251.0,3.6068265438079834
2012-06-07,3.759999990463257,3.6500000953674316,3.7100000381469727,3.6600000858306885,1408800.0,3.5582170486450195
2012-06-08,3.740000009536743,3.6600000858306885,3.700000047683716,3.740000009536743,1585010.0,3.6359922885894775
2012-06-11,3.799999952316284,3.700000047683716,3.75,3.759999990463257,2025547.0,3.6554362773895264
2012-06-12,3.859999895095825,3.7200000286102295,3.759999990463257,3.819999933242798,3254706.0,3.7137675285339355
2012-06-13,3.8499999046325684,3.7699999809265137,3.8499999046325684,3.809999942779541,1669049.0,3.704045534133911
2012-06-14,3.819999933242798,3.759999990463257,3.7899999618530273,3.7699999809265137,1259601.0,3.6651580333709717
2012-06-15,3.8299999237060547,3.7200000286102295,3.75,3.7699999809265137,1575446.0,3.6651580333709717
2012-06-18,3.799999952316284,3.5999999046325684,3.7699999809265137,3.759999990463257,2031746.0,3.6554362773895264
2012-06-19,3.950000047683716,3.7100000381469727,3.759999990463257,3.950000047683716,5250838.0,3.8401525020599365
2012-06-20,4.099999904632568,3.930000066757202,4.019999980926514,3.940000057220459,6544765.0,3.830430269241333
2012-06-21,4.019999980926514,3.8299999237060547,3.9200000762939453,3.859999895095825,2419001.0,3.752655029296875
2012-06-25,3.859999895095825,3.6700000762939453,3.8299999237060547,3.759999990463257,2493132.0,3.6554362773895264
2012-06-26,3.7899999618530273,3.700000047683716,3.740000009536743,3.75,1266298.0,3.645714044570923
2012-06-27,3.799999952316284,3.7100000381469727,3.75,3.740000009536743,1744607.0,3.6359922885894775
2012-06-28,3.740000009536743,3.549999952316284,3.7200000286102295,3.549999952316284,1827800.0,3.4512760639190674
2012-06-29,3.7100000381469727,3.5199999809265137,3.5199999809265137,3.630000114440918,1834610.0,3.5290515422821045
2012-07-02,3.700000047683716,3.619999885559082,3.630000114440918,3.680000066757202,827308.0,3.5776607990264893
2012-07-03,3.690000057220459,3.5999999046325684,3.6700000762939453,3.6500000953674316,1130131.0,3.548495292663574
2012-07-04,3.690000057220459,3.5399999618530273,3.6600000858306885,3.549999952316284,1239888.0,3.4512760639190674
2012-07-05,3.619999885559082,3.450000047683716,3.5799999237060547,3.5199999809265137,1383790.0,3.4221103191375732
2012-07-06,3.619999885559082,3.4000000953674316,3.569999933242798,3.5799999237060547,1042602.0,3.4804418087005615
2012-07-09,3.6500000953674316,3.5299999713897705,3.569999933242798,3.559999942779541,1260534.0,3.4609978199005127
2012-07-10,3.609999895095825,3.549999952316284,3.559999942779541,3.569999933242798,577140.0,3.470719814300537
2012-07-11,3.6500000953674316,3.5299999713897705,3.549999952316284,3.640000104904175,1090190.0,3.53877329826355
2012-07-12,3.640000104904175,3.549999952316284,3.630000114440918,3.5799999237060547,1522511.0,3.4804418087005615
2012-07-13,3.5999999046325684,3.5299999713897705,3.5999999046325684,3.5299999713897705,667976.0,3.4318320751190186
2012-07-16,3.569999933242798,3.3499999046325684,3.4800000190734863,3.369999885559082,1568212.0,3.2762815952301025
2012-07-17,3.4800000190734863,3.3499999046325684,3.369999885559082,3.4100000858306885,838229.0,3.3151695728302
2012-07-18,3.450000047683716,3.2899999618530273,3.450000047683716,3.3499999046325684,1365752.0,3.256837844848633
2012-07-19,3.4200000762939453,3.319999933242798,3.3499999046325684,3.380000114440918,1059140.0,3.286003828048706
2012-07-20,3.4200000762939453,3.359999895095825,3.390000104904175,3.390000104904175,761676.0,3.2957258224487305
2012-07-23,3.4200000762939453,3.3499999046325684,3.369999885559082,3.4000000953674316,530083.0,3.305447578430176
2012-07-24,3.450000047683716,3.380000114440918,3.4100000858306885,3.4200000762939453,1051884.0,3.3248913288116455
2012-07-25,3.440000057220459,3.3499999046325684,3.440000057220459,3.380000114440918,881015.0,3.286003828048706
2012-07-26,3.4000000953674316,3.2899999618530273,3.3399999141693115,3.359999895095825,1442107.0,3.2665598392486572
2012-07-27,3.369999885559082,3.2799999713897705,3.3499999046325684,3.359999895095825,672228.0,3.2665598392486572
2012-07-30,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,169800.0,3.101287603378296
2012-07-31,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,134200.0,2.94573712348938
2012-08-01,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,487700.0,2.7999086380004883
2012-08-02,2.880000114440918,2.740000009536743,2.740000009536743,2.740000009536743,3744100.0,2.663801908493042
2012-08-03,2.740000009536743,2.5999999046325684,2.6600000858306885,2.6600000858306885,5238841.0,2.586026668548584
2012-08-06,2.7300000190734863,2.619999885559082,2.640000104904175,2.7300000190734863,2822860.0,2.6540799140930176
2012-08-07,2.7899999618530273,2.680000066757202,2.7799999713897705,2.7899999618530273,2916601.0,2.7124111652374268
2012-08-08,2.7899999618530273,2.7300000190734863,2.7699999809265137,2.75,2217304.0,2.6735236644744873
2012-08-09,2.809999942779541,2.7200000286102295,2.75,2.7899999618530273,2025269.0,2.7124111652374268
2012-08-10,2.869999885559082,2.7699999809265137,2.7699999809265137,2.8399999141693115,1908293.0,2.7610208988189697
2012-08-13,2.8399999141693115,2.7100000381469727,2.8399999141693115,2.7300000190734863,1974631.0,2.6540799140930176
2012-08-14,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.7200000286102295,1232456.0,2.644357919692993
2012-08-15,2.740000009536743,2.6700000762939453,2.7100000381469727,2.700000047683716,1581453.0,2.6249141693115234
2012-08-16,2.759999990463257,2.690000057220459,2.7100000381469727,2.740000009536743,2119170.0,2.663801908493042
2012-08-17,2.759999990463257,2.700000047683716,2.740000009536743,2.759999990463257,1452300.0,2.6832456588745117
2012-08-20,2.8499999046325684,2.7200000286102295,2.75,2.799999952316284,2048562.0,2.7221333980560303
2012-08-21,2.9000000953674316,2.7799999713897705,2.7799999713897705,2.869999885559082,1949192.0,2.7901864051818848
2012-08-22,3.009999990463257,2.859999895095825,2.869999885559082,3.009999990463257,3471954.0,2.926293134689331
2012-08-23,3.1600000858306885,3.009999990463257,3.0899999141693115,3.1500000953674316,6315003.0,3.0624001026153564
2012-08-24,3.190000057220459,2.990000009536743,3.130000114440918,2.990000009536743,4573349.0,2.9068496227264404
2012-08-27,3.059999942779541,2.9100000858306885,2.9100000858306885,3.009999990463257,2081119.0,2.926293134689331
2012-08-28,3.0799999237060547,2.950000047683716,3.0199999809265137,3.0399999618530273,1962497.0,2.955458879470825
2012-08-29,3.0299999713897705,2.940000057220459,3.0,2.950000047683716,1933749.0,2.867961883544922
2012-08-30,2.9800000190734863,2.859999895095825,2.940000057220459,2.930000066757202,1311989.0,2.848518133163452
2012-08-31,3.069999933242798,2.9000000953674316,2.930000066757202,3.0299999713897705,2114887.0,2.94573712348938
2012-09-03,3.059999942779541,2.9700000286102295,3.009999990463257,3.049999952316284,1632487.0,2.9651806354522705
2012-09-04,3.049999952316284,3.0,3.0299999713897705,3.0,990750.0,2.9165713787078857
2012-09-05,3.059999942779541,2.9700000286102295,2.9700000286102295,3.0399999618530273,925007.0,2.955458879470825
2012-09-06,3.0999999046325684,3.0,3.059999942779541,3.0399999618530273,1203609.0,2.955458879470825
2012-09-07,3.109999895095825,3.0199999809265137,3.0299999713897705,3.0799999237060547,3072670.0,2.9943463802337646
2012-09-10,3.119999885559082,3.049999952316284,3.0999999046325684,3.069999933242798,1975558.0,2.9846246242523193
2012-09-11,3.109999895095825,3.049999952316284,3.049999952316284,3.0799999237060547,1148876.0,2.9943463802337646
2012-09-12,3.130000114440918,3.069999933242798,3.0899999141693115,3.109999895095825,2360320.0,3.023512125015259
2012-09-13,3.130000114440918,3.0799999237060547,3.130000114440918,3.0999999046325684,1781122.0,3.0137903690338135
2012-09-14,3.1500000953674316,3.0299999713897705,3.0999999046325684,3.069999933242798,2256400.0,2.9846246242523193
2012-09-17,3.0899999141693115,2.930000066757202,3.0899999141693115,2.950000047683716,2129500.0,2.867961883544922
2012-09-18,2.9700000286102295,2.890000104904175,2.9600000381469727,2.9200000762939453,1225365.0,2.8387961387634277
2012-09-19,2.9600000381469727,2.890000104904175,2.9200000762939453,2.940000057220459,1203207.0,2.8582398891448975
2012-09-20,2.930000066757202,2.7899999618530273,2.9100000858306885,2.799999952316284,1420650.0,2.7221333980560303
2012-09-21,2.799999952316284,2.700000047683716,2.7799999713897705,2.759999990463257,1196492.0,2.6832456588745117
2012-09-24,2.819999933242798,2.700000047683716,2.700000047683716,2.7899999618530273,1085371.0,2.7124111652374268
2012-09-25,2.819999933242798,2.759999990463257,2.7899999618530273,2.7899999618530273,798750.0,2.7124111652374268
2012-09-26,2.8299999237060547,2.7200000286102295,2.7200000286102295,2.759999990463257,921100.0,2.6832456588745117
2012-09-27,2.9000000953674316,2.7699999809265137,2.7799999713897705,2.9000000953674316,3431130.0,2.819352388381958
2012-09-28,3.049999952316284,2.9100000858306885,2.930000066757202,3.0,4086920.0,2.9165713787078857
2012-10-08,3.0399999618530273,2.9200000762939453,3.0,3.0199999809265137,1786960.0,2.9360151290893555
2012-10-09,3.0899999141693115,2.9700000286102295,3.0399999618530273,3.0399999618530273,2008797.0,2.955458879470825
2012-10-10,3.0799999237060547,3.0199999809265137,3.059999942779541,3.0799999237060547,1634779.0,2.9943463802337646
2012-10-11,3.190000057220459,3.059999942779541,3.0899999141693115,3.119999885559082,2601581.0,3.033234119415283
2012-10-12,3.1700000762939453,3.0299999713897705,3.109999895095825,3.069999933242798,2324697.0,2.9846246242523193
2012-10-15,3.2200000286102295,3.0799999237060547,3.0799999237060547,3.2200000286102295,4624692.0,3.13045334815979
2012-10-16,3.25,3.1600000858306885,3.2300000190734863,3.190000057220459,2348739.0,3.101287603378296
2012-10-17,3.2100000381469727,3.0899999141693115,3.2100000381469727,3.140000104904175,3218293.0,3.052678108215332
2012-10-18,3.190000057220459,3.109999895095825,3.130000114440918,3.1600000858306885,2299209.0,3.0721218585968018
2012-10-19,3.319999933242798,3.1700000762939453,3.1700000762939453,3.319999933242798,2464269.0,3.2276723384857178
2012-10-22,3.490000009536743,3.299999952316284,3.3399999141693115,3.490000009536743,8411099.0,3.392944574356079
2012-10-23,3.4800000190734863,3.359999895095825,3.450000047683716,3.4000000953674316,4368761.0,3.305447578430176
2012-10-24,3.569999933242798,3.369999885559082,3.4000000953674316,3.569999933242798,3167765.0,3.470719814300537
2012-10-25,3.7300000190734863,3.440000057220459,3.640000104904175,3.490000009536743,4579008.0,3.392944574356079
2012-10-26,3.5299999713897705,3.319999933242798,3.450000047683716,3.390000104904175,2905099.0,3.2957258224487305
2012-10-29,3.4600000381469727,3.2300000190734863,3.2300000190734863,3.380000114440918,2618048.0,3.286003828048706
2012-10-30,3.4800000190734863,3.319999933242798,3.3399999141693115,3.369999885559082,1774165.0,3.2762815952301025
2012-10-31,3.390000104904175,3.200000047683716,3.3299999237060547,3.259999990463257,2676038.0,3.1693408489227295
2012-11-01,3.319999933242798,3.200000047683716,3.259999990463257,3.2699999809265137,3034651.0,3.179062604904175
2012-11-02,3.430000066757202,3.240000009536743,3.2699999809265137,3.430000066757202,2613495.0,3.33461332321167
2012-11-05,3.549999952316284,3.4100000858306885,3.430000066757202,3.5,3894824.0,3.4026665687561035
2012-11-06,3.569999933242798,3.380000114440918,3.4700000286102295,3.490000009536743,2590364.0,3.392944574356079
2012-11-07,3.5399999618530273,3.440000057220459,3.490000009536743,3.4800000190734863,1074466.0,3.383222818374634
2012-11-08,3.5899999141693115,3.4000000953674316,3.4800000190734863,3.4100000858306885,2765640.0,3.3151695728302
2012-11-09,3.5299999713897705,3.2799999713897705,3.3299999237060547,3.4000000953674316,1740830.0,3.305447578430176
2012-11-12,3.5,3.319999933242798,3.440000057220459,3.3399999141693115,1743539.0,3.2471158504486084
2012-11-13,3.380000114440918,3.1700000762939453,3.380000114440918,3.200000047683716,2343514.0,3.111009359359741
2012-11-14,3.2300000190734863,3.1500000953674316,3.1700000762939453,3.200000047683716,2009847.0,3.111009359359741
2012-11-15,3.2300000190734863,3.069999933242798,3.2200000286102295,3.130000114440918,1689234.0,3.0429563522338867
2012-11-16,3.140000104904175,3.0299999713897705,3.0999999046325684,3.069999933242798,1312930.0,2.9846246242523193
2012-11-19,3.140000104904175,3.0299999713897705,3.0299999713897705,3.130000114440918,903745.0,3.0429563522338867
2012-11-20,3.180000066757202,3.0999999046325684,3.1500000953674316,3.130000114440918,982580.0,3.0429563522338867
2012-11-21,3.180000066757202,3.0999999046325684,3.130000114440918,3.1500000953674316,1984861.0,3.0624001026153564
2012-11-22,3.2200000286102295,3.119999885559082,3.1600000858306885,3.1700000762939453,1417763.0,3.081843852996826
2012-11-23,3.2300000190734863,3.140000104904175,3.200000047683716,3.200000047683716,1544558.0,3.111009359359741
2012-11-26,3.2200000286102295,3.130000114440918,3.1700000762939453,3.1500000953674316,1077301.0,3.0624001026153564
2012-11-27,3.2100000381469727,2.990000009536743,3.180000066757202,2.990000009536743,1937810.0,2.9068496227264404
2012-11-28,2.9800000190734863,2.859999895095825,2.9100000858306885,2.9000000953674316,1572056.0,2.819352388381958
2012-11-29,2.950000047683716,2.859999895095825,2.9100000858306885,2.930000066757202,2205772.0,2.848518133163452
2012-11-30,2.9700000286102295,2.890000104904175,2.9200000762939453,2.9600000381469727,1390500.0,2.8776838779449463
2012-12-03,3.0899999141693115,2.9200000762939453,3.0899999141693115,2.9200000762939453,1513544.0,2.8387961387634277
2012-12-04,2.930000066757202,2.799999952316284,2.880000114440918,2.9200000762939453,1324415.0,2.8387961387634277
2012-12-05,3.059999942779541,2.869999885559082,2.9000000953674316,3.0,1819076.0,2.9165713787078857
2012-12-06,3.0399999618530273,2.9800000190734863,2.9800000190734863,3.0,1283276.0,2.9165713787078857
2012-12-07,3.059999942779541,2.9800000190734863,3.0,3.049999952316284,1619870.0,2.9651806354522705
2012-12-10,3.0899999141693115,3.009999990463257,3.0199999809265137,3.0799999237060547,1587113.0,2.9943463802337646
2012-12-11,3.1600000858306885,3.049999952316284,3.0799999237060547,3.109999895095825,1993284.0,3.023512125015259
2012-12-12,3.140000104904175,3.0399999618530273,3.049999952316284,3.0999999046325684,1968629.0,3.0137903690338135
2012-12-13,3.130000114440918,3.0399999618530273,3.0799999237060547,3.069999933242798,1457605.0,2.9846246242523193
2012-12-14,3.200000047683716,3.0299999713897705,3.0799999237060547,3.1700000762939453,2014594.0,3.081843852996826
2012-12-17,3.1600000858306885,3.059999942779541,3.059999942779541,3.130000114440918,2420879.0,3.0429563522338867
2012-12-18,3.119999885559082,3.069999933242798,3.0999999046325684,3.0899999141693115,1978970.0,3.004068374633789
2012-12-19,3.0899999141693115,3.0399999618530273,3.0799999237060547,3.059999942779541,1607298.0,2.974902868270874
2012-12-20,3.069999933242798,2.940000057220459,3.059999942779541,3.009999990463257,1968400.0,2.926293134689331
2012-12-21,3.1600000858306885,2.9800000190734863,3.009999990463257,3.1600000858306885,3372643.0,3.0721218585968018
2012-12-24,3.2699999809265137,3.0999999046325684,3.140000104904175,3.200000047683716,3652588.0,3.111009359359741
2012-12-25,3.2300000190734863,3.140000104904175,3.190000057220459,3.2100000381469727,2608470.0,3.1207313537597656
2012-12-26,3.2200000286102295,3.1700000762939453,3.2200000286102295,3.190000057220459,2194325.0,3.101287603378296
2012-12-27,3.3499999046325684,3.200000047683716,3.200000047683716,3.3499999046325684,6815345.0,3.256837844848633
2012-12-28,3.380000114440918,3.309999942779541,3.3499999046325684,3.3499999046325684,3245669.0,3.256837844848633
2012-12-31,3.450000047683716,3.3299999237060547,3.3499999046325684,3.380000114440918,2924343.0,3.286003828048706
2013-01-04,3.380000114440918,3.2100000381469727,3.380000114440918,3.25,2456854.0,3.159619092941284
2013-01-07,3.3399999141693115,3.2300000190734863,3.2300000190734863,3.2899999618530273,1677737.0,3.1985065937042236
2013-01-08,3.3499999046325684,3.259999990463257,3.319999933242798,3.3299999237060547,1299802.0,3.237394094467163
2013-01-09,3.369999885559082,3.2899999618530273,3.3299999237060547,3.3399999141693115,1574427.0,3.2471158504486084
2013-01-10,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.2899999618530273,1597600.0,3.1985065937042236
2013-01-11,3.319999933242798,3.2300000190734863,3.2899999618530273,3.259999990463257,1000097.0,3.1693408489227295
2013-01-14,3.4100000858306885,3.25,3.2899999618530273,3.380000114440918,2726741.0,3.286003828048706
2013-01-15,3.450000047683716,3.3299999237060547,3.380000114440918,3.4000000953674316,3374360.0,3.305447578430176
2013-01-16,3.549999952316284,3.359999895095825,3.4000000953674316,3.4700000286102295,3594654.0,3.3735010623931885
2013-01-17,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,583637.0,3.53877329826355
2013-01-18,3.799999952316284,3.6600000858306885,3.7799999713897705,3.7200000286102295,9785670.0,3.6165482997894287
2013-01-21,3.9100000858306885,3.75,3.75,3.9100000858306885,4267354.0,3.801264762878418
2013-01-22,4.059999942779541,3.890000104904175,4.0,3.9000000953674316,11038438.0,3.7915427684783936
2013-01-23,4.010000228881836,3.75,3.930000066757202,3.819999933242798,6877743.0,3.7137675285339355
2013-01-24,4.010000228881836,3.8499999046325684,3.859999895095825,3.9800000190734863,10352391.0,3.8693180084228516
2013-01-25,4.179999828338623,3.9200000762939453,3.950000047683716,4.099999904632568,8474212.0,3.98598051071167
2013-01-28,4.309999942779541,4.039999961853027,4.050000190734863,4.309999942779541,5341691.0,4.190140724182129
2013-01-29,4.53000020980835,4.210000038146973,4.380000114440918,4.329999923706055,9054994.0,4.2095842361450195
2013-01-30,4.360000133514404,4.199999809265137,4.28000020980835,4.300000190734863,4314004.0,4.180418968200684
2013-01-31,4.340000152587891,4.139999866485596,4.300000190734863,4.230000019073486,3406734.0,4.11236572265625
2013-02-01,4.349999904632568,4.21999979019165,4.21999979019165,4.239999771118164,3739518.0,4.122087001800537
2013-02-04,4.449999809265137,4.239999771118164,4.239999771118164,4.369999885559082,5107941.0,4.248472213745117
2013-02-05,4.579999923706055,4.329999923706055,4.360000133514404,4.570000171661377,3818660.0,4.442910671234131
2013-02-06,4.800000190734863,4.53000020980835,4.550000190734863,4.800000190734863,4083390.0,4.6665143966674805
2013-02-07,4.920000076293945,4.650000095367432,4.860000133514404,4.809999942779541,4411461.0,4.676236152648926
2013-02-08,4.860000133514404,4.739999771118164,4.739999771118164,4.849999904632568,2731933.0,4.715123176574707
2013-02-18,5.079999923706055,4.78000020980835,4.789999961853027,5.010000228881836,2858658.0,4.8706746101379395
2013-02-19,5.090000152587891,4.760000228881836,5.019999980926514,4.760000228881836,4433662.0,4.627626419067383
2013-02-20,4.889999866485596,4.699999809265137,4.75,4.789999961853027,2622494.0,4.656792163848877
2013-02-21,4.840000152587891,4.630000114440918,4.789999961853027,4.690000057220459,2594087.0,4.559573173522949
2013-02-22,4.820000171661377,4.650000095367432,4.650000095367432,4.739999771118164,1666822.0,4.608182430267334
2013-02-25,4.849999904632568,4.690000057220459,4.75,4.809999942779541,1776767.0,4.676236152648926
2013-02-26,4.940000057220459,4.570000171661377,4.800000190734863,4.570000171661377,5595451.0,4.442910671234131
2013-02-27,4.639999866485596,4.340000152587891,4.570000171661377,4.570000171661377,6323539.0,4.442910671234131
2013-02-28,4.789999961853027,4.460000038146973,4.559999942779541,4.760000228881836,4820229.0,4.627626419067383
2013-03-01,4.989999771118164,4.699999809265137,4.760000228881836,4.900000095367432,6347856.0,4.763733386993408
2013-03-04,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.763733386993408
2013-03-05,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.763733386993408
2013-03-06,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.763733386993408
2013-03-07,5.300000190734863,4.559999942779541,5.300000190734863,4.849999904632568,33189400.0,4.715123176574707
2013-03-08,4.849999904632568,4.460000038146973,4.659999847412109,4.5,16548752.0,4.374856948852539
2013-03-11,4.559999942779541,4.349999904632568,4.409999847412109,4.409999847412109,6296743.0,4.287359714508057
2013-03-12,4.550000190734863,4.210000038146973,4.420000076293945,4.28000020980835,6037201.0,4.160975456237793
2013-03-13,4.360000133514404,4.210000038146973,4.260000228881836,4.28000020980835,4997680.0,4.160975456237793
2013-03-14,4.329999923706055,4.21999979019165,4.28000020980835,4.269999980926514,2915634.0,4.1512532234191895
2013-03-15,4.289999961853027,4.099999904632568,4.269999980926514,4.130000114440918,4554876.0,4.015146732330322
2013-03-18,4.150000095367432,4.03000020980835,4.099999904632568,4.050000190734863,2693960.0,3.9373717308044434
2013-03-19,4.460000038146973,4.050000190734863,4.070000171661377,4.460000038146973,8518326.0,4.3359694480896
2013-03-20,4.909999847412109,4.699999809265137,4.699999809265137,4.909999847412109,16616197.0,4.773454666137695
2013-03-21,5.400000095367432,5.150000095367432,5.199999809265137,5.400000095367432,60352618.0,5.249828338623047
2013-03-22,5.590000152587891,5.179999828338623,5.519999980926514,5.349999904632568,40743693.0,5.201218605041504
2013-03-25,5.449999809265137,5.199999809265137,5.25,5.349999904632568,28568782.0,5.201218605041504
2013-03-26,5.809999942779541,5.25,5.300000190734863,5.559999942779541,44588133.0,5.405378818511963
2013-03-27,5.449999809265137,5.119999885559082,5.409999847412109,5.369999885559082,34096379.0,5.220662593841553
2013-03-28,5.559999942779541,5.139999866485596,5.28000020980835,5.230000019073486,31156940.0,5.0845561027526855
2013-03-29,5.449999809265137,5.090000152587891,5.199999809265137,5.230000019073486,24879400.0,5.0845561027526855
2013-04-01,5.130000114440918,4.789999961853027,5.130000114440918,4.880000114440918,22152502.0,4.744289398193359
2013-04-02,4.989999771118164,4.829999923706055,4.900000095367432,4.960000038146973,17695697.0,4.8220648765563965
2013-04-03,5.019999980926514,4.489999771118164,4.929999828338623,4.610000133514404,20038108.0,4.48179817199707
2013-04-08,4.630000114440918,4.409999847412109,4.53000020980835,4.619999885559082,10956140.0,4.491519451141357
2013-04-09,4.869999885559082,4.579999923706055,4.599999904632568,4.75,18912951.0,4.6179046630859375
2013-04-10,4.699999809265137,4.519999980926514,4.690000057220459,4.690000057220459,10417372.0,4.559573173522949
2013-04-11,4.760000228881836,4.619999885559082,4.679999828338623,4.630000114440918,7361277.0,4.501242160797119
2013-04-12,4.71999979019165,4.510000228881836,4.639999866485596,4.579999923706055,5568787.0,4.452632427215576
2013-04-15,4.650000095367432,4.409999847412109,4.5,4.639999866485596,6431966.0,4.5109639167785645
2013-04-16,4.739999771118164,4.519999980926514,4.570000171661377,4.710000038146973,7309598.0,4.579017162322998
2013-04-17,4.769999980926514,4.599999904632568,4.690000057220459,4.670000076293945,5287451.0,4.540129661560059
2013-04-18,5.139999866485596,4.610000133514404,4.619999885559082,5.139999866485596,29765214.0,4.997058391571045
2013-04-19,5.260000228881836,5.039999961853027,5.059999942779541,5.239999771118164,33309266.0,5.094277858734131
2013-04-22,5.070000171661377,4.880000114440918,5.050000190734863,5.0,20511332.0,4.860952377319336
2013-04-23,5.039999961853027,4.840000152587891,5.0,4.889999866485596,10134449.0,4.754011154174805
2013-04-24,4.989999771118164,4.800000190734863,4.900000095367432,4.980000019073486,10294668.0,4.841508388519287
2013-04-25,4.949999809265137,4.559999942779541,4.949999809265137,4.579999923706055,11901243.0,4.452632427215576
2013-04-26,4.550000190734863,4.289999961853027,4.510000228881836,4.309999942779541,10167111.0,4.190140724182129
2013-05-02,4.409999847412109,4.159999847412109,4.300000190734863,4.380000114440918,6423453.0,4.258194446563721
2013-05-03,4.539999961853027,4.360000133514404,4.360000133514404,4.429999828338623,6946340.0,4.3068037033081055
2013-05-06,4.489999771118164,4.360000133514404,4.420000076293945,4.449999809265137,5071319.0,4.326247215270996
2013-05-07,4.650000095367432,4.46999979019165,4.489999771118164,4.5,7400277.0,4.374856948852539
2013-05-08,4.579999923706055,4.420000076293945,4.53000020980835,4.480000019073486,5898917.0,4.35541296005249
2013-05-09,4.630000114440918,4.329999923706055,4.46999979019165,4.579999923706055,8836018.0,4.452632427215576
2013-05-10,4.579999923706055,4.429999828338623,4.559999942779541,4.550000190734863,5935079.0,4.423466682434082
2013-05-13,4.590000152587891,4.440000057220459,4.579999923706055,4.570000171661377,5386150.0,4.442910671234131
2013-05-14,4.550000190734863,4.460000038146973,4.53000020980835,4.510000228881836,4184586.0,4.384579181671143
2013-05-15,4.53000020980835,4.349999904632568,4.519999980926514,4.449999809265137,5919541.0,4.326247215270996
2013-05-16,4.650000095367432,4.360000133514404,4.409999847412109,4.570000171661377,10096175.0,4.442910671234131
2013-05-17,4.650000095367432,4.480000019073486,4.510000228881836,4.590000152587891,8353367.0,4.4623541831970215
2013-05-20,4.630000114440918,4.389999866485596,4.449999809265137,4.590000152587891,12538299.0,4.4623541831970215
2013-05-21,4.900000095367432,4.480000019073486,4.510000228881836,4.800000190734863,17374605.0,4.6665143966674805
2013-05-22,4.769999980926514,4.659999847412109,4.739999771118164,4.710000038146973,8048708.0,4.579017162322998
2013-05-23,4.829999923706055,4.610000133514404,4.690000057220459,4.690000057220459,8401518.0,4.559573173522949
2013-05-24,4.760000228881836,4.650000095367432,4.659999847412109,4.699999809265137,4582649.0,4.5692949295043945
2013-05-27,4.869999885559082,4.739999771118164,4.760000228881836,4.769999980926514,7618288.0,4.637348175048828
2013-05-28,4.840000152587891,4.650000095367432,4.769999980926514,4.820000171661377,8651839.0,4.685957908630371
2013-05-29,5.059999942779541,4.730000019073486,4.78000020980835,4.949999809265137,15481859.0,4.812342643737793
2013-05-30,4.989999771118164,4.849999904632568,4.900000095367432,4.880000114440918,8413211.0,4.744289398193359
2013-05-31,4.960000038146973,4.800000190734863,4.860000133514404,4.800000190734863,5710461.0,4.6665143966674805
2013-06-03,4.820000171661377,4.71999979019165,4.800000190734863,4.75,5276665.0,4.6179046630859375
2013-06-04,4.75,4.519999980926514,4.710000038146973,4.53000020980835,5882689.0,4.404022693634033
2013-06-05,4.619999885559082,4.5,4.53000020980835,4.570000171661377,2733007.0,4.442910671234131
2013-06-06,4.579999923706055,4.429999828338623,4.579999923706055,4.449999809265137,2472740.0,4.326247215270996
2013-06-07,4.900000095367432,4.449999809265137,4.46999979019165,4.71999979019165,12472952.0,4.588738918304443
2013-06-13,4.659999847412109,4.300000190734863,4.619999885559082,4.480000019073486,5254477.0,4.35541296005249
2013-06-14,4.550000190734863,4.429999828338623,4.440000057220459,4.53000020980835,2739915.0,4.404022693634033
2013-06-17,4.75,4.489999771118164,4.489999771118164,4.730000019073486,6293081.0,4.598460674285889
2013-06-18,4.920000076293945,4.710000038146973,4.760000228881836,4.809999942779541,7702108.0,4.676236152648926
2013-06-19,4.980000019073486,4.730000019073486,4.75,4.96999979019165,13571462.0,4.831786155700684
2013-06-20,4.920000076293945,4.730000019073486,4.920000076293945,4.739999771118164,7067971.0,4.608182430267334
2013-06-21,4.619999885559082,4.329999923706055,4.619999885559082,4.53000020980835,6037792.0,4.404022693634033
2013-06-24,4.510000228881836,4.079999923706055,4.460000038146973,4.079999923706055,7765639.0,3.9665369987487793
2013-06-25,4.159999847412109,3.6700000762939453,4.079999923706055,4.0,10173179.0,3.8887617588043213
2013-06-26,4.050000190734863,3.819999933242798,3.950000047683716,3.9800000190734863,6347064.0,3.8693180084228516
2013-06-27,4.010000228881836,3.8299999237060547,3.950000047683716,3.8499999046325684,6455632.0,3.7429330348968506
2013-06-28,3.930000066757202,3.759999990463257,3.799999952316284,3.859999895095825,3396720.0,3.752655029296875
2013-07-01,3.940000057220459,3.8299999237060547,3.859999895095825,3.9100000858306885,2370171.0,3.801264762878418
2013-07-02,4.0,3.869999885559082,3.9100000858306885,3.9800000190734863,3220866.0,3.8693180084228516
2013-07-03,3.990000009536743,3.819999933242798,3.990000009536743,3.880000114440918,3391018.0,3.772099018096924
2013-07-04,4.019999980926514,3.809999942779541,3.880000114440918,3.9800000190734863,4726135.0,3.8693180084228516
2013-07-05,4.070000171661377,3.930000066757202,4.0,3.950000047683716,4064633.0,3.8401525020599365
2013-07-08,3.869999885559082,3.690000057220459,3.869999885559082,3.7100000381469727,4173153.0,3.6068265438079834
2013-07-09,3.740000009536743,3.5799999237060547,3.7100000381469727,3.690000057220459,3563131.0,3.5873827934265137
2013-07-10,3.8499999046325684,3.6600000858306885,3.7100000381469727,3.809999942779541,3213997.0,3.704045534133911
2013-07-11,3.950000047683716,3.7899999618530273,3.7899999618530273,3.9100000858306885,4335724.0,3.801264762878418
2013-07-12,4.010000228881836,3.8499999046325684,3.880000114440918,3.859999895095825,3670362.0,3.752655029296875
2013-07-15,3.9800000190734863,3.809999942779541,3.8499999046325684,3.940000057220459,2906532.0,3.830430269241333
2013-07-16,4.010000228881836,3.9000000953674316,3.9000000953674316,4.0,5191679.0,3.8887617588043213
2013-07-17,4.0,3.9000000953674316,4.0,3.940000057220459,3780562.0,3.830430269241333
2013-07-18,3.9800000190734863,3.880000114440918,3.950000047683716,3.930000066757202,2806018.0,3.8207085132598877
2013-07-19,4.320000171661377,3.890000104904175,3.950000047683716,4.320000171661377,13865988.0,4.199862957000732
2013-07-22,4.380000114440918,4.139999866485596,4.380000114440918,4.300000190734863,12558980.0,4.180418968200684
2013-07-23,4.329999923706055,4.21999979019165,4.269999980926514,4.300000190734863,7435777.0,4.180418968200684
2013-07-24,4.28000020980835,4.110000133514404,4.260000228881836,4.21999979019165,6591124.0,4.1026434898376465
2013-07-25,4.619999885559082,4.170000076293945,4.199999809265137,4.320000171661377,11440551.0,4.199862957000732
2013-07-26,4.329999923706055,4.199999809265137,4.25,4.269999980926514,4080275.0,4.1512532234191895
2013-07-29,4.260000228881836,4.0,4.260000228881836,4.059999942779541,4126669.0,3.9470932483673096
2013-07-30,4.389999866485596,4.0,4.050000190734863,4.110000133514404,4998621.0,3.9957027435302734
2013-07-31,4.21999979019165,4.050000190734863,4.050000190734863,4.110000133514404,3289492.0,3.9957027435302734
2013-08-01,4.210000038146973,4.110000133514404,4.110000133514404,4.199999809265137,3876748.0,4.083199977874756
2013-08-02,4.289999961853027,4.190000057220459,4.210000038146973,4.210000038146973,3025737.0,4.092921733856201
2013-08-05,4.289999961853027,4.179999828338623,4.199999809265137,4.269999980926514,2842772.0,4.1512532234191895
2013-08-06,4.340000152587891,4.239999771118164,4.269999980926514,4.300000190734863,3432079.0,4.180418968200684
2013-08-07,4.369999885559082,4.269999980926514,4.269999980926514,4.309999942779541,3405773.0,4.190140724182129
2013-08-08,4.53000020980835,4.239999771118164,4.28000020980835,4.429999828338623,6653208.0,4.3068037033081055
2013-08-09,4.489999771118164,4.340000152587891,4.429999828338623,4.449999809265137,3820885.0,4.326247215270996
2013-08-12,4.599999904632568,4.440000057220459,4.480000019073486,4.519999980926514,5556800.0,4.394300937652588
2013-08-13,4.880000114440918,4.449999809265137,4.53000020980835,4.71999979019165,10540069.0,4.588738918304443
2013-08-14,4.739999771118164,4.570000171661377,4.690000057220459,4.619999885559082,5993390.0,4.491519451141357
2013-08-15,4.650000095367432,4.46999979019165,4.650000095367432,4.480000019073486,4216838.0,4.35541296005249
2013-08-16,4.78000020980835,4.400000095367432,4.420000076293945,4.590000152587891,7956990.0,4.4623541831970215
2013-08-19,4.75,4.429999828338623,4.519999980926514,4.739999771118164,6883768.0,4.608182430267334
2013-08-20,4.739999771118164,4.619999885559082,4.730000019073486,4.71999979019165,3932661.0,4.588738918304443
2013-08-21,4.860000133514404,4.690000057220459,4.710000038146973,4.769999980926514,5440959.0,4.637348175048828
2013-08-22,5.070000171661377,4.71999979019165,4.71999979019165,4.900000095367432,10394301.0,4.763733386993408
2013-08-23,4.96999979019165,4.710000038146973,4.869999885559082,4.849999904632568,6556168.0,4.715123176574707
2013-08-26,4.940000057220459,4.78000020980835,4.789999961853027,4.880000114440918,4586323.0,4.744289398193359
2013-08-27,4.889999866485596,4.730000019073486,4.860000133514404,4.829999923706055,4526816.0,4.695679664611816
2013-08-28,4.829999923706055,4.679999828338623,4.809999942779541,4.730000019073486,4681058.0,4.598460674285889
2013-08-29,4.769999980926514,4.579999923706055,4.659999847412109,4.599999904632568,4886785.0,4.472075939178467
2013-08-30,4.670000076293945,4.429999828338623,4.599999904632568,4.440000057220459,5163280.0,4.316525459289551
2013-09-02,4.599999904632568,4.340000152587891,4.340000152587891,4.570000171661377,3582386.0,4.442910671234131
2013-09-03,4.650000095367432,4.519999980926514,4.570000171661377,4.599999904632568,2773762.0,4.472075939178467
2013-09-04,4.610000133514404,4.5,4.610000133514404,4.5,2676980.0,4.374856948852539
2013-09-05,4.579999923706055,4.460000038146973,4.550000190734863,4.489999771118164,2431232.0,4.365135192871094
2013-09-06,4.53000020980835,4.460000038146973,4.489999771118164,4.5,2211105.0,4.374856948852539
2013-09-09,4.519999980926514,4.429999828338623,4.5,4.489999771118164,3332689.0,4.365135192871094
2013-09-10,4.559999942779541,4.449999809265137,4.5,4.550000190734863,2897338.0,4.423466682434082
2013-09-11,4.590000152587891,4.420000076293945,4.550000190734863,4.460000038146973,3892619.0,4.3359694480896
2013-09-12,4.5,4.409999847412109,4.449999809265137,4.489999771118164,2634664.0,4.365135192871094
2013-09-13,4.489999771118164,4.409999847412109,4.480000019073486,4.489999771118164,3364501.0,4.365135192871094
2013-09-16,4.849999904632568,4.5,4.519999980926514,4.699999809265137,9598736.0,4.5692949295043945
2013-09-17,4.78000020980835,4.550000190734863,4.690000057220459,4.570000171661377,3679787.0,4.442910671234131
2013-09-18,4.690000057220459,4.510000228881836,4.510000228881836,4.650000095367432,2949904.0,4.52068567276001
2013-09-23,4.869999885559082,4.659999847412109,4.670000076293945,4.75,5259391.0,4.6179046630859375
2013-09-24,4.78000020980835,4.679999828338623,4.75,4.71999979019165,4248363.0,4.588738918304443
2013-09-25,4.78000020980835,4.610000133514404,4.760000228881836,4.630000114440918,4262371.0,4.501242160797119
2013-09-26,4.659999847412109,4.420000076293945,4.599999904632568,4.440000057220459,3547900.0,4.316525459289551
2013-09-27,4.539999961853027,4.440000057220459,4.449999809265137,4.460000038146973,1872576.0,4.3359694480896
2013-09-30,4.659999847412109,4.449999809265137,4.5,4.639999866485596,2442874.0,4.5109639167785645
2013-10-08,4.809999942779541,4.599999904632568,4.639999866485596,4.78000020980835,5275684.0,4.64707088470459
2013-10-09,4.849999904632568,4.699999809265137,4.78000020980835,4.769999980926514,4003119.0,4.637348175048828
2013-10-10,4.829999923706055,4.679999828338623,4.800000190734863,4.71999979019165,4015935.0,4.588738918304443
2013-10-11,4.769999980926514,4.670000076293945,4.699999809265137,4.730000019073486,3401500.0,4.598460674285889
2013-10-14,4.739999771118164,4.630000114440918,4.699999809265137,4.650000095367432,3725095.0,4.52068567276001
2013-10-15,5.119999885559082,4.659999847412109,4.679999828338623,5.119999885559082,9664131.0,4.977614879608154
2013-10-16,5.590000152587891,5.159999847412109,5.199999809265137,5.230000019073486,25091974.0,5.0845561027526855
2013-10-17,5.440000057220459,5.010000228881836,5.239999771118164,5.059999942779541,13228377.0,4.919283390045166
2013-10-18,5.570000171661377,4.909999847412109,5.0,5.570000171661377,22230678.0,5.415101051330566
2013-10-21,6.110000133514404,5.53000020980835,5.78000020980835,5.840000152587891,41541076.0,5.6775922775268555
2013-10-22,6.300000190734863,5.639999866485596,5.699999809265137,5.960000038146973,32660983.0,5.794254779815674
2013-10-23,6.050000190734863,5.619999885559082,5.869999885559082,5.800000190734863,21208041.0,5.638704776763916
2013-10-24,5.820000171661377,5.539999961853027,5.710000038146973,5.599999904632568,12101421.0,5.4442667961120605
2013-10-25,6.039999961853027,5.519999980926514,5.550000190734863,5.78000020980835,15617681.0,5.619260787963867
2013-10-28,5.71999979019165,5.260000228881836,5.619999885559082,5.420000076293945,11863133.0,5.269272327423096
2013-10-29,5.539999961853027,4.960000038146973,5.380000114440918,5.179999828338623,10695357.0,5.035946369171143
2013-10-30,5.360000133514404,4.880000114440918,5.150000095367432,5.269999980926514,9436292.0,5.123443603515625
2013-10-31,5.369999885559082,5.019999980926514,5.150000095367432,5.090000152587891,6995577.0,4.948449611663818
2013-11-01,5.230000019073486,4.989999771118164,5.059999942779541,5.179999828338623,5399512.0,5.035946369171143
2013-11-04,5.28000020980835,5.110000133514404,5.170000076293945,5.230000019073486,3957139.0,5.0845561027526855
2013-11-05,5.269999980926514,5.090000152587891,5.199999809265137,5.260000228881836,6451464.0,5.11372184753418
2013-11-06,5.309999942779541,5.079999923706055,5.210000038146973,5.130000114440918,6836416.0,4.987337112426758
2013-11-07,5.119999885559082,4.900000095367432,5.099999904632568,4.929999828338623,7243644.0,4.792899131774902
2013-11-08,5.03000020980835,4.849999904632568,4.880000114440918,5.010000228881836,4360431.0,4.8706746101379395
2013-11-11,5.079999923706055,4.940000057220459,4.989999771118164,5.059999942779541,3832890.0,4.919283390045166
2013-11-12,5.119999885559082,5.019999980926514,5.070000171661377,5.099999904632568,3108084.0,4.958171367645264
2013-11-13,5.300000190734863,5.010000228881836,5.059999942779541,5.110000133514404,6202773.0,4.967893123626709
2013-11-14,5.130000114440918,4.949999809265137,5.019999980926514,5.099999904632568,4750861.0,4.958171367645264
2013-11-15,5.25,5.019999980926514,5.099999904632568,5.179999828338623,4275519.0,5.035946369171143
2013-11-18,5.309999942779541,5.139999866485596,5.179999828338623,5.269999980926514,6694435.0,5.123443603515625
2013-11-19,5.349999904632568,5.199999809265137,5.25,5.269999980926514,5158065.0,5.123443603515625
2013-11-20,5.400000095367432,5.210000038146973,5.329999923706055,5.380000114440918,6566548.0,5.230384826660156
2013-11-21,5.349999904632568,5.25,5.349999904632568,5.260000228881836,4825681.0,5.11372184753418
2013-11-22,5.269999980926514,5.110000133514404,5.260000228881836,5.150000095367432,4646793.0,5.006781101226807
2013-11-25,5.190000057220459,5.050000190734863,5.150000095367432,5.090000152587891,3492022.0,4.948449611663818
2013-11-26,5.130000114440918,5.059999942779541,5.119999885559082,5.130000114440918,2467335.0,4.987337112426758
2013-11-27,5.260000228881836,5.110000133514404,5.130000114440918,5.21999979019165,4439993.0,5.074833869934082
2013-11-28,5.269999980926514,5.190000057220459,5.21999979019165,5.21999979019165,3896633.0,5.074833869934082
2013-11-29,5.260000228881836,5.190000057220459,5.239999771118164,5.25,3457892.0,5.104000091552734
2013-12-02,5.110000133514404,4.730000019073486,5.110000133514404,4.730000019073486,10630999.0,4.598460674285889
2013-12-03,4.730000019073486,4.489999771118164,4.579999923706055,4.699999809265137,5612945.0,4.5692949295043945
2013-12-04,4.769999980926514,4.630000114440918,4.690000057220459,4.71999979019165,4481174.0,4.588738918304443
2013-12-05,4.760000228881836,4.650000095367432,4.710000038146973,4.690000057220459,3535575.0,4.559573173522949
2013-12-06,4.730000019073486,4.570000171661377,4.679999828338623,4.730000019073486,3996846.0,4.598460674285889
2013-12-09,4.75,4.659999847412109,4.710000038146973,4.679999828338623,2547686.0,4.549850940704346
2013-12-10,4.699999809265137,4.619999885559082,4.690000057220459,4.670000076293945,2584985.0,4.540129661560059
2013-12-11,4.699999809265137,4.579999923706055,4.679999828338623,4.610000133514404,2229068.0,4.48179817199707
2013-12-12,4.639999866485596,4.550000190734863,4.610000133514404,4.610000133514404,2843131.0,4.48179817199707
2013-12-13,4.869999885559082,4.559999942779541,4.590000152587891,4.75,6763851.0,4.6179046630859375
2013-12-16,4.769999980926514,4.610000133514404,4.699999809265137,4.630000114440918,3074388.0,4.501242160797119
2013-12-17,4.650000095367432,4.550000190734863,4.639999866485596,4.599999904632568,1374753.0,4.472075939178467
2013-12-18,4.659999847412109,4.599999904632568,4.650000095367432,4.639999866485596,1113392.0,4.5109639167785645
2013-12-19,4.670000076293945,4.510000228881836,4.650000095367432,4.53000020980835,2050201.0,4.404022693634033
2013-12-20,4.550000190734863,4.25,4.53000020980835,4.309999942779541,5116742.0,4.190140724182129
2013-12-23,4.349999904632568,4.21999979019165,4.300000190734863,4.230000019073486,1787879.0,4.11236572265625
2013-12-24,4.309999942779541,4.21999979019165,4.21999979019165,4.269999980926514,1481895.0,4.1512532234191895
2013-12-25,4.329999923706055,4.25,4.269999980926514,4.300000190734863,1926953.0,4.180418968200684
2013-12-26,4.320000171661377,4.099999904632568,4.309999942779541,4.110000133514404,2646111.0,3.9957027435302734
2013-12-27,4.230000019073486,4.070000171661377,4.079999923706055,4.199999809265137,1966805.0,4.083199977874756
2013-12-30,4.269999980926514,4.179999828338623,4.199999809265137,4.21999979019165,1551590.0,4.1026434898376465
2013-12-31,4.639999866485596,4.230000019073486,4.25,4.639999866485596,12185087.0,4.5109639167785645
2014-01-02,4.639999866485596,4.460000038146973,4.53000020980835,4.559999942779541,6931780.0,4.433188438415527
2014-01-03,4.71999979019165,4.480000019073486,4.559999942779541,4.650000095367432,8362042.0,4.52068567276001
2014-01-06,4.610000133514404,4.320000171661377,4.610000133514404,4.409999847412109,5860144.0,4.287359714508057
2014-01-07,4.429999828338623,4.25,4.429999828338623,4.300000190734863,3845630.0,4.180418968200684
2014-01-08,4.429999828338623,4.309999942779541,4.340000152587891,4.369999885559082,2744832.0,4.248472213745117
2014-01-09,4.480000019073486,4.25,4.349999904632568,4.409999847412109,3305510.0,4.287359714508057
2014-01-10,4.380000114440918,4.21999979019165,4.349999904632568,4.260000228881836,2157668.0,4.141531944274902
2014-01-13,4.329999923706055,4.130000114440918,4.239999771118164,4.179999828338623,1753864.0,4.063755512237549
2014-01-14,4.320000171661377,4.139999866485596,4.179999828338623,4.309999942779541,2932258.0,4.190140724182129
2014-01-15,4.400000095367432,4.269999980926514,4.28000020980835,4.360000133514404,2635551.0,4.238750457763672
2014-01-16,4.599999904632568,4.329999923706055,4.349999904632568,4.400000095367432,4256329.0,4.277637958526611
2014-01-17,4.5,4.360000133514404,4.389999866485596,4.420000076293945,2602010.0,4.29708194732666
2014-01-20,4.510000228881836,4.389999866485596,4.389999866485596,4.429999828338623,2461668.0,4.3068037033081055
2014-01-21,4.489999771118164,4.380000114440918,4.420000076293945,4.460000038146973,2520409.0,4.3359694480896
2014-01-22,4.559999942779541,4.440000057220459,4.449999809265137,4.539999961853027,3966073.0,4.4137444496154785
2014-01-23,4.579999923706055,4.5,4.53000020980835,4.550000190734863,3238918.0,4.423466682434082
2014-01-24,4.690000057220459,4.519999980926514,4.579999923706055,4.639999866485596,5135695.0,4.5109639167785645
2014-01-27,4.619999885559082,4.5,4.619999885559082,4.53000020980835,3129633.0,4.404022693634033
2014-01-28,4.559999942779541,4.46999979019165,4.489999771118164,4.46999979019165,2502220.0,4.345690727233887
2014-01-29,4.679999828338623,4.53000020980835,4.53000020980835,4.630000114440918,4515647.0,4.501242160797119
2014-01-30,4.599999904632568,4.510000228881836,4.579999923706055,4.53000020980835,1921033.0,4.404022693634033
2014-02-07,4.679999828338623,4.460000038146973,4.53000020980835,4.659999847412109,3823482.0,4.530407428741455
2014-02-10,4.820000171661377,4.619999885559082,4.659999847412109,4.809999942779541,7101339.0,4.676236152648926
2014-02-11,5.139999866485596,4.760000228881836,4.809999942779541,4.920000076293945,10191950.0,4.783176898956299
2014-02-12,4.980000019073486,4.820000171661377,4.980000019073486,4.949999809265137,6845608.0,4.812342643737793
2014-02-13,5.139999866485596,4.909999847412109,4.989999771118164,4.920000076293945,10082888.0,4.783176898956299
2014-02-14,5.239999771118164,4.760000228881836,4.920000076293945,5.119999885559082,10018532.0,4.977614879608154
2014-02-17,5.230000019073486,5.059999942779541,5.130000114440918,5.159999847412109,9613231.0,5.016502857208252
2014-02-18,5.170000076293945,5.059999942779541,5.139999866485596,5.099999904632568,6032230.0,4.958171367645264
2014-02-19,5.130000114440918,4.96999979019165,5.099999904632568,5.059999942779541,6092581.0,4.919283390045166
2014-02-20,5.090000152587891,4.869999885559082,5.010000228881836,4.900000095367432,7820548.0,4.763733386993408
2014-02-21,5.199999809265137,4.889999866485596,4.96999979019165,4.929999828338623,5369245.0,4.792899131774902
2014-02-24,5.119999885559082,4.869999885559082,5.0,5.059999942779541,6943102.0,4.919283390045166
2014-02-25,5.099999904632568,4.760000228881836,5.03000020980835,4.78000020980835,6619206.0,4.64707088470459
2014-02-26,4.929999828338623,4.599999904632568,4.78000020980835,4.889999866485596,4498525.0,4.754011154174805
2014-02-27,5.079999923706055,4.840000152587891,4.940000057220459,4.849999904632568,6848525.0,4.715123176574707
2014-02-28,5.300000190734863,4.75,4.800000190734863,5.190000057220459,13631640.0,5.045668601989746
2014-03-03,5.260000228881836,5.099999904632568,5.190000057220459,5.190000057220459,11621063.0,5.045668601989746
2014-03-04,5.460000038146973,5.119999885559082,5.150000095367432,5.389999866485596,16260979.0,5.240106582641602
2014-03-05,5.369999885559082,5.210000038146973,5.349999904632568,5.230000019073486,8496159.0,5.0845561027526855
2014-03-06,5.210000038146973,5.059999942779541,5.210000038146973,5.190000057220459,6367734.0,5.045668601989746
2014-03-07,5.230000019073486,5.119999885559082,5.159999847412109,5.190000057220459,4917099.0,5.045668601989746
2014-03-10,5.130000114440918,4.760000228881836,5.130000114440918,4.820000171661377,6679446.0,4.685957908630371
2014-03-11,4.889999866485596,4.75,4.769999980926514,4.829999923706055,3494698.0,4.695679664611816
2014-03-12,4.909999847412109,4.769999980926514,4.820000171661377,4.840000152587891,3645922.0,4.70540189743042
2014-03-13,4.889999866485596,4.769999980926514,4.840000152587891,4.840000152587891,3212886.0,4.70540189743042
2014-03-14,4.849999904632568,4.769999980926514,4.789999961853027,4.809999942779541,2509686.0,4.676236152648926
2014-03-17,4.929999828338623,4.78000020980835,4.78000020980835,4.909999847412109,3435955.0,4.773454666137695
2014-03-18,5.059999942779541,4.860000133514404,4.949999809265137,5.019999980926514,4474443.0,4.880396366119385
2014-03-19,5.050000190734863,4.900000095367432,5.0,4.989999771118164,4136652.0,4.851230144500732
2014-03-20,5.03000020980835,4.760000228881836,4.989999771118164,4.789999961853027,4006780.0,4.656792163848877
2014-03-21,4.909999847412109,4.730000019073486,4.730000019073486,4.880000114440918,3424692.0,4.744289398193359
2014-03-24,4.960000038146973,4.829999923706055,4.880000114440918,4.920000076293945,3709890.0,4.783176898956299
2014-03-25,5.079999923706055,4.900000095367432,4.920000076293945,5.079999923706055,5919255.0,4.938727378845215
2014-03-26,5.119999885559082,5.019999980926514,5.079999923706055,5.050000190734863,3606252.0,4.909561634063721
2014-03-27,5.170000076293945,5.0,5.039999961853027,5.070000171661377,5590728.0,4.9290056228637695
2014-03-28,5.130000114440918,5.0,5.059999942779541,5.019999980926514,4633785.0,4.880396366119385
2014-03-31,5.050000190734863,4.829999923706055,5.019999980926514,4.880000114440918,3153742.0,4.744289398193359
2014-04-01,4.949999809265137,4.809999942779541,4.880000114440918,4.940000057220459,1731416.0,4.802620887756348
2014-04-02,4.940000057220459,4.800000190734863,4.940000057220459,4.900000095367432,2587489.0,4.763733386993408
2014-04-03,4.920000076293945,4.840000152587891,4.900000095367432,4.860000133514404,2256631.0,4.724845886230469
2014-04-04,4.96999979019165,4.820000171661377,4.860000133514404,4.960000038146973,2682999.0,4.8220648765563965
2014-04-08,4.929999828338623,4.800000190734863,4.820000171661377,4.900000095367432,4418332.0,4.763733386993408
2014-04-09,5.139999866485596,4.889999866485596,4.900000095367432,5.070000171661377,8132026.0,4.9290056228637695
2014-04-10,5.170000076293945,5.0,5.070000171661377,5.150000095367432,8004203.0,5.006781101226807
2014-04-11,5.25,5.070000171661377,5.099999904632568,5.119999885559082,7731906.0,4.977614879608154
2014-04-14,5.130000114440918,5.03000020980835,5.130000114440918,5.090000152587891,3544551.0,4.948449611663818
2014-04-15,5.159999847412109,5.03000020980835,5.070000171661377,5.059999942779541,4111629.0,4.919283390045166
2014-04-16,5.119999885559082,5.03000020980835,5.050000190734863,5.110000133514404,3006506.0,4.967893123626709
2014-04-17,5.139999866485596,5.019999980926514,5.110000133514404,5.079999923706055,3794480.0,4.938727378845215
2014-04-18,5.130000114440918,5.019999980926514,5.090000152587891,5.119999885559082,3787940.0,4.977614879608154
2014-04-21,5.090000152587891,4.880000114440918,5.090000152587891,4.880000114440918,5385599.0,4.744289398193359
2014-04-22,4.929999828338623,4.71999979019165,4.880000114440918,4.809999942779541,5239907.0,4.676236152648926
2014-04-23,4.829999923706055,4.75,4.800000190734863,4.800000190734863,2653288.0,4.6665143966674805
2014-04-24,4.820000171661377,4.760000228881836,4.800000190734863,4.769999980926514,1624300.0,4.637348175048828
2014-04-25,4.800000190734863,4.559999942779541,4.769999980926514,4.559999942779541,3942401.0,4.433188438415527
2014-04-28,4.559999942779541,4.409999847412109,4.539999961853027,4.460000038146973,2438132.0,4.3359694480896
2014-04-29,4.610000133514404,4.440000057220459,4.460000038146973,4.570000171661377,1327881.0,4.442910671234131
2014-04-30,4.579999923706055,4.489999771118164,4.570000171661377,4.539999961853027,1854565.0,4.4137444496154785
2014-05-05,4.639999866485596,4.519999980926514,4.550000190734863,4.599999904632568,1327686.0,4.472075939178467
2014-05-06,4.659999847412109,4.570000171661377,4.599999904632568,4.599999904632568,1324513.0,4.472075939178467
2014-05-07,4.599999904632568,4.440000057220459,4.590000152587891,4.449999809265137,2397915.0,4.326247215270996
2014-05-08,4.510000228881836,4.400000095367432,4.400000095367432,4.460000038146973,1702740.0,4.3359694480896
2014-05-09,4.519999980926514,4.420000076293945,4.440000057220459,4.460000038146973,2092015.0,4.3359694480896
2014-05-12,4.610000133514404,4.429999828338623,4.440000057220459,4.599999904632568,2469114.0,4.472075939178467
2014-05-13,4.690000057220459,4.559999942779541,4.590000152587891,4.630000114440918,2162736.0,4.501242160797119
2014-05-14,4.650000095367432,4.590000152587891,4.639999866485596,4.630000114440918,1265600.0,4.501242160797119
2014-05-15,4.619999885559082,4.519999980926514,4.619999885559082,4.579999923706055,1526939.0,4.452632427215576
2014-05-16,4.610000133514404,4.46999979019165,4.570000171661377,4.5,1385015.0,4.374856948852539
2014-05-19,4.519999980926514,4.460000038146973,4.480000019073486,4.5,957544.0,4.374856948852539
2014-05-20,4.550000190734863,4.489999771118164,4.5,4.519999980926514,1063610.0,4.394300937652588
2014-05-21,4.550000190734863,4.480000019073486,4.489999771118164,4.550000190734863,758410.0,4.423466682434082
2014-05-22,4.590000152587891,4.489999771118164,4.53000020980835,4.5,1142504.0,4.374856948852539
2014-05-23,4.599999904632568,4.480000019073486,4.480000019073486,4.590000152587891,1151367.0,4.4623541831970215
2014-05-26,4.639999866485596,4.559999942779541,4.579999923706055,4.630000114440918,1477454.0,4.501242160797119
2014-05-27,4.650000095367432,4.570000171661377,4.599999904632568,4.590000152587891,1448270.0,4.4623541831970215
2014-05-28,4.659999847412109,4.510000228881836,4.579999923706055,4.650000095367432,2419618.0,4.52068567276001
2014-05-29,4.650000095367432,4.550000190734863,4.650000095367432,4.579999923706055,1761003.0,4.452632427215576
2014-05-30,4.659999847412109,4.53000020980835,4.599999904632568,4.630000114440918,3237981.0,4.501242160797119
2014-06-03,4.650000095367432,4.579999923706055,4.630000114440918,4.630000114440918,2287049.0,4.501242160797119
2014-06-04,4.710000038146973,4.539999961853027,4.630000114440918,4.570000171661377,1253881.0,4.442910671234131
2014-06-05,4.599999904632568,4.5,4.559999942779541,4.590000152587891,1417699.0,4.4623541831970215
2014-06-06,4.610000133514404,4.480000019073486,4.559999942779541,4.539999961853027,2086182.0,4.4137444496154785
2014-06-09,4.550000190734863,4.489999771118164,4.5,4.5,1317224.0,4.374856948852539
2014-06-10,4.539999961853027,4.489999771118164,4.489999771118164,4.539999961853027,1914540.0,4.4137444496154785
2014-06-11,4.630000114440918,4.539999961853027,4.550000190734863,4.590000152587891,3560166.0,4.4623541831970215
2014-06-12,4.670000076293945,4.570000171661377,4.570000171661377,4.639999866485596,3316036.0,4.5109639167785645
2014-06-13,4.710000038146973,4.619999885559082,4.639999866485596,4.659999847412109,2762843.0,4.530407428741455
2014-06-16,4.71999979019165,4.630000114440918,4.679999828338623,4.690000057220459,2842787.0,4.559573173522949
2014-06-17,4.690000057220459,4.619999885559082,4.690000057220459,4.690000057220459,1966006.0,4.559573173522949
2014-06-18,4.699999809265137,4.619999885559082,4.699999809265137,4.630000114440918,1503672.0,4.501242160797119
2014-06-19,4.659999847412109,4.46999979019165,4.599999904632568,4.5,2481342.0,4.374856948852539
2014-06-20,4.559999942779541,4.460000038146973,4.5,4.550000190734863,1090736.0,4.423466682434082
2014-06-23,4.630000114440918,4.519999980926514,4.550000190734863,4.590000152587891,1031878.0,4.4623541831970215
2014-06-24,4.630000114440918,4.550000190734863,4.550000190734863,4.599999904632568,1684760.0,4.472075939178467
2014-06-25,5.059999942779541,4.570000171661377,4.599999904632568,4.989999771118164,25227982.0,4.851230144500732
2014-06-26,4.960000038146973,4.809999942779541,4.940000057220459,4.940000057220459,14158907.0,4.802620887756348
2014-06-27,5.150000095367432,4.860000133514404,4.880000114440918,5.019999980926514,15391853.0,4.880396366119385
2014-06-30,5.050000190734863,4.929999828338623,4.980000019073486,4.980000019073486,6442964.0,4.841508388519287
2014-07-01,5.019999980926514,4.880000114440918,5.0,4.980000019073486,7484758.0,4.841508388519287
2014-07-02,4.960000038146973,4.889999866485596,4.949999809265137,4.920000076293945,4597253.0,4.783176898956299
2014-07-03,4.949999809265137,4.869999885559082,4.949999809265137,4.920000076293945,4404701.0,4.783176898956299
2014-07-04,5.409999847412109,4.889999866485596,4.900000095367432,5.269999980926514,20675740.0,5.123443603515625
2014-07-07,5.360000133514404,5.179999828338623,5.25,5.21999979019165,10514528.0,5.074833869934082
2014-07-08,5.349999904632568,5.159999847412109,5.199999809265137,5.289999961853027,7819715.0,5.142887115478516
2014-07-09,5.289999961853027,5.179999828338623,5.25,5.190000057220459,6747143.0,5.045668601989746
2014-07-10,5.21999979019165,5.130000114440918,5.159999847412109,5.159999847412109,4598171.0,5.016502857208252
2014-07-11,5.340000152587891,5.159999847412109,5.199999809265137,5.230000019073486,4245067.0,5.0845561027526855
2014-07-14,5.320000171661377,5.210000038146973,5.21999979019165,5.269999980926514,3832411.0,5.123443603515625
2014-07-15,5.590000152587891,5.239999771118164,5.28000020980835,5.380000114440918,8928435.0,5.230384826660156
2014-07-16,5.420000076293945,5.199999809265137,5.340000152587891,5.21999979019165,6086791.0,5.074833869934082
2014-07-17,5.260000228881836,5.159999847412109,5.21999979019165,5.190000057220459,3499978.0,5.045668601989746
2014-07-18,5.239999771118164,5.170000076293945,5.190000057220459,5.190000057220459,2342391.0,5.045668601989746
2014-07-21,5.210000038146973,5.110000133514404,5.190000057220459,5.170000076293945,2425217.0,5.026224613189697
2014-07-22,5.300000190734863,5.179999828338623,5.190000057220459,5.269999980926514,3355680.0,5.123443603515625
2014-07-23,5.329999923706055,5.099999904632568,5.269999980926514,5.110000133514404,3689086.0,4.967893123626709
2014-07-24,5.170000076293945,5.0,5.110000133514404,5.050000190734863,3729003.0,4.909561634063721
2014-07-25,5.150000095367432,5.0,5.010000228881836,5.139999866485596,2422470.0,4.997058391571045
2014-07-28,5.269999980926514,5.119999885559082,5.150000095367432,5.239999771118164,5351115.0,5.094277858734131
2014-07-29,5.300000190734863,5.199999809265137,5.239999771118164,5.25,3660446.0,5.104000091552734
2014-07-30,5.380000114440918,5.179999828338623,5.239999771118164,5.349999904632568,5682269.0,5.201218605041504
2014-07-31,5.460000038146973,5.300000190734863,5.329999923706055,5.369999885559082,9366898.0,5.220662593841553
2014-08-01,5.389999866485596,5.28000020980835,5.320000171661377,5.300000190734863,4754308.0,5.152609825134277
2014-08-04,5.369999885559082,5.269999980926514,5.300000190734863,5.360000133514404,4477992.0,5.210940837860107
2014-08-05,5.489999771118164,5.329999923706055,5.349999904632568,5.409999847412109,6847437.0,5.259550094604492
2014-08-06,5.460000038146973,5.349999904632568,5.420000076293945,5.420000076293945,4921543.0,5.269272327423096
2014-08-07,5.449999809265137,5.289999961853027,5.429999828338623,5.300000190734863,4548400.0,5.152609825134277
2014-08-08,5.539999961853027,5.289999961853027,5.289999961853027,5.539999961853027,10384844.0,5.385935306549072
2014-08-11,5.630000114440918,5.449999809265137,5.5,5.539999961853027,7980805.0,5.385935306549072
2014-08-12,5.539999961853027,5.400000095367432,5.5,5.480000019073486,6051650.0,5.327603816986084
2014-08-13,5.53000020980835,5.400000095367432,5.480000019073486,5.46999979019165,4867371.0,5.3178815841674805
2014-08-14,5.679999828338623,5.46999979019165,5.489999771118164,5.510000228881836,8947753.0,5.356769561767578
2014-08-15,5.570000171661377,5.449999809265137,5.5,5.559999942779541,4081218.0,5.405378818511963
2014-08-18,5.650000095367432,5.53000020980835,5.559999942779541,5.639999866485596,6032531.0,5.483153820037842
2014-08-19,5.869999885559082,5.619999885559082,5.670000076293945,5.820000171661377,10237494.0,5.658148765563965
2014-08-20,5.840000152587891,5.730000019073486,5.840000152587891,5.769999980926514,7013280.0,5.609539031982422
2014-08-21,5.949999809265137,5.71999979019165,5.75,5.909999847412109,10475178.0,5.745645523071289
2014-08-22,6.059999942779541,5.820000171661377,5.929999828338623,5.880000114440918,11323300.0,5.716479778289795
2014-08-25,5.980000019073486,5.75,5.860000133514404,5.900000095367432,6938449.0,5.735923767089844
2014-08-26,6.099999904632568,5.789999961853027,5.900000095367432,6.0,12289769.0,5.8331427574157715
2014-08-27,6.340000152587891,5.96999979019165,5.96999979019165,6.179999828338623,16230062.0,6.008136749267578
2014-08-28,6.170000076293945,6.010000228881836,6.150000095367432,6.119999885559082,8516978.0,5.949805736541748
2014-08-29,6.179999828338623,6.059999942779541,6.110000133514404,6.170000076293945,5784851.0,5.998414993286133
2014-09-01,6.340000152587891,6.139999866485596,6.159999847412109,6.28000020980835,10220677.0,6.105356216430664
2014-09-02,6.429999828338623,6.21999979019165,6.28000020980835,6.269999980926514,11858838.0,6.095634460449219
2014-09-03,6.300000190734863,6.03000020980835,6.300000190734863,6.110000133514404,24350069.0,5.9400835037231445
2014-09-04,6.179999828338623,6.03000020980835,6.079999923706055,6.159999847412109,12921420.0,5.988692760467529
2014-09-05,6.199999809265137,6.079999923706055,6.139999866485596,6.139999866485596,7964206.0,5.969249248504639
2014-09-09,6.389999866485596,6.059999942779541,6.119999885559082,6.360000133514404,15591321.0,6.183131217956543
2014-09-10,6.550000190734863,6.260000228881836,6.300000190734863,6.480000019073486,14793313.0,6.299793720245361
2014-09-11,6.519999980926514,6.309999942779541,6.449999809265137,6.400000095367432,12109634.0,6.222018718719482
2014-09-12,6.570000171661377,6.360000133514404,6.380000114440918,6.53000020980835,7698584.0,6.3484039306640625
2014-09-15,6.739999771118164,6.449999809265137,6.539999961853027,6.730000019073486,9636566.0,6.542841911315918
2014-09-16,6.960000038146973,6.599999904632568,6.699999809265137,6.860000133514404,19662304.0,6.66922664642334
2014-09-17,7.489999771118164,6.739999771118164,6.809999942779541,7.369999885559082,24265082.0,7.165043354034424
2014-09-18,7.329999923706055,7.019999980926514,7.300000190734863,7.230000019073486,15256327.0,7.028937339782715
2014-09-19,7.380000114440918,7.159999847412109,7.179999828338623,7.289999961853027,9293638.0,7.087268352508545
2014-09-22,7.21999979019165,6.909999847412109,7.199999809265137,6.989999771118164,12539993.0,6.7956109046936035
2014-09-23,7.130000114440918,6.929999828338623,7.019999980926514,7.119999885559082,6569372.0,6.921995639801025
2014-09-24,7.28000020980835,7.019999980926514,7.110000133514404,7.159999847412109,8835971.0,6.960883617401123
2014-09-25,7.21999979019165,7.039999961853027,7.190000057220459,7.079999923706055,7145694.0,6.883108615875244
2014-09-26,7.159999847412109,6.900000095367432,7.079999923706055,7.099999904632568,5290881.0,6.902552127838135
2014-09-29,7.349999904632568,7.110000133514404,7.139999866485596,7.130000114440918,9300021.0,6.931717872619629
2014-09-30,7.300000190734863,7.03000020980835,7.179999828338623,7.21999979019165,7632005.0,7.019214630126953
2014-10-08,7.329999923706055,7.090000152587891,7.190000057220459,7.300000190734863,8342062.0,7.096990585327148
2014-10-09,7.440000057220459,7.159999847412109,7.300000190734863,7.260000228881836,9306502.0,7.058103084564209
2014-10-10,7.230000019073486,7.0,7.210000038146973,7.150000095367432,15151155.0,6.951161861419678
2014-10-13,7.090000152587891,6.739999771118164,6.980000019073486,6.909999847412109,14802120.0,6.717835903167725
2014-10-14,7.019999980926514,6.800000190734863,6.800000190734863,6.829999923706055,8980119.0,6.6400604248046875
2014-10-15,6.96999979019165,6.739999771118164,6.829999923706055,6.949999809265137,7219088.0,6.756723403930664
2014-10-16,7.050000190734863,6.840000152587891,6.909999847412109,6.909999847412109,9082198.0,6.717835903167725
2014-10-17,6.909999847412109,6.510000228881836,6.849999904632568,6.690000057220459,7290897.0,6.50395393371582
2014-10-20,6.769999980926514,6.559999942779541,6.619999885559082,6.710000038146973,6185560.0,6.523397922515869
2014-10-21,6.940000057220459,6.639999866485596,6.699999809265137,6.789999961853027,7689538.0,6.601173400878906
2014-10-22,7.110000133514404,6.739999771118164,6.800000190734863,6.889999866485596,11757670.0,6.698391914367676
2014-10-23,7.150000095367432,6.699999809265137,6.860000133514404,6.889999866485596,7430153.0,6.698391914367676
2014-10-24,7.03000020980835,6.75,6.869999885559082,6.880000114440918,6872534.0,6.688670635223389
2014-10-27,7.050000190734863,6.699999809265137,6.849999904632568,6.96999979019165,6633013.0,6.776167392730713
2014-10-28,7.25,6.900000095367432,6.900000095367432,7.210000038146973,12590211.0,7.009492874145508
2014-10-29,7.360000133514404,7.139999866485596,7.21999979019165,7.25,11987200.0,7.0483808517456055
2014-10-30,7.489999771118164,7.159999847412109,7.300000190734863,7.389999866485596,11296475.0,7.184487342834473
2014-10-31,7.440000057220459,7.260000228881836,7.400000095367432,7.349999904632568,7754297.0,7.145599365234375
2014-11-03,7.409999847412109,7.139999866485596,7.349999904632568,7.260000228881836,9809682.0,7.058103084564209
2014-11-04,7.289999961853027,7.090000152587891,7.230000019073486,7.139999866485596,8370004.0,6.941439628601074
2014-11-05,7.289999961853027,7.139999866485596,7.150000095367432,7.25,6778284.0,7.0483808517456055
2014-11-06,7.309999942779541,7.130000114440918,7.25,7.289999961853027,6962229.0,7.087268352508545
2014-11-07,7.909999847412109,7.21999979019165,7.289999961853027,7.480000019073486,20611748.0,7.271984577178955
2014-11-10,7.659999847412109,7.329999923706055,7.449999809265137,7.420000076293945,11558080.0,7.213653087615967
2014-11-11,7.599999904632568,7.050000190734863,7.440000057220459,7.070000171661377,12112203.0,6.873386383056641
2014-11-12,7.239999771118164,7.0,7.070000171661377,7.199999809265137,6540072.0,6.9997711181640625
2014-11-13,7.28000020980835,7.050000190734863,7.25,7.139999866485596,4496983.0,6.941439628601074
2014-11-14,7.179999828338623,7.019999980926514,7.079999923706055,7.139999866485596,3912488.0,6.941439628601074
2014-11-17,7.28000020980835,7.079999923706055,7.130000114440918,7.139999866485596,5775713.0,6.941439628601074
2014-11-18,7.269999980926514,7.099999904632568,7.110000133514404,7.170000076293945,3763456.0,6.970605850219727
2014-11-19,7.449999809265137,7.130000114440918,7.21999979019165,7.389999866485596,9926420.0,7.184487342834473
2014-11-20,7.590000152587891,7.329999923706055,7.389999866485596,7.489999771118164,11178217.0,7.2817063331604
2014-11-21,7.550000190734863,7.340000152587891,7.489999771118164,7.5,6102500.0,7.291428089141846
2014-11-24,7.570000171661377,7.429999828338623,7.480000019073486,7.5,6076997.0,7.291428089141846
2014-11-25,7.5,7.28000020980835,7.5,7.400000095367432,9832631.0,7.194209575653076
2014-11-26,7.46999979019165,7.329999923706055,7.360000133514404,7.369999885559082,7102606.0,7.165043354034424
2014-11-27,7.699999809265137,7.329999923706055,7.369999885559082,7.659999847412109,16295101.0,7.446978569030762
2014-11-28,7.659999847412109,7.349999904632568,7.659999847412109,7.5,11189424.0,7.291428089141846
2014-12-01,7.829999923706055,7.320000171661377,7.5,7.789999961853027,17305175.0,7.573363304138184
2014-12-02,8.079999923706055,7.670000076293945,7.699999809265137,7.820000171661377,17365348.0,7.602529525756836
2014-12-03,8.039999961853027,7.699999809265137,7.809999942779541,8.010000228881836,15457168.0,7.787245750427246
2014-12-04,8.300000190734863,8.0,8.050000190734863,8.130000114440918,14300835.0,7.903908729553223
2014-12-05,8.130000114440918,7.320000171661377,8.0600004196167,7.599999904632568,18373262.0,7.388647556304932
2014-12-08,7.550000190734863,7.28000020980835,7.550000190734863,7.389999866485596,13430983.0,7.184487342834473
2014-12-09,7.480000019073486,6.650000095367432,7.360000133514404,6.789999961853027,13811330.0,6.601173400878906
2014-12-10,7.119999885559082,6.679999828338623,6.71999979019165,7.050000190734863,9130665.0,6.85394287109375
2014-12-11,7.150000095367432,6.900000095367432,7.050000190734863,7.099999904632568,8809863.0,6.902552127838135
2014-12-12,6.739999771118164,6.389999866485596,6.389999866485596,6.510000228881836,51815196.0,6.328959941864014
2014-12-15,6.429999828338623,6.260000228881836,6.340000152587891,6.409999847412109,21742464.0,6.231740951538086
2014-12-16,6.639999866485596,6.360000133514404,6.389999866485596,6.630000114440918,25520411.0,6.44562292098999
2014-12-17,6.619999885559082,6.349999904632568,6.599999904632568,6.409999847412109,14639974.0,6.231740951538086
2014-12-18,6.449999809265137,6.230000019073486,6.360000133514404,6.320000171661377,8496481.0,6.1442437171936035
2014-12-19,6.320000171661377,5.699999809265137,6.320000171661377,5.769999980926514,26052470.0,5.609539031982422
2014-12-22,5.659999847412109,5.190000057220459,5.599999904632568,5.269999980926514,27435034.0,5.123443603515625
2014-12-23,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2014-12-24,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2014-12-25,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2014-12-26,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2014-12-29,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2014-12-30,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2014-12-31,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-05,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-06,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-07,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-08,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-09,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-12,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-13,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-14,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-15,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-16,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-19,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-20,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-21,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-22,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-23,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-26,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-27,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-28,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-29,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-01-30,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-02,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-03,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-04,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-05,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-06,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-09,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-10,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-11,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-12,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-13,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-16,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-17,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-25,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-26,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-02-27,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-02,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-03,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-04,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-05,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-06,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-09,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-10,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-11,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-12,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-13,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-16,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-17,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-18,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-19,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-20,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-23,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-24,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-25,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-26,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-27,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-30,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-03-31,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-01,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-02,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-03,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-07,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-08,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-09,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-10,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-13,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-14,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-15,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-16,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-17,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-20,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-21,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-22,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-23,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-24,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-27,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-28,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-29,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-04-30,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-04,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-05,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-06,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-07,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-08,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-11,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-12,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-13,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-14,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-15,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.123443603515625
2015-05-18,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,136823.0,5.638704776763916
2015-05-19,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,71361.0,6.202575206756592
2015-05-20,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,164063.0,6.824777126312256
2015-05-21,7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,191706.0,7.50531005859375
2015-05-22,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,247406.0,8.253896713256836
2015-05-25,9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,180190.0,9.080259323120117
2015-05-26,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,162074.0,9.984395980834961
2015-05-27,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,176540.0,10.98575210571289
2015-05-28,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,1056299.0,12.084327697753906
2015-05-29,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,2155552.0,13.289843559265137
2015-06-01,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,598178.0,14.621745109558105
2015-06-02,16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,616351.0,16.08003044128418
2015-06-03,18.190000534057617,17.809999465942383,18.190000534057617,18.190000534057617,32787519.0,17.684144973754883
2015-06-04,18.479999542236328,16.3700008392334,18.190000534057617,16.75,93936480.0,16.284191131591797
2015-06-05,17.65999984741211,16.360000610351562,17.440000534057617,16.940000534057617,55588792.0,16.46890640258789
2015-06-08,18.18000030517578,16.780000686645508,17.049999237060547,17.190000534057617,48512067.0,16.71195411682129
2015-06-09,16.899999618530273,16.1200008392334,16.899999618530273,16.520000457763672,27034930.0,16.06058692932129
2015-06-10,17.1200008392334,16.200000762939453,16.399999618530273,16.670000076293945,23890791.0,16.2064151763916
2015-06-11,17.360000610351562,16.299999237060547,16.450000762939453,16.899999618530273,23151000.0,16.430017471313477
2015-06-12,17.8799991607666,16.780000686645508,16.899999618530273,17.290000915527344,40957138.0,16.809173583984375
2015-06-15,17.799999237060547,16.59000015258789,17.290000915527344,16.68000030517578,28804416.0,16.216136932373047
2015-06-16,16.489999771118164,15.010000228881836,16.3700008392334,15.100000381469727,30043686.0,14.680076599121094
2015-06-17,15.550000190734863,14.850000381469727,14.979999542236328,15.5,18408523.0,15.068952560424805
2015-06-18,15.5,14.270000457763672,15.420000076293945,14.399999618530273,19818428.0,13.999542236328125
2015-06-19,14.930000305175781,13.390000343322754,14.0,13.800000190734863,32135885.0,13.416228294372559
2015-06-23,15.0,14.0,14.0,14.899999618530273,26002976.0,14.485637664794922
2015-06-24,15.199999809265137,14.359999656677246,15.0,14.829999923706055,17671784.0,14.417584419250488
2015-06-25,14.829999923706055,13.84000015258789,14.829999923706055,13.989999771118164,13820949.0,13.600943565368652
2015-06-26,13.800000190734863,12.59000015258789,13.800000190734863,12.59000015258789,15518334.0,12.239877700805664
2015-06-29,12.979999542236328,11.329999923706055,12.770000457763672,11.329999923706055,16767500.0,11.014917373657227
2015-06-30,12.100000381469727,10.199999809265137,10.720000267028809,11.880000114440918,23434654.0,11.549622535705566
2015-07-01,12.289999961853027,11.300000190734863,11.449999809265137,11.34000015258789,23306335.0,11.024640083312988
2015-07-02,11.520000457763672,10.210000038146973,11.319999694824219,10.210000038146973,13400950.0,9.926064491271973
2015-07-03,10.170000076293945,9.1899995803833,9.319999694824219,9.1899995803833,13511351.0,8.934430122375488
2015-07-06,10.109999656677246,8.270000457763672,10.109999656677246,8.270000457763672,16942516.0,8.04001522064209
2015-07-07,7.71999979019165,7.440000057220459,7.449999809265137,7.440000057220459,6603802.0,7.233096599578857
2015-07-08,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,2637400.0,6.513675689697266
2015-07-09,7.369999885559082,6.03000020980835,6.03000020980835,7.369999885559082,43881379.0,7.165043354034424
2015-07-10,8.109999656677246,7.369999885559082,7.449999809265137,8.109999656677246,30067278.0,7.884464263916016
2015-07-13,8.920000076293945,8.210000038146973,8.5,8.920000076293945,35024057.0,8.6719388961792
2015-07-14,9.8100004196167,8.699999809265137,9.489999771118164,9.4399995803833,53367081.0,9.177477836608887
2015-07-15,9.180000305175781,8.5,9.0,8.5,20236770.0,8.263618469238281
2015-07-16,8.850000381469727,7.650000095367432,7.650000095367432,8.239999771118164,28694451.0,8.010848999023438
2015-07-17,9.0,8.130000114440918,8.239999771118164,8.84000015258789,26030551.0,8.59416389465332
2015-07-20,9.329999923706055,8.680000305175781,8.850000381469727,9.029999732971191,25506607.0,8.778879165649414
2015-07-21,9.399999618530273,8.65999984741211,8.75,9.380000114440918,24872721.0,9.119146347045898
2015-07-22,9.779999732971191,9.0600004196167,9.609999656677246,9.680000305175781,35072013.0,9.41080379486084
2015-07-23,10.649999618530273,9.899999618530273,10.109999656677246,10.649999618530273,39215638.0,10.353828430175781
2015-07-24,11.109999656677246,10.039999961853027,10.649999618530273,10.260000228881836,40927775.0,9.974674224853516
2015-07-27,10.199999809265137,9.229999542236328,9.859999656677246,9.229999542236328,24096103.0,8.97331714630127
2015-07-28,9.180000305175781,8.3100004196167,8.3100004196167,8.399999618530273,26039500.0,8.166399955749512
2015-07-29,8.970000267028809,8.020000457763672,8.630000114440918,8.920000076293945,21543336.0,8.6719388961792
2015-07-30,9.180000305175781,8.40999984741211,8.800000190734863,8.569999694824219,19656608.0,8.331671714782715
2015-07-31,8.579999923706055,7.730000019073486,8.380000114440918,8.25,12062809.0,8.0205717086792
2015-08-03,8.109999656677246,7.429999828338623,8.109999656677246,7.519999980926514,14647135.0,7.310872554779053
2015-08-04,8.270000457763672,7.519999980926514,7.519999980926514,8.270000457763672,14469703.0,8.04001522064209
2015-08-05,8.579999923706055,8.010000228881836,8.270000457763672,8.220000267028809,15210243.0,7.991405487060547
2015-08-06,8.529999732971191,7.769999980926514,7.769999980926514,8.399999618530273,14811293.0,8.166399955749512
2015-08-07,8.789999961853027,8.390000343322754,8.449999809265137,8.779999732971191,18675964.0,8.535831451416016
2015-08-10,9.5,8.710000038146973,8.829999923706055,9.40999984741211,23736540.0,9.14831256866455
2015-08-11,9.829999923706055,9.199999809265137,9.3100004196167,9.4399995803833,23779351.0,9.177477836608887
2015-08-12,9.550000190734863,9.210000038146973,9.279999732971191,9.25,15294944.0,8.992761611938477
2015-08-13,10.180000305175781,9.100000381469727,9.109999656677246,10.180000305175781,20153107.0,9.896899223327637
2015-08-14,11.199999809265137,10.609999656677246,10.989999771118164,11.199999809265137,42106131.0,10.888533592224121
2015-08-17,12.319999694824219,11.010000228881836,11.199999809265137,11.930000305175781,61132188.0,11.598233222961426
2015-08-18,11.779999732971191,10.739999771118164,11.5600004196167,10.739999771118164,34841630.0,10.441325187683105
2015-08-19,11.180000305175781,9.670000076293945,9.850000381469727,10.880000114440918,34068893.0,10.577431678771973
2015-08-20,11.5,10.3100004196167,10.600000381469727,10.510000228881836,31943851.0,10.217721939086914
2015-08-21,10.369999885559082,9.479999542236328,10.09000015258789,9.569999694824219,22769699.0,9.303862571716309
2015-08-24,9.0,8.609999656677246,8.890000343322754,8.609999656677246,11184200.0,8.370559692382812
2015-08-25,8.039999961853027,7.75,7.75,7.75,16891735.0,7.534476280212402
2015-08-26,8.279999732971191,7.550000190734863,7.880000114440918,7.619999885559082,25633842.0,7.408091068267822
2015-08-27,8.210000038146973,7.599999904632568,7.869999885559082,8.199999809265137,17708547.0,7.97196102142334
2015-08-28,8.989999771118164,8.260000228881836,8.260000228881836,8.979999542236328,18160813.0,8.730270385742188
2015-08-31,8.9399995803833,8.079999923706055,8.9399995803833,8.180000305175781,16297376.0,7.952517986297607
2015-09-01,8.010000228881836,7.360000133514404,8.010000228881836,7.360000133514404,14560112.0,7.1553215980529785
2015-09-02,7.670000076293945,6.800000190734863,6.949999809265137,6.840000152587891,12109777.0,6.649782657623291
2015-09-07,7.5,6.909999847412109,6.909999847412109,7.190000057220459,10059301.0,6.990049362182617
2015-09-08,7.769999980926514,7.010000228881836,7.010000228881836,7.71999979019165,10098617.0,7.50531005859375
2015-09-09,8.149999618530273,7.730000019073486,7.760000228881836,8.050000190734863,13965924.0,7.826132774353027
2015-09-10,7.96999979019165,7.710000038146973,7.849999904632568,7.71999979019165,9096231.0,7.50531005859375
2015-09-11,8.1899995803833,7.889999866485596,7.889999866485596,8.050000190734863,13086594.0,7.826132774353027
2015-09-14,8.15999984741211,7.25,8.0600004196167,7.25,12787388.0,7.0483808517456055
2015-09-15,7.329999923706055,6.869999885559082,7.050000190734863,7.179999828338623,11421073.0,6.980327129364014
2015-09-16,7.900000095367432,7.079999923706055,7.179999828338623,7.840000152587891,13757498.0,7.621973514556885
2015-09-17,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0,7.621973514556885
2015-09-18,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0,7.621973514556885
2015-09-21,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0,7.621973514556885
2015-09-22,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0,7.621973514556885
2015-09-23,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0,7.621973514556885
2015-09-24,8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,1159200.0,8.380281448364258
2015-09-25,9.329999923706055,8.449999809265137,9.329999923706055,8.520000457763672,31076500.0,8.283063888549805
2015-09-28,8.479999542236328,8.0,8.25,8.399999618530273,13580316.0,8.166399955749512
2015-09-29,8.25,7.96999979019165,8.0,8.029999732971191,9404604.0,7.8066887855529785
2015-09-30,8.180000305175781,7.929999828338623,8.079999923706055,7.96999979019165,6399970.0,7.748357772827148
2015-10-08,8.399999618530273,8.149999618530273,8.220000267028809,8.300000190734863,9942255.0,8.069180488586426
2015-10-09,8.460000038146973,8.210000038146973,8.300000190734863,8.4399995803833,10048598.0,8.205286979675293
2015-10-12,8.989999771118164,8.40999984741211,8.460000038146973,8.829999923706055,17805620.0,8.584442138671875
2015-10-13,9.199999809265137,8.720000267028809,8.789999961853027,9.020000457763672,14182636.0,8.769158363342285
2015-10-14,9.010000228881836,8.720000267028809,8.920000076293945,8.770000457763672,12237883.0,8.526110649108887
2015-10-15,9.149999618530273,8.640000343322754,8.640000343322754,9.0600004196167,13065978.0,8.808045387268066
2015-10-16,9.329999923706055,8.880000114440918,9.079999923706055,9.15999984741211,17707121.0,8.905264854431152
2015-10-19,9.529999732971191,9.170000076293945,9.25,9.380000114440918,23252240.0,9.119146347045898
2015-10-20,9.399999618530273,9.1899995803833,9.380000114440918,9.390000343322754,16326897.0,9.128868103027344
2015-10-21,9.40999984741211,8.449999809265137,9.380000114440918,8.449999809265137,22464349.0,8.215008735656738
2015-10-22,8.760000228881836,8.25,8.420000076293945,8.729999542236328,13117355.0,8.487222671508789
2015-10-23,9.09000015258789,8.630000114440918,8.789999961853027,9.010000228881836,13393120.0,8.75943660736084
2015-10-26,9.850000381469727,8.920000076293945,9.229999542236328,9.460000038146973,25953023.0,9.196921348571777
2015-10-27,9.329999923706055,8.819999694824219,9.25,9.279999732971191,18013522.0,9.021927833557129
2015-10-28,9.40999984741211,8.920000076293945,9.199999809265137,8.989999771118164,13719856.0,8.739992141723633
2015-10-29,9.260000228881836,8.989999771118164,9.079999923706055,9.140000343322754,10598278.0,8.885821342468262
2015-10-30,9.140000343322754,8.880000114440918,9.140000343322754,9.020000457763672,10288147.0,8.769158363342285
2015-11-02,9.140000343322754,8.640000343322754,8.869999885559082,8.920000076293945,9738036.0,8.6719388961792
2015-11-03,9.699999809265137,9.079999923706055,9.149999618530273,9.350000381469727,25663489.0,9.089981079101562
2015-11-04,10.289999961853027,9.220000267028809,9.350000381469727,10.149999618530273,30580806.0,9.867733001708984
2015-11-05,10.1899995803833,9.770000457763672,10.010000228881836,9.979999542236328,30262441.0,9.702460289001465
2015-11-06,10.25,10.0,10.029999732971191,10.15999984741211,20813055.0,9.87745475769043
2015-11-09,10.15999984741211,9.699999809265137,9.989999771118164,9.989999771118164,21330670.0,9.71218204498291
2015-11-10,10.430000305175781,9.869999885559082,9.979999542236328,10.34000015258789,25078341.0,10.052449226379395
2015-11-11,11.270000457763672,10.119999885559082,10.319999694824219,11.119999885559082,28736114.0,10.810757637023926
2015-11-12,11.380000114440918,10.680000305175781,11.010000228881836,10.930000305175781,26353330.0,10.626042366027832
2015-11-13,11.390000343322754,10.65999984741211,11.0,10.949999809265137,27891144.0,10.645484924316406
2015-11-16,11.199999809265137,10.579999923706055,10.640000343322754,11.1899995803833,20408596.0,10.87881088256836
2015-11-17,11.40999984741211,10.800000190734863,11.279999732971191,10.869999885559082,21263600.0,10.567709922790527
2015-11-18,10.989999771118164,10.220000267028809,10.829999923706055,10.40999984741211,14426885.0,10.120502471923828
2015-11-19,10.90999984741211,10.359999656677246,10.489999771118164,10.859999656677246,11491833.0,10.557987213134766
2015-11-20,11.140000343322754,10.710000038146973,10.789999961853027,11.0,16057201.0,10.69409465789795
2015-11-23,11.100000381469727,10.510000228881836,11.0,10.619999885559082,14800674.0,10.324663162231445
2015-11-24,10.869999885559082,10.239999771118164,10.510000228881836,10.75,13084711.0,10.451047897338867
2015-11-25,11.279999732971191,10.5,10.699999809265137,11.069999694824219,15356793.0,10.762147903442383
2015-11-26,12.180000305175781,11.079999923706055,11.079999923706055,12.15999984741211,44700172.0,11.8218355178833
2015-11-27,12.119999885559082,10.9399995803833,11.800000190734863,10.9399995803833,40563208.0,10.635763168334961
2015-11-30,11.069999694824219,9.869999885559082,10.9399995803833,10.640000343322754,25607430.0,10.344106674194336
2015-12-01,10.699999809265137,10.369999885559082,10.550000190734863,10.600000381469727,12750282.0,10.305219650268555
2015-12-02,10.699999809265137,9.90999984741211,10.699999809265137,10.279999732971191,10721643.0,9.99411678314209
2015-12-03,10.75,10.279999732971191,10.289999961853027,10.699999809265137,10275240.0,10.402437210083008
2015-12-04,11.09000015258789,10.600000381469727,10.75,10.970000267028809,17015274.0,10.664929389953613
2015-12-07,11.300000190734863,10.899999618530273,10.899999618530273,11.130000114440918,12421162.0,10.820479393005371
2015-12-08,11.5,11.010000228881836,11.010000228881836,11.199999809265137,20294404.0,10.888533592224121
2015-12-09,11.5600004196167,10.800000190734863,11.300000190734863,10.90999984741211,15266082.0,10.606597900390625
2015-12-10,10.989999771118164,10.59000015258789,10.979999542236328,10.6899995803833,10415982.0,10.392715454101562
2015-12-11,10.90999984741211,10.5,10.90999984741211,10.670000076293945,8107100.0,10.373271942138672
2015-12-14,10.800000190734863,10.399999618530273,10.550000190734863,10.779999732971191,7439377.0,10.480213165283203
2015-12-15,11.100000381469727,10.649999618530273,10.829999923706055,10.90999984741211,8915590.0,10.606597900390625
2015-12-16,11.0600004196167,10.770000457763672,10.989999771118164,10.779999732971191,7245809.0,10.480213165283203
2015-12-17,11.289999961853027,10.829999923706055,10.880000114440918,11.180000305175781,15238545.0,10.869089126586914
2015-12-18,11.260000228881836,10.9399995803833,11.130000114440918,11.079999923706055,10040791.0,10.771870613098145
2015-12-21,11.180000305175781,10.960000038146973,11.010000228881836,11.039999961853027,12015798.0,10.732982635498047
2015-12-22,11.289999961853027,11.010000228881836,11.079999923706055,11.220000267028809,15680496.0,10.907977104187012
2015-12-23,11.300000190734863,10.829999923706055,11.260000228881836,10.869999885559082,13838593.0,10.567709922790527
2015-12-24,10.84000015258789,10.510000228881836,10.779999732971191,10.6899995803833,8907013.0,10.392715454101562
2015-12-25,10.9399995803833,10.649999618530273,10.649999618530273,10.770000457763672,6965879.0,10.470491409301758
2015-12-28,10.880000114440918,10.25,10.800000190734863,10.3100004196167,12522316.0,10.023283958435059
2015-12-29,10.329999923706055,9.970000267028809,10.15999984741211,10.3100004196167,10480316.0,10.023283958435059
2015-12-30,10.4399995803833,10.069999694824219,10.380000114440918,10.229999542236328,10018226.0,9.945508003234863
2015-12-31,10.489999771118164,10.130000114440918,10.220000267028809,10.34000015258789,9522576.0,10.052449226379395
2016-01-04,10.399999618530273,9.319999694824219,10.34000015258789,9.329999923706055,8469519.0,9.070536613464355
2016-01-05,9.289999961853027,8.609999656677246,8.609999656677246,9.270000457763672,12568735.0,9.012206077575684
2016-01-06,9.4399995803833,9.210000038146973,9.369999885559082,9.4399995803833,6034562.0,9.177477836608887
2016-01-07,9.289999961853027,8.510000228881836,9.289999961853027,8.5600004196167,1745700.0,8.321950912475586
2016-01-08,9.0,7.989999771118164,8.979999542236328,8.729999542236328,10246503.0,8.487222671508789
2016-01-11,8.859999656677246,7.96999979019165,8.5,7.989999771118164,8970368.0,7.767801284790039
2016-01-12,8.1899995803833,7.699999809265137,8.0,7.96999979019165,7955671.0,7.748357772827148
2016-01-13,8.130000114440918,7.599999904632568,8.079999923706055,7.639999866485596,6738822.0,7.427535057067871
2016-01-14,8.390000343322754,7.269999980926514,7.5,8.34000015258789,10860073.0,8.108068466186523
2016-01-15,8.5,8.109999656677246,8.210000038146973,8.460000038146973,11838090.0,8.2247314453125
2016-01-18,9.199999809265137,8.279999732971191,8.449999809265137,8.949999809265137,13820609.0,8.701104164123535
2016-01-19,9.329999923706055,8.739999771118164,8.890000343322754,9.130000114440918,8390268.0,8.876099586486816
2016-01-20,9.739999771118164,9.020000457763672,9.130000114440918,9.3100004196167,13484506.0,9.051094055175781
2016-01-21,9.380000114440918,9.050000190734863,9.100000381469727,9.25,9731477.0,8.992761611938477
2016-01-22,9.399999618530273,9.109999656677246,9.109999656677246,9.34000015258789,6515952.0,9.080259323120117
2016-01-25,9.680000305175781,9.34000015258789,9.350000381469727,9.65999984741211,5910938.0,9.391359329223633
2016-01-26,10.180000305175781,9.430000305175781,9.550000190734863,9.5,17303539.0,9.235809326171875
2016-01-27,9.880000114440918,8.550000190734863,9.25,9.729999542236328,13848507.0,9.459412574768066
2016-01-28,10.050000190734863,9.399999618530273,9.5,9.75,12274910.0,9.478857040405273
2016-01-29,10.119999885559082,9.5,9.75,9.949999809265137,15516961.0,9.673295021057129
2016-02-01,9.960000038146973,9.039999961853027,9.9399995803833,9.289999961853027,11375512.0,9.031649589538574
2016-02-02,9.779999732971191,9.149999618530273,9.170000076293945,9.449999809265137,13014177.0,9.187199592590332
2016-02-03,9.479999542236328,9.100000381469727,9.100000381469727,9.4399995803833,8989056.0,9.177477836608887
2016-02-04,9.640000343322754,9.380000114440918,9.550000190734863,9.479999542236328,10559308.0,9.216364860534668
2016-02-05,9.699999809265137,9.329999923706055,9.529999732971191,9.5,7834200.0,9.235809326171875
2016-02-15,9.449999809265137,9.010000228881836,9.279999732971191,9.390000343322754,7013655.0,9.128868103027344
2016-02-16,9.770000457763672,9.399999618530273,9.399999618530273,9.739999771118164,10182146.0,9.469135284423828
2016-02-17,9.899999618530273,9.569999694824219,9.800000190734863,9.739999771118164,9211485.0,9.469135284423828
2016-02-18,9.84000015258789,9.40999984741211,9.8100004196167,9.420000076293945,10324070.0,9.158034324645996
2016-02-19,9.470000267028809,9.1899995803833,9.380000114440918,9.329999923706055,8108883.0,9.070536613464355
2016-02-22,10.029999732971191,9.329999923706055,9.4399995803833,10.0,23986862.0,9.721904754638672
2016-02-23,9.90999984741211,9.630000114440918,9.90999984741211,9.829999923706055,15182807.0,9.556632041931152
2016-02-24,9.960000038146973,9.5,9.770000457763672,9.819999694824219,10551272.0,9.54690933227539
2016-02-25,9.779999732971191,8.84000015258789,9.779999732971191,9.239999771118164,14547872.0,8.983038902282715
2016-02-26,9.399999618530273,9.100000381469727,9.229999542236328,9.300000190734863,6831177.0,9.04137134552002
2016-02-29,9.359999656677246,8.5,9.289999961853027,9.069999694824219,7478688.0,8.817767143249512
2016-03-01,9.399999618530273,8.90999984741211,9.100000381469727,9.329999923706055,6276063.0,9.070536613464355
2016-03-02,9.789999961853027,9.279999732971191,9.329999923706055,9.729999542236328,11982706.0,9.459412574768066
2016-03-03,9.979999542236328,9.609999656677246,9.760000228881836,9.8100004196167,10771327.0,9.537188529968262
2016-03-04,10.0,9.479999542236328,9.800000190734863,9.699999809265137,11378984.0,9.430246353149414
2016-03-07,9.979999542236328,9.649999618530273,9.75,9.729999542236328,7907803.0,9.459412574768066
2016-03-08,9.850000381469727,9.1899995803833,9.800000190734863,9.760000228881836,9368934.0,9.488578796386719
2016-03-09,9.789999961853027,9.4399995803833,9.600000381469727,9.59000015258789,6168235.0,9.323307037353516
2016-03-10,9.760000228881836,9.369999885559082,9.600000381469727,9.5600004196167,7255366.0,9.29414176940918
2016-03-11,9.600000381469727,9.279999732971191,9.449999809265137,9.470000267028809,5365865.0,9.206644058227539
2016-03-14,9.859999656677246,9.460000038146973,9.479999542236328,9.8100004196167,11592116.0,9.537188529968262
2016-03-15,9.880000114440918,9.550000190734863,9.739999771118164,9.59000015258789,7927486.0,9.323307037353516
2016-03-16,9.65999984741211,9.350000381469727,9.649999618530273,9.40999984741211,5424501.0,9.14831256866455
2016-03-17,9.59000015258789,9.300000190734863,9.399999618530273,9.520000457763672,8293706.0,9.255252838134766
2016-03-18,9.880000114440918,9.529999732971191,9.529999732971191,9.869999885559082,12486253.0,9.59552001953125
2016-03-21,10.479999542236328,10.010000228881836,10.010000228881836,10.199999809265137,21162556.0,9.916342735290527
2016-03-22,10.359999656677246,10.0600004196167,10.199999809265137,10.130000114440918,14484434.0,9.848288536071777
2016-03-23,10.220000267028809,9.770000457763672,10.010000228881836,9.949999809265137,14823358.0,9.673295021057129
2016-03-24,10.699999809265137,9.75,9.779999732971191,10.270000457763672,26312009.0,9.984395980834961
2016-03-25,10.960000038146973,10.0600004196167,10.0600004196167,10.8100004196167,31829427.0,10.509379386901855
2016-03-28,11.149999618530273,10.600000381469727,10.899999618530273,10.760000228881836,26964970.0,10.460769653320312
2016-03-29,11.25,10.65999984741211,10.699999809265137,10.680000305175781,29463419.0,10.382994651794434
2016-03-30,11.15999984741211,10.699999809265137,10.699999809265137,11.149999618530273,20746837.0,10.839922904968262
2016-03-31,11.489999771118164,11.079999923706055,11.079999923706055,11.25,20144568.0,10.937142372131348
2016-04-01,11.869999885559082,10.8100004196167,11.149999618530273,11.390000343322754,23494382.0,11.073249816894531
2016-04-05,12.180000305175781,11.3100004196167,11.319999694824219,12.039999961853027,21159839.0,11.705172538757324
2016-04-06,12.180000305175781,11.819999694824219,11.9399995803833,12.039999961853027,16753729.0,11.705172538757324
2016-04-07,12.40999984741211,11.770000457763672,12.0600004196167,12.100000381469727,15810072.0,11.763504981994629
2016-04-08,12.300000190734863,11.789999961853027,11.880000114440918,11.890000343322754,12023819.0,11.559344291687012
2016-04-11,12.779999732971191,12.0,12.0,12.720000267028809,15987037.0,12.366262435913086
2016-04-12,12.869999885559082,12.279999732971191,12.680000305175781,12.729999542236328,12938580.0,12.375984191894531
2016-04-13,12.869999885559082,12.449999809265137,12.65999984741211,12.539999961853027,16324707.0,12.191268920898438
2016-04-14,12.640000343322754,12.119999885559082,12.449999809265137,12.40999984741211,15403173.0,12.0648832321167
2016-04-15,12.640000343322754,12.220000267028809,12.390000343322754,12.430000305175781,9162658.0,12.084327697753906
2016-04-18,12.4399995803833,11.800000190734863,12.430000305175781,11.979999542236328,9999598.0,11.646841049194336
2016-04-19,12.180000305175781,11.899999618530273,11.989999771118164,12.029999732971191,7891196.0,11.695450782775879
2016-04-20,12.199999809265137,11.100000381469727,12.069999694824219,11.65999984741211,15156266.0,11.33574104309082
2016-04-21,12.180000305175781,11.65999984741211,11.899999618530273,12.010000228881836,12939810.0,11.676007270812988
2016-04-22,12.75,11.880000114440918,11.90999984741211,12.5600004196167,16789148.0,12.210712432861328
2016-04-25,12.800000190734863,12.300000190734863,12.5,12.40999984741211,8832196.0,12.0648832321167
2016-04-26,13.149999618530273,12.350000381469727,12.449999809265137,13.039999961853027,16848550.0,12.677363395690918
2016-04-27,13.569999694824219,12.739999771118164,13.170000076293945,12.75,20556987.0,12.395427703857422
2016-04-28,13.180000305175781,12.399999618530273,12.699999809265137,12.640000343322754,13296033.0,12.288487434387207
2016-04-29,12.789999961853027,12.430000305175781,12.510000228881836,12.640000343322754,6486468.0,12.288487434387207
2016-05-03,13.260000228881836,12.5,12.5,13.149999618530273,10790912.0,12.78430461883545
2016-05-04,13.420000076293945,12.960000038146973,13.130000114440918,13.300000190734863,12670821.0,12.930133819580078
2016-05-05,13.489999771118164,13.029999732971191,13.289999961853027,13.180000305175781,7448036.0,12.813470840454102
2016-05-06,13.640000343322754,12.489999771118164,13.199999809265137,12.710000038146973,18763364.0,12.35654067993164
2016-05-09,12.640000343322754,12.0,12.5,12.1899995803833,9838590.0,11.851000785827637
2016-05-10,12.359999656677246,12.0,12.1899995803833,12.34000015258789,6784205.0,11.996829986572266
2016-05-11,12.430000305175781,12.029999732971191,12.399999618530273,12.180000305175781,6134291.0,11.841279983520508
2016-05-12,12.25,11.65999984741211,11.920000076293945,12.100000381469727,5950310.0,11.763504981994629
2016-05-13,12.369999885559082,12.109999656677246,12.210000038146973,12.229999542236328,5695522.0,11.889888763427734
2016-05-16,12.319999694824219,12.0,12.229999542236328,12.199999809265137,7224720.0,11.860722541809082
2016-05-17,12.600000381469727,12.170000076293945,12.199999809265137,12.220000267028809,10378358.0,11.880167007446289
2016-05-18,12.289999961853027,11.600000381469727,12.140000343322754,11.9399995803833,11225444.0,11.607954025268555
2016-05-19,12.119999885559082,11.600000381469727,11.989999771118164,12.020000457763672,9732956.0,11.685729026794434
2016-05-20,12.34000015258789,11.739999771118164,11.970000267028809,12.3100004196167,9161222.0,11.96766471862793
2016-05-23,12.859999656677246,12.279999732971191,12.3100004196167,12.680000305175781,11300620.0,12.327375411987305
2016-05-24,12.890000343322754,12.5,12.6899995803833,12.789999961853027,10196734.0,12.43431568145752
2016-05-25,13.130000114440918,12.75,12.880000114440918,13.039999961853027,17339165.0,12.677363395690918
2016-05-26,13.300000190734863,12.65999984741211,13.199999809265137,12.989999771118164,14932672.0,12.628753662109375
2016-05-27,13.09000015258789,12.800000190734863,12.90999984741211,12.84000015258789,7017598.0,12.482925415039062
2016-05-30,13.15999984741211,12.720000267028809,12.720000267028809,12.890000343322754,11363788.0,12.531535148620605
2016-05-31,13.34000015258789,12.890000343322754,12.890000343322754,13.319999694824219,15359226.0,12.949576377868652
2016-06-01,13.369999885559082,13.069999694824219,13.329999923706055,13.34000015258789,12430828.0,12.96902084350586
2016-06-02,13.300000190734863,12.800000190734863,13.300000190734863,13.0600004196167,14106930.0,12.696807861328125
2016-06-03,13.199999809265137,12.800000190734863,13.140000343322754,13.09000015258789,10846067.0,12.725973129272461
2016-06-06,13.319999694824219,13.029999732971191,13.180000305175781,13.180000305175781,12905395.0,12.813470840454102
2016-06-07,13.350000381469727,13.100000381469727,13.15999984741211,13.289999961853027,8433042.0,12.920411109924316
2016-06-08,13.350000381469727,13.029999732971191,13.3100004196167,13.270000457763672,9136744.0,12.900968551635742
2016-06-13,13.119999885559082,12.300000190734863,13.109999656677246,12.569999694824219,8710700.0,12.220434188842773
2016-06-14,12.670000076293945,12.15999984741211,12.649999618530273,12.550000190734863,9245034.0,12.200990676879883
2016-06-15,13.0,12.260000228881836,12.449999809265137,12.949999809265137,8265771.0,12.589865684509277
2016-06-16,13.09000015258789,12.789999961853027,12.949999809265137,12.930000305175781,7515659.0,12.570422172546387
2016-06-17,13.25,12.890000343322754,12.899999618530273,12.960000038146973,5911825.0,12.599587440490723
2016-06-20,13.010000228881836,12.65999984741211,13.0,12.770000457763672,7165526.0,12.414872169494629
2016-06-21,12.979999542236328,12.699999809265137,12.890000343322754,12.899999618530273,5815772.0,12.541255950927734
2016-06-22,13.170000076293945,12.850000381469727,12.899999618530273,13.140000343322754,10529490.0,12.774582862854004
2016-06-23,13.319999694824219,12.850000381469727,13.25,13.010000228881836,8830597.0,12.648198127746582
2016-06-24,13.050000190734863,12.4399995803833,12.90999984741211,12.90999984741211,10715983.0,12.550978660583496
2016-06-27,13.279999732971191,12.800000190734863,12.899999618530273,13.260000228881836,10542467.0,12.89124584197998
2016-06-28,13.399999618530273,13.149999618530273,13.260000228881836,13.279999732971191,7176120.0,12.910689353942871
2016-06-29,14.609999656677246,13.260000228881836,13.359999656677246,14.609999656677246,30166455.0,14.203702926635742
2016-06-30,15.539999961853027,14.3100004196167,14.779999732971191,15.149999618530273,33557330.0,14.728684425354004
2016-07-01,15.140000343322754,14.649999618530273,15.119999885559082,14.789999961853027,14870843.0,14.37869644165039
2016-07-04,15.149999618530273,14.520000457763672,14.789999961853027,14.829999923706055,12849386.0,14.417584419250488
2016-07-05,15.140000343322754,14.619999885559082,14.899999618530273,14.989999771118164,12233524.0,14.573134422302246
2016-07-06,15.020000457763672,14.65999984741211,15.010000228881836,14.8100004196167,7543653.0,14.398140907287598
2016-07-07,15.460000038146973,14.920000076293945,14.960000038146973,15.260000228881836,15819713.0,14.835626602172852
2016-07-08,15.270000457763672,14.800000190734863,15.270000457763672,14.8100004196167,9427567.0,14.398140907287598
2016-07-11,15.130000114440918,14.699999809265137,14.949999809265137,14.90999984741211,8437292.0,14.495359420776367
2016-07-12,15.0600004196167,14.720000267028809,14.930000305175781,14.960000038146973,7873514.0,14.54396915435791
2016-07-13,15.229999542236328,14.930000305175781,15.050000190734863,15.039999961853027,7581883.0,14.621745109558105
2016-07-14,15.699999809265137,14.729999542236328,14.920000076293945,15.630000114440918,15331030.0,15.195337295532227
2016-07-15,16.100000381469727,15.329999923706055,15.699999809265137,15.989999771118164,13774028.0,15.54532527923584
2016-07-18,16.059999465942383,15.199999809265137,15.899999618530273,15.800000190734863,18075150.0,15.360610008239746
2016-07-19,15.699999809265137,14.600000381469727,15.699999809265137,14.829999923706055,24440314.0,14.417584419250488
2016-07-20,15.069999694824219,14.399999618530273,14.789999961853027,14.770000457763672,12575001.0,14.359253883361816
2016-07-21,14.84000015258789,14.020000457763672,14.84000015258789,14.600000381469727,23805588.0,14.193981170654297
2016-07-22,14.649999618530273,14.029999732971191,14.449999809265137,14.3100004196167,10587704.0,13.912046432495117
2016-07-25,14.579999923706055,14.130000114440918,14.350000381469727,14.460000038146973,7326202.0,14.05787467956543
2016-07-26,14.600000381469727,14.380000114440918,14.460000038146973,14.529999732971191,4525279.0,14.125926971435547
2016-07-27,14.649999618530273,13.5,14.600000381469727,13.920000076293945,10325779.0,13.532891273498535
2016-07-28,14.050000190734863,13.600000381469727,14.0,13.9399995803833,7044540.0,13.552334785461426
2016-07-29,14.399999618530273,13.699999809265137,13.930000305175781,13.930000305175781,5297250.0,13.54261302947998
2016-08-01,13.960000038146973,13.569999694824219,13.899999618530273,13.75,4093113.0,13.367618560791016
2016-08-02,13.699999809265137,13.180000305175781,13.699999809265137,13.550000190734863,9133166.0,13.17318058013916
2016-08-03,13.899999618530273,13.329999923706055,13.449999809265137,13.760000228881836,7687249.0,13.377341270446777
2016-08-04,13.960000038146973,13.600000381469727,13.760000228881836,13.760000228881836,6087361.0,13.377341270446777
2016-08-05,13.9399995803833,13.550000190734863,13.770000457763672,13.75,3605910.0,13.367618560791016
2016-08-08,13.75,13.4399995803833,13.75,13.640000343322754,4549645.0,13.2606782913208
2016-08-09,13.75,13.5,13.649999618530273,13.710000038146973,3622135.0,13.328731536865234
2016-08-10,14.100000381469727,13.609999656677246,13.65999984741211,14.050000190734863,8129171.0,13.659276008605957
2016-08-11,14.100000381469727,13.779999732971191,14.050000190734863,13.84000015258789,3979204.0,13.45511531829834
2016-08-12,13.829999923706055,13.649999618530273,13.829999923706055,13.789999961853027,2912469.0,13.406506538391113
2016-08-15,14.15999984741211,13.550000190734863,13.699999809265137,13.970000267028809,7629647.0,13.581501007080078
2016-08-16,14.069999694824219,13.869999885559082,13.970000267028809,14.029999732971191,5812371.0,13.63983154296875
2016-08-17,14.039999961853027,13.760000228881836,14.010000228881836,13.960000038146973,5502812.0,13.571778297424316
2016-08-18,14.010000228881836,13.8100004196167,13.979999542236328,13.90999984741211,6704715.0,13.52316951751709
2016-08-19,13.880000114440918,13.699999809265137,13.880000114440918,13.789999961853027,4121722.0,13.406506538391113
2016-08-22,14.0,13.609999656677246,13.770000457763672,13.670000076293945,3962038.0,13.289843559265137
2016-08-23,13.829999923706055,13.260000228881836,13.760000228881836,13.449999809265137,7116044.0,13.075961112976074
2016-08-24,13.630000114440918,13.390000343322754,13.479999542236328,13.470000267028809,3902600.0,13.095405578613281
2016-08-25,13.5,13.079999923706055,13.489999771118164,13.319999694824219,4229301.0,12.949576377868652
2016-08-26,13.970000267028809,13.34000015258789,13.359999656677246,13.800000190734863,11079022.0,13.416228294372559
2016-08-29,13.850000381469727,13.649999618530273,13.789999961853027,13.699999809265137,3463174.0,13.319008827209473
2016-08-30,13.899999618530273,13.670000076293945,13.800000190734863,13.75,4743178.0,13.367618560791016
2016-08-31,13.800000190734863,13.609999656677246,13.800000190734863,13.75,3645488.0,13.367618560791016
2016-09-01,13.789999961853027,13.649999618530273,13.770000457763672,13.6899995803833,3931001.0,13.309286117553711
2016-09-02,14.600000381469727,13.600000381469727,13.600000381469727,14.510000228881836,11630865.0,14.106483459472656
2016-09-05,14.720000267028809,14.3100004196167,14.34000015258789,14.510000228881836,12553102.0,14.106483459472656
2016-09-06,14.65999984741211,14.1899995803833,14.460000038146973,14.520000457763672,8252144.0,14.116206169128418
2016-09-07,14.5600004196167,14.3100004196167,14.430000305175781,14.399999618530273,5922631.0,13.999542236328125
2016-09-08,14.630000114440918,14.3100004196167,14.479999542236328,14.399999618530273,7533598.0,13.999542236328125
2016-09-09,14.59000015258789,14.079999923706055,14.319999694824219,14.220000267028809,6096108.0,13.824548721313477
2016-09-12,14.09000015258789,13.539999961853027,14.09000015258789,13.65999984741211,6320447.0,13.280120849609375
2016-09-13,13.949999809265137,13.630000114440918,13.680000305175781,13.6899995803833,4308095.0,13.309286117553711
2016-09-14,13.739999771118164,13.119999885559082,13.6899995803833,13.369999885559082,6095170.0,12.998186111450195
2016-09-19,13.600000381469727,13.3100004196167,13.479999542236328,13.369999885559082,4260854.0,12.998186111450195
2016-09-20,13.520000457763672,13.279999732971191,13.359999656677246,13.329999923706055,4886600.0,12.959299087524414
2016-09-21,13.380000114440918,13.15999984741211,13.25,13.239999771118164,3823157.0,12.871801376342773
2016-09-22,13.479999542236328,13.119999885559082,13.300000190734863,13.210000038146973,4584200.0,12.842636108398438
2016-09-23,13.319999694824219,13.029999732971191,13.199999809265137,13.109999656677246,4431977.0,12.745415687561035
2016-09-26,13.109999656677246,12.819999694824219,12.989999771118164,12.960000038146973,6482200.0,12.599587440490723
2016-09-27,13.039999961853027,12.8100004196167,13.039999961853027,13.029999732971191,3358691.0,12.667641639709473
2016-09-28,13.149999618530273,12.90999984741211,13.029999732971191,13.140000343322754,3891182.0,12.774582862854004
2016-09-29,13.170000076293945,13.079999923706055,13.100000381469727,13.130000114440918,2348069.0,12.764861106872559
2016-09-30,13.649999618530273,13.119999885559082,13.119999885559082,13.5,11498433.0,13.124570846557617
2016-10-10,14.430000305175781,13.630000114440918,13.699999809265137,14.010000228881836,24386481.0,13.620388984680176
2016-10-11,14.300000190734863,13.9399995803833,14.029999732971191,14.100000381469727,22150615.0,13.7078857421875
2016-10-12,14.300000190734863,13.899999618530273,14.010000228881836,14.119999885559082,16959758.0,13.727328300476074
2016-10-13,14.130000114440918,13.829999923706055,14.130000114440918,14.109999656677246,13038053.0,13.717606544494629
2016-10-14,14.220000267028809,13.859999656677246,14.119999885559082,13.960000038146973,11401731.0,13.571778297424316
2016-10-17,14.149999618530273,13.899999618530273,13.960000038146973,13.979999542236328,14192754.0,13.591221809387207
2016-10-18,15.0,14.0,14.0,14.979999542236328,63253828.0,14.5634126663208
2016-10-19,15.430000305175781,14.579999923706055,14.850000381469727,14.600000381469727,62314492.0,14.193981170654297
2016-10-20,16.059999465942383,13.470000267028809,16.059999465942383,13.75,106168629.0,13.367618560791016
2016-10-21,13.449999809265137,12.680000305175781,13.3100004196167,12.9399995803833,66288600.0,12.580143928527832
2016-10-24,13.130000114440918,12.609999656677246,12.699999809265137,13.0,46039045.0,12.638476371765137
2016-10-25,13.079999923706055,12.800000190734863,12.800000190734863,12.859999656677246,25203281.0,12.502368927001953
2016-10-26,13.0600004196167,12.710000038146973,12.8100004196167,13.0,26034769.0,12.638476371765137
2016-10-27,13.0,12.84000015258789,12.979999542236328,12.880000114440918,13354353.0,12.52181339263916
2016-10-28,12.949999809265137,12.619999885559082,12.890000343322754,12.630000114440918,15168881.0,12.278765678405762
2016-10-31,12.600000381469727,12.100000381469727,12.59000015258789,12.300000190734863,19081150.0,11.957942962646484
2016-11-01,12.369999885559082,12.220000267028809,12.300000190734863,12.300000190734863,14381409.0,11.957942962646484
2016-11-02,12.40999984741211,12.1899995803833,12.300000190734863,12.329999923706055,13723611.0,11.98710823059082
2016-11-03,12.300000190734863,12.130000114440918,12.25,12.220000267028809,14925605.0,11.880167007446289
2016-11-04,12.229999542236328,12.0,12.170000076293945,12.010000228881836,12616086.0,11.676007270812988
2016-11-07,12.130000114440918,11.75,12.010000228881836,12.079999923706055,14231360.0,11.744060516357422
2016-11-08,12.140000343322754,11.890000343322754,12.079999923706055,12.010000228881836,14746518.0,11.676007270812988
2016-11-09,12.0600004196167,11.6899995803833,11.989999771118164,11.84000015258789,12162535.0,11.510735511779785
2016-11-10,12.800000190734863,11.859999656677246,11.899999618530273,12.4399995803833,51674380.0,12.094048500061035
2016-11-11,12.600000381469727,12.25,12.3100004196167,12.359999656677246,31903235.0,12.016273498535156
2016-11-14,12.350000381469727,12.010000228881836,12.350000381469727,12.069999694824219,18087764.0,11.73433780670166
2016-11-15,12.470000267028809,12.0600004196167,12.109999656677246,12.279999732971191,20813699.0,11.938498497009277
2016-11-16,12.460000038146973,12.239999771118164,12.279999732971191,12.260000228881836,21619604.0,11.919054985046387
2016-11-17,12.4399995803833,12.119999885559082,12.239999771118164,12.289999961853027,26375522.0,11.948220252990723
2016-11-18,12.180000305175781,11.739999771118164,12.180000305175781,12.050000190734863,34105152.0,11.71489429473877
2016-11-21,12.079999923706055,11.609999656677246,11.800000190734863,11.899999618530273,35853143.0,11.569066047668457
2016-11-22,12.140000343322754,11.640000343322754,11.779999732971191,11.9399995803833,57207309.0,11.607954025268555
2016-11-23,12.75,12.100000381469727,12.109999656677246,12.260000228881836,103715342.0,11.919054985046387
2016-11-24,12.460000038146973,12.100000381469727,12.1899995803833,12.34000015258789,52823254.0,11.996829986572266
2016-11-25,12.5,12.109999656677246,12.449999809265137,12.40999984741211,39350946.0,12.0648832321167
2016-11-28,12.520000457763672,12.199999809265137,12.40999984741211,12.260000228881836,30635981.0,11.919054985046387
2016-11-29,12.210000038146973,11.800000190734863,12.149999618530273,11.829999923706055,31426783.0,11.501012802124023
2016-11-30,12.199999809265137,11.680000305175781,11.800000190734863,11.829999923706055,46601139.0,11.501012802124023
2016-12-01,11.850000381469727,11.609999656677246,11.710000038146973,11.6899995803833,22126855.0,11.364906311035156
2016-12-02,11.699999809265137,11.020000457763672,11.65999984741211,11.050000190734863,35314075.0,10.742705345153809
2016-12-05,10.989999771118164,10.3100004196167,10.989999771118164,10.369999885559082,28417284.0,10.08161449432373
2016-12-06,10.609999656677246,10.369999885559082,10.369999885559082,10.539999961853027,18115830.0,10.24688720703125
2016-12-07,10.770000457763672,10.510000228881836,10.5600004196167,10.720000267028809,14528677.0,10.421881675720215
2016-12-08,10.770000457763672,10.5600004196167,10.770000457763672,10.640000343322754,11252533.0,10.344106674194336
2016-12-09,10.710000038146973,10.489999771118164,10.6899995803833,10.520000457763672,9142770.0,10.22744369506836
2016-12-12,10.59000015258789,9.460000038146973,10.5600004196167,9.59000015258789,30233362.0,9.323307037353516
2016-12-13,9.739999771118164,9.350000381469727,9.350000381469727,9.600000381469727,15070861.0,9.333028793334961
2016-12-14,9.630000114440918,9.350000381469727,9.630000114440918,9.390000343322754,16558816.0,9.128868103027344
2016-12-15,9.619999885559082,9.3100004196167,9.390000343322754,9.550000190734863,10736556.0,9.284418106079102
2016-12-16,10.420000076293945,9.520000457763672,9.609999656677246,9.930000305175781,22209342.0,9.653851509094238
2016-12-19,10.020000457763672,9.739999771118164,9.930000305175781,9.8100004196167,13946052.0,9.537188529968262
2016-12-20,9.890000343322754,9.720000267028809,9.859999656677246,9.760000228881836,6428237.0,9.488578796386719
2016-12-21,9.9399995803833,9.770000457763672,9.770000457763672,9.829999923706055,9767747.0,9.556632041931152
2016-12-22,9.890000343322754,9.670000076293945,9.850000381469727,9.680000305175781,10742572.0,9.41080379486084
2016-12-23,9.729999542236328,9.4399995803833,9.699999809265137,9.479999542236328,9603846.0,9.216364860534668
2016-12-26,9.5600004196167,9.369999885559082,9.479999542236328,9.5,9985778.0,9.235809326171875
2016-12-27,9.5600004196167,9.420000076293945,9.5,9.420000076293945,12647769.0,9.158034324645996
2016-12-28,9.529999732971191,9.390000343322754,9.470000267028809,9.430000305175781,8457087.0,9.167756080627441
2016-12-29,9.479999542236328,9.369999885559082,9.4399995803833,9.40999984741211,10242906.0,9.14831256866455
2016-12-30,9.4399995803833,9.369999885559082,9.430000305175781,9.390000343322754,6416509.0,9.128868103027344
2017-01-03,9.65999984741211,9.4399995803833,9.449999809265137,9.600000381469727,11449953.0,9.333028793334961
2017-01-04,9.670000076293945,9.510000228881836,9.619999885559082,9.65999984741211,11498060.0,9.391359329223633
2017-01-05,10.029999732971191,9.619999885559082,9.680000305175781,9.84000015258789,27054518.0,9.566353797912598
2017-01-06,9.859999656677246,9.710000038146973,9.859999656677246,9.75,10884020.0,9.478857040405273
2017-01-09,9.739999771118164,9.569999694824219,9.739999771118164,9.65999984741211,11757822.0,9.391359329223633
2017-01-10,9.680000305175781,9.579999923706055,9.680000305175781,9.609999656677246,9015276.0,9.34274959564209
2017-01-11,9.609999656677246,9.460000038146973,9.609999656677246,9.470000267028809,9005722.0,9.206644058227539
2017-01-12,9.449999809265137,9.199999809265137,9.449999809265137,9.199999809265137,17141790.0,8.944151878356934
2017-01-13,9.239999771118164,8.899999618530273,9.199999809265137,9.039999961853027,20765514.0,8.788601875305176
2017-01-16,9.020000457763672,8.220000267028809,9.010000228881836,8.65999984741211,15442841.0,8.419168472290039
2017-01-17,8.760000228881836,8.430000305175781,8.65999984741211,8.720000267028809,12512724.0,8.477500915527344
2017-01-18,8.800000190734863,8.609999656677246,8.699999809265137,8.789999961853027,6872046.0,8.545554161071777
2017-01-19,8.850000381469727,8.699999809265137,8.720000267028809,8.8100004196167,5236678.0,8.564997673034668
2017-01-20,8.960000038146973,8.800000190734863,8.800000190734863,8.90999984741211,5127942.0,8.662216186523438
2017-01-23,9.229999542236328,8.920000076293945,8.949999809265137,9.119999885559082,9468655.0,8.866376876831055
2017-01-24,9.210000038146973,9.050000190734863,9.210000038146973,9.100000381469727,6169708.0,8.846933364868164
2017-01-25,9.149999618530273,9.029999732971191,9.029999732971191,9.069999694824219,4464600.0,8.817767143249512
2017-01-26,9.25,9.039999961853027,9.069999694824219,9.199999809265137,7313738.0,8.944151878356934
2017-02-03,9.239999771118164,9.079999923706055,9.210000038146973,9.09000015258789,4634048.0,8.837210655212402
2017-02-06,9.15999984741211,9.050000190734863,9.09000015258789,9.140000343322754,4844178.0,8.885821342468262
2017-02-07,9.130000114440918,9.029999732971191,9.130000114440918,9.069999694824219,7300441.0,8.817767143249512
2017-02-08,9.119999885559082,9.010000228881836,9.050000190734863,9.109999656677246,5997080.0,8.856654167175293
2017-02-09,9.420000076293945,9.0600004196167,9.100000381469727,9.399999618530273,18139112.0,9.138589859008789
2017-02-10,9.40999984741211,9.300000190734863,9.350000381469727,9.3100004196167,10444632.0,9.051094055175781
2017-02-13,9.399999618530273,9.25,9.3100004196167,9.3100004196167,11345870.0,9.051094055175781
2017-02-14,9.300000190734863,9.170000076293945,9.279999732971191,9.180000305175781,10692469.0,8.924708366394043
2017-02-15,9.380000114440918,9.100000381469727,9.220000267028809,9.130000114440918,11687323.0,8.876099586486816
2017-02-16,9.1899995803833,9.109999656677246,9.140000343322754,9.15999984741211,6535268.0,8.905264854431152
2017-02-17,9.170000076293945,8.970000267028809,9.15999984741211,9.010000228881836,12116825.0,8.75943660736084
2017-02-20,9.210000038146973,8.979999542236328,8.979999542236328,9.180000305175781,10150311.0,8.924708366394043
2017-02-21,9.25,9.130000114440918,9.199999809265137,9.220000267028809,8779220.0,8.96359634399414
2017-02-22,9.40999984741211,9.199999809265137,9.289999961853027,9.380000114440918,17857977.0,9.119146347045898
2017-02-23,9.34000015258789,9.220000267028809,9.34000015258789,9.270000457763672,11480790.0,9.012206077575684
2017-02-24,9.289999961853027,9.199999809265137,9.270000457763672,9.279999732971191,8010389.0,9.021927833557129
2017-02-27,9.430000305175781,9.229999542236328,9.3100004196167,9.319999694824219,14948270.0,9.06081485748291
2017-02-28,9.359999656677246,9.25,9.3100004196167,9.319999694824219,8093501.0,9.06081485748291
2017-03-01,9.380000114440918,9.270000457763672,9.319999694824219,9.319999694824219,9793697.0,9.06081485748291
2017-03-02,9.359999656677246,9.220000267028809,9.359999656677246,9.229999542236328,12585363.0,8.97331714630127
2017-03-03,9.239999771118164,9.100000381469727,9.210000038146973,9.15999984741211,10053216.0,8.905264854431152
2017-03-06,9.300000190734863,9.15999984741211,9.15999984741211,9.300000190734863,14007062.0,9.04137134552002
2017-03-07,10.180000305175781,9.319999694824219,9.34000015258789,9.890000343322754,62037624.0,9.614964485168457
2017-03-08,10.460000038146973,9.930000305175781,9.970000267028809,10.180000305175781,66339904.0,9.896899223327637
2017-03-09,10.369999885559082,9.819999694824219,10.180000305175781,10.239999771118164,46778077.0,9.955229759216309
2017-03-10,10.359999656677246,10.09000015258789,10.180000305175781,10.270000457763672,30473161.0,9.984395980834961
2017-03-13,10.699999809265137,10.270000457763672,10.369999885559082,10.630000114440918,51065557.0,10.33438491821289
2017-03-14,10.670000076293945,10.350000381469727,10.649999618530273,10.369999885559082,33693071.0,10.08161449432373
2017-03-15,10.569999694824219,10.140000343322754,10.300000190734863,10.489999771118164,35804816.0,10.198277473449707
2017-03-16,11.199999809265137,10.579999923706055,10.579999923706055,10.970000267028809,70093171.0,10.664929389953613
2017-03-17,11.050000190734863,10.760000228881836,10.850000381469727,10.869999885559082,34745795.0,10.567709922790527
2017-03-20,10.869999885559082,10.649999618530273,10.770000457763672,10.8100004196167,25750407.0,10.509379386901855
2017-03-21,10.859999656677246,10.569999694824219,10.8100004196167,10.670000076293945,20795488.0,10.373271942138672
2017-03-22,10.550000190734863,10.180000305175781,10.550000190734863,10.279999732971191,42963319.0,9.99411678314209
2017-03-23,10.539999961853027,10.170000076293945,10.260000228881836,10.479999542236328,28086909.0,10.188555717468262
2017-03-24,10.59000015258789,10.3100004196167,10.40999984741211,10.460000038146973,21021663.0,10.169112205505371
2017-03-27,10.550000190734863,10.289999961853027,10.510000228881836,10.489999771118164,14518311.0,10.198277473449707
2017-03-28,10.930000305175781,10.380000114440918,10.489999771118164,10.729999542236328,29432609.0,10.431602478027344
2017-03-29,10.90999984741211,10.609999656677246,10.729999542236328,10.670000076293945,25266786.0,10.373271942138672
2017-03-30,10.670000076293945,10.210000038146973,10.649999618530273,10.369999885559082,24162360.0,10.08161449432373
2017-03-31,10.380000114440918,10.149999618530273,10.350000381469727,10.289999961853027,15342303.0,10.003839492797852
2017-04-05,10.569999694824219,10.199999809265137,10.199999809265137,10.520000457763672,17875572.0,10.22744369506836
2017-04-06,10.5600004196167,10.25,10.520000457763672,10.329999923706055,16182483.0,10.04272747039795
2017-04-07,10.390000343322754,9.9399995803833,10.300000190734863,9.970000267028809,27007063.0,9.69273853302002
2017-04-10,9.90999984741211,9.699999809265137,9.90999984741211,9.84000015258789,23282935.0,9.566353797912598
2017-04-11,9.9399995803833,9.399999618530273,9.84000015258789,9.850000381469727,29195695.0,9.576075553894043
2017-04-12,9.920000076293945,9.630000114440918,9.779999732971191,9.6899995803833,14810486.0,9.420524597167969
2017-04-13,9.699999809265137,9.460000038146973,9.630000114440918,9.529999732971191,15967873.0,9.264974594116211
2017-04-14,9.640000343322754,9.460000038146973,9.539999961853027,9.569999694824219,10334006.0,9.303862571716309
2017-04-17,9.539999961853027,9.350000381469727,9.479999542236328,9.430000305175781,11606494.0,9.167756080627441
2017-04-18,9.550000190734863,9.3100004196167,9.4399995803833,9.319999694824219,10458324.0,9.06081485748291
2017-04-19,9.369999885559082,9.0,9.3100004196167,9.319999694824219,14096524.0,9.06081485748291
2017-04-20,9.369999885559082,9.119999885559082,9.319999694824219,9.229999542236328,9949483.0,8.97331714630127
2017-04-21,9.329999923706055,9.029999732971191,9.229999542236328,9.0600004196167,10864814.0,8.808045387268066
2017-04-24,9.15999984741211,8.920000076293945,9.050000190734863,9.069999694824219,13367402.0,8.817767143249512
2017-04-25,9.25,9.079999923706055,9.109999656677246,9.239999771118164,11038046.0,8.983038902282715
2017-04-26,9.279999732971191,9.180000305175781,9.25,9.210000038146973,6725532.0,8.953873634338379
2017-04-27,9.529999732971191,9.050000190734863,9.25,9.479999542236328,16435599.0,9.216364860534668
2017-04-28,9.4399995803833,9.270000457763672,9.300000190734863,9.380000114440918,16100757.0,9.119146347045898
2017-05-02,9.470000267028809,9.3100004196167,9.3100004196167,9.350000381469727,11105793.0,9.089981079101562
2017-05-03,9.399999618530273,9.170000076293945,9.319999694824219,9.220000267028809,8614991.0,8.96359634399414
2017-05-04,9.220000267028809,9.069999694824219,9.199999809265137,9.09000015258789,9253687.0,8.837210655212402
2017-05-05,9.130000114440918,9.010000228881836,9.050000190734863,9.029999732971191,6979421.0,8.778879165649414
2017-05-08,9.039999961853027,8.699999809265137,9.029999732971191,8.779999732971191,15273107.0,8.535831451416016
2017-05-09,9.029999732971191,8.699999809265137,8.699999809265137,9.020000457763672,9413383.0,8.769158363342285
2017-05-10,9.050000190734863,8.75,8.970000267028809,8.75,9178943.0,8.50666618347168
2017-05-11,8.819999694824219,8.550000190734863,8.75,8.729999542236328,13368142.0,8.487222671508789
2017-05-12,8.760000228881836,8.5600004196167,8.710000038146973,8.609999656677246,9246161.0,8.370559692382812
2017-05-15,8.720000267028809,8.390000343322754,8.609999656677246,8.430000305175781,10708361.0,8.195566177368164
2017-05-16,8.770000457763672,8.25,8.420000076293945,8.739999771118164,15744623.0,8.496944427490234
2017-05-17,8.930000305175781,8.680000305175781,8.699999809265137,8.880000114440918,14469626.0,8.633050918579102
2017-05-18,8.850000381469727,8.710000038146973,8.819999694824219,8.739999771118164,7665545.0,8.496944427490234
2017-05-19,8.819999694824219,8.579999923706055,8.75,8.619999885559082,5426123.0,8.380281448364258
2017-05-22,8.640000343322754,8.3100004196167,8.609999656677246,8.34000015258789,8084511.0,8.108068466186523
2017-05-23,8.600000381469727,8.25,8.329999923706055,8.579999923706055,9861684.0,8.341394424438477
2017-05-24,8.539999961853027,8.220000267028809,8.399999618530273,8.460000038146973,10538571.0,8.2247314453125
2017-05-25,8.600000381469727,8.270000457763672,8.479999542236328,8.470000267028809,8938681.0,8.234453201293945
2017-05-26,8.529999732971191,8.399999618530273,8.399999618530273,8.489999771118164,5563067.0,8.253896713256836
2017-05-31,8.600000381469727,8.380000114440918,8.529999732971191,8.380000114440918,8324132.0,8.146956443786621
2017-06-01,8.359999656677246,7.809999942779541,8.350000381469727,7.829999923706055,16655748.0,7.612251281738281
2017-06-02,8.0,7.53000020980835,7.849999904632568,7.929999828338623,13640564.0,7.709470272064209
2017-06-05,7.989999771118164,7.849999904632568,7.900000095367432,7.880000114440918,8453722.0,7.660860538482666
2017-06-06,7.960000038146973,7.730000019073486,7.880000114440918,7.889999866485596,12901593.0,7.6705827713012695
2017-06-07,8.170000076293945,7.809999942779541,7.840000152587891,8.149999618530273,16105101.0,7.923351764678955
2017-06-08,8.170000076293945,8.069999694824219,8.130000114440918,8.109999656677246,8105900.0,7.884464263916016
2017-06-09,8.319999694824219,8.079999923706055,8.079999923706055,8.279999732971191,13001386.0,8.049736976623535
2017-06-12,8.4399995803833,8.210000038146973,8.220000267028809,8.3100004196167,12402973.0,8.078903198242188
2017-06-13,8.460000038146973,8.239999771118164,8.289999961853027,8.359999656677246,10553465.0,8.127511024475098
2017-06-14,8.460000038146973,8.210000038146973,8.359999656677246,8.220000267028809,15867371.0,7.991405487060547
2017-06-15,8.449999809265137,8.1899995803833,8.210000038146973,8.399999618530273,11981685.0,8.166399955749512
2017-06-16,8.449999809265137,8.359999656677246,8.369999885559082,8.420000076293945,7681541.0,8.185843467712402
2017-06-19,8.619999885559082,8.380000114440918,8.40999984741211,8.539999961853027,8973047.0,8.302506446838379
2017-06-20,8.680000305175781,8.460000038146973,8.579999923706055,8.520000457763672,10114152.0,8.283063888549805
2017-06-21,8.640000343322754,8.5,8.529999732971191,8.619999885559082,10115940.0,8.380281448364258
2017-06-22,8.630000114440918,8.420000076293945,8.619999885559082,8.430000305175781,12272533.0,8.195566177368164
2017-06-23,8.5,8.3100004196167,8.40999984741211,8.470000267028809,6676926.0,8.234453201293945
2017-06-26,8.760000228881836,8.390000343322754,8.449999809265137,8.760000228881836,13516780.0,8.516388893127441
2017-06-27,8.84000015258789,8.65999984741211,8.720000267028809,8.779999732971191,8465023.0,8.535831451416016
2017-06-28,8.850000381469727,8.680000305175781,8.739999771118164,8.789999961853027,8309377.0,8.545554161071777
2017-06-29,8.84000015258789,8.739999771118164,8.760000228881836,8.75,4123422.0,8.50666618347168
2017-06-30,9.0,8.699999809265137,8.720000267028809,8.970000267028809,14623170.0,8.720548629760742
2017-07-03,9.050000190734863,8.880000114440918,8.9399995803833,8.979999542236328,6264045.0,8.730270385742188
2017-07-04,9.020000457763672,8.859999656677246,8.979999542236328,8.890000343322754,7831191.0,8.642773628234863
2017-07-05,9.119999885559082,8.869999885559082,8.899999618530273,9.100000381469727,10159111.0,8.846933364868164
2017-07-06,9.149999618530273,9.0,9.100000381469727,9.09000015258789,6593459.0,8.837210655212402
2017-07-07,9.180000305175781,9.010000228881836,9.079999923706055,9.140000343322754,7101200.0,8.885821342468262
2017-07-10,9.40999984741211,9.079999923706055,9.119999885559082,9.300000190734863,13609217.0,9.04137134552002
2017-07-11,9.479999542236328,9.199999809265137,9.270000457763672,9.210000038146973,11655870.0,8.953873634338379
2017-07-12,9.260000228881836,8.880000114440918,9.149999618530273,9.220000267028809,13125231.0,8.96359634399414
2017-07-13,9.289999961853027,9.050000190734863,9.199999809265137,9.140000343322754,8340506.0,8.885821342468262
2017-07-14,9.4399995803833,9.029999732971191,9.079999923706055,9.3100004196167,17442325.0,9.051094055175781
2017-07-17,9.3100004196167,8.550000190734863,9.270000457763672,8.859999656677246,11230113.0,8.613607406616211
2017-07-18,8.899999618530273,8.359999656677246,8.770000457763672,8.640000343322754,14119684.0,8.399725914001465
2017-07-19,9.3100004196167,8.550000190734863,8.579999923706055,9.09000015258789,13706525.0,8.837210655212402
2017-07-20,9.460000038146973,9.130000114440918,9.199999809265137,9.40999984741211,17540121.0,9.14831256866455
2017-07-21,9.550000190734863,9.350000381469727,9.380000114440918,9.390000343322754,13272523.0,9.128868103027344
2017-07-24,9.829999923706055,9.34000015258789,9.390000343322754,9.760000228881836,27202875.0,9.488578796386719
2017-07-25,9.869999885559082,9.670000076293945,9.75,9.739999771118164,12150763.0,9.469135284423828
2017-07-26,10.149999618530273,9.739999771118164,9.739999771118164,9.949999809265137,32968303.0,9.673295021057129
2017-07-27,10.420000076293945,9.850000381469727,9.949999809265137,9.869999885559082,54814546.0,9.59552001953125
2017-07-28,10.039999961853027,9.5,9.979999542236328,9.770000457763672,19387155.0,9.49830150604248
2017-07-31,9.930000305175781,9.59000015258789,9.789999961853027,9.779999732971191,17695833.0,9.50802230834961
2017-08-01,10.050000190734863,9.680000305175781,9.760000228881836,10.0,24445191.0,9.721904754638672
2017-08-02,10.079999923706055,9.8100004196167,10.079999923706055,9.819999694824219,15605021.0,9.54690933227539
2017-08-03,9.800000190734863,9.569999694824219,9.779999732971191,9.630000114440918,13286443.0,9.362194061279297
2017-08-04,9.720000267028809,9.5600004196167,9.630000114440918,9.579999923706055,10280335.0,9.313584327697754
2017-08-07,9.739999771118164,9.550000190734863,9.579999923706055,9.65999984741211,9047815.0,9.391359329223633
2017-08-08,9.800000190734863,9.5600004196167,9.65999984741211,9.649999618530273,8043802.0,9.381637573242188
2017-08-09,9.670000076293945,9.5,9.569999694824219,9.59000015258789,5575868.0,9.323307037353516
2017-08-10,9.619999885559082,9.210000038146973,9.550000190734863,9.569999694824219,17467113.0,9.303862571716309
2017-08-11,9.609999656677246,9.380000114440918,9.449999809265137,9.510000228881836,7591975.0,9.24553108215332
2017-08-14,9.579999923706055,9.40999984741211,9.529999732971191,9.510000228881836,7154250.0,9.24553108215332
2017-08-15,9.739999771118164,9.460000038146973,9.510000228881836,9.59000015258789,10820477.0,9.323307037353516
2017-08-16,9.720000267028809,9.539999961853027,9.59000015258789,9.630000114440918,6179780.0,9.362194061279297
2017-08-17,9.720000267028809,9.59000015258789,9.680000305175781,9.680000305175781,6907600.0,9.41080379486084
2017-08-18,9.989999771118164,9.640000343322754,9.680000305175781,9.949999809265137,18523548.0,9.673295021057129
2017-08-21,10.220000267028809,9.989999771118164,10.020000457763672,10.119999885559082,23955694.0,9.838566780090332
2017-08-22,10.180000305175781,9.869999885559082,10.09000015258789,9.9399995803833,14481390.0,9.663572311401367
2017-08-23,10.0,9.779999732971191,9.949999809265137,9.84000015258789,8378704.0,9.566353797912598
2017-08-24,9.890000343322754,9.770000457763672,9.819999694824219,9.819999694824219,5421800.0,9.54690933227539
2017-08-25,9.949999809265137,9.779999732971191,9.819999694824219,9.890000343322754,6184376.0,9.614964485168457
2017-08-28,9.930000305175781,9.760000228881836,9.930000305175781,9.869999885559082,8442235.0,9.59552001953125
2017-08-29,9.890000343322754,9.65999984741211,9.850000381469727,9.789999961853027,12098777.0,9.517744064331055
2017-08-30,10.319999694824219,9.619999885559082,9.819999694824219,10.180000305175781,31423965.0,9.896899223327637
2017-08-31,10.460000038146973,10.140000343322754,10.199999809265137,10.4399995803833,28835339.0,10.149667739868164
2017-09-01,10.729999542236328,10.34000015258789,10.350000381469727,10.65999984741211,27156885.0,10.363550186157227
2017-09-04,10.819999694824219,10.489999771118164,10.65999984741211,10.550000190734863,11373614.0,10.256608963012695
2017-09-05,10.630000114440918,10.390000343322754,10.569999694824219,10.4399995803833,12502417.0,10.149667739868164
2017-09-06,10.6899995803833,10.34000015258789,10.449999809265137,10.680000305175781,14012412.0,10.382994651794434
2017-09-07,10.640000343322754,10.34000015258789,10.640000343322754,10.359999656677246,8369401.0,10.071892738342285
2017-09-08,10.449999809265137,10.210000038146973,10.350000381469727,10.279999732971191,6177800.0,9.99411678314209
2017-09-11,10.649999618530273,10.279999732971191,10.279999732971191,10.5,10810967.0,10.208000183105469
2017-09-12,10.579999923706055,10.260000228881836,10.579999923706055,10.289999961853027,7714253.0,10.003839492797852
2017-09-13,10.350000381469727,10.1899995803833,10.289999961853027,10.25,6683929.0,9.964951515197754
2017-09-14,10.319999694824219,10.039999961853027,10.239999771118164,10.119999885559082,10128807.0,9.838566780090332
2017-09-15,10.270000457763672,10.020000457763672,10.079999923706055,10.239999771118164,7169197.0,9.955229759216309
2017-09-18,10.25,9.979999542236328,10.199999809265137,10.199999809265137,12158526.0,9.916342735290527
2017-09-19,10.199999809265137,10.010000228881836,10.199999809265137,10.079999923706055,10728976.0,9.79967975616455
2017-09-20,10.5,10.039999961853027,10.050000190734863,10.289999961853027,15141100.0,10.003839492797852
2017-09-21,10.479999542236328,10.210000038146973,10.289999961853027,10.3100004196167,11638424.0,10.023283958435059
2017-09-22,10.449999809265137,10.15999984741211,10.25,10.420000076293945,8996242.0,10.130224227905273
2017-09-25,10.760000228881836,10.40999984741211,10.4399995803833,10.59000015258789,21589236.0,10.295496940612793
2017-09-26,10.609999656677246,10.350000381469727,10.529999732971191,10.489999771118164,9839137.0,10.198277473449707
2017-09-27,10.479999542236328,10.300000190734863,10.430000305175781,10.399999618530273,5473427.0,10.110779762268066
2017-09-28,10.75,10.25,10.359999656677246,10.710000038146973,12223208.0,10.41215991973877
2017-09-29,10.699999809265137,10.289999961853027,10.600000381469727,10.670000076293945,15991047.0,10.373271942138672
2017-10-09,10.710000038146973,10.479999542236328,10.640000343322754,10.529999732971191,10297198.0,10.237165451049805
2017-10-10,10.699999809265137,10.479999542236328,10.479999542236328,10.630000114440918,9062592.0,10.33438491821289
2017-10-11,10.899999618530273,10.489999771118164,10.640000343322754,10.760000228881836,10313222.0,10.460769653320312
2017-10-12,10.75,10.5600004196167,10.710000038146973,10.6899995803833,9291919.0,10.392715454101562
2017-10-13,10.8100004196167,10.569999694824219,10.670000076293945,10.800000190734863,12636540.0,10.499656677246094
2017-10-16,11.050000190734863,10.649999618530273,10.800000190734863,10.819999694824219,22556680.0,10.519100189208984
2017-10-17,10.8100004196167,10.5600004196167,10.710000038146973,10.670000076293945,8148600.0,10.373271942138672
2017-10-18,10.680000305175781,10.5,10.680000305175781,10.569999694824219,4551333.0,10.276052474975586
2017-10-19,10.520000457763672,10.050000190734863,10.520000457763672,10.109999656677246,10285300.0,9.828845024108887
2017-10-20,10.220000267028809,10.020000457763672,10.039999961853027,10.100000381469727,5707463.0,9.819123268127441
2017-10-23,9.989999771118164,9.789999961853027,9.890000343322754,9.899999618530273,10949105.0,9.624685287475586
2017-10-24,10.15999984741211,9.84000015258789,9.850000381469727,10.149999618530273,6703409.0,9.867733001708984
2017-10-25,10.300000190734863,10.09000015258789,10.149999618530273,10.229999542236328,4184199.0,9.945508003234863
2017-10-26,10.25,10.0,10.199999809265137,10.0600004196167,9606248.0,9.78023624420166
2017-10-27,10.140000343322754,9.869999885559082,10.0600004196167,10.069999694824219,8717301.0,9.789958000183105
2017-10-30,10.069999694824219,9.600000381469727,10.069999694824219,9.630000114440918,13153765.0,9.362194061279297
2017-10-31,9.720000267028809,9.5600004196167,9.609999656677246,9.680000305175781,4727777.0,9.41080379486084
2017-11-01,9.760000228881836,9.510000228881836,9.6899995803833,9.529999732971191,6343106.0,9.264974594116211
2017-11-02,9.600000381469727,9.199999809265137,9.569999694824219,9.539999961853027,11394634.0,9.274696350097656
2017-11-03,10.130000114440918,9.619999885559082,9.619999885559082,10.0,23651652.0,9.721904754638672
2017-11-06,10.050000190734863,9.819999694824219,9.869999885559082,9.970000267028809,10574833.0,9.69273853302002
2017-11-07,9.930000305175781,9.600000381469727,9.930000305175781,9.6899995803833,11410100.0,9.420524597167969
2017-11-08,9.739999771118164,9.539999961853027,9.640000343322754,9.609999656677246,5144663.0,9.34274959564209
2017-11-09,9.65999984741211,9.5600004196167,9.59000015258789,9.630000114440918,4910893.0,9.362194061279297
2017-11-10,9.640000343322754,9.380000114440918,9.609999656677246,9.399999618530273,8274200.0,9.138589859008789
2017-11-13,9.539999961853027,9.300000190734863,9.539999961853027,9.350000381469727,9170494.0,9.089981079101562
2017-11-14,9.84000015258789,9.199999809265137,9.399999618530273,9.760000228881836,19916215.0,9.488578796386719
2017-11-15,9.699999809265137,8.970000267028809,9.649999618530273,9.079999923706055,20549000.0,8.827488899230957
2017-11-16,9.25,8.789999961853027,8.949999809265137,9.079999923706055,16185499.0,8.827488899230957
2017-11-17,9.149999618530273,8.75,9.0600004196167,8.930000305175781,12988800.0,8.681660652160645
2017-11-20,8.970000267028809,8.5,8.869999885559082,8.899999618530273,10401104.0,8.652494430541992
2017-11-21,8.989999771118164,8.640000343322754,8.960000038146973,8.6899995803833,8120990.0,8.448334693908691
2017-11-22,8.760000228881836,8.550000190734863,8.699999809265137,8.569999694824219,7106627.0,8.331671714782715
2017-11-23,8.829999923706055,8.489999771118164,8.59000015258789,8.5600004196167,11561100.0,8.321950912475586
2017-11-24,8.609999656677246,8.449999809265137,8.5600004196167,8.539999961853027,6116322.0,8.302506446838379
2017-11-27,8.579999923706055,8.399999618530273,8.520000457763672,8.479999542236328,4091410.0,8.244174003601074
2017-11-28,8.699999809265137,8.479999542236328,8.539999961853027,8.680000305175781,4048966.0,8.438613891601562
2017-11-29,8.710000038146973,8.5600004196167,8.670000076293945,8.640000343322754,2986143.0,8.399725914001465
2017-11-30,8.869999885559082,8.630000114440918,8.649999618530273,8.789999961853027,5096162.0,8.545554161071777
2017-12-01,8.869999885559082,8.720000267028809,8.800000190734863,8.760000228881836,4180521.0,8.516388893127441
2017-12-04,8.760000228881836,8.0,8.760000228881836,8.029999732971191,15896400.0,7.8066887855529785
2017-12-05,8.140000343322754,7.699999809265137,8.079999923706055,7.949999809265137,16260300.0,7.7289137840271
2017-12-06,8.010000228881836,7.800000190734863,7.889999866485596,7.96999979019165,5608564.0,7.748357772827148
2017-12-07,8.029999732971191,7.809999942779541,7.96999979019165,7.829999923706055,8128164.0,7.612251281738281
2017-12-08,7.889999866485596,7.78000020980835,7.849999904632568,7.869999885559082,11901376.0,7.651138782501221
2017-12-11,7.880000114440918,7.71999979019165,7.869999885559082,7.760000228881836,17595264.0,7.544198036193848
2017-12-12,7.760000228881836,7.590000152587891,7.710000038146973,7.679999828338623,9137035.0,7.4664225578308105
2017-12-13,7.739999771118164,7.630000114440918,7.670000076293945,7.699999809265137,7552700.0,7.485866069793701
2017-12-14,7.75,7.579999923706055,7.690000057220459,7.71999979019165,8003329.0,7.50531005859375
2017-12-15,7.840000152587891,7.659999847412109,7.679999828338623,7.78000020980835,13735627.0,7.5636420249938965
2017-12-18,7.800000190734863,7.639999866485596,7.760000228881836,7.739999771118164,11845918.0,7.524753570556641
2017-12-19,7.789999961853027,7.619999885559082,7.71999979019165,7.760000228881836,10933400.0,7.544198036193848
2017-12-20,7.789999961853027,7.690000057220459,7.760000228881836,7.730000019073486,11622400.0,7.515031814575195
2017-12-21,7.869999885559082,7.619999885559082,7.75,7.710000038146973,25713907.0,7.495588302612305
2017-12-22,7.71999979019165,7.369999885559082,7.690000057220459,7.53000020980835,23381089.0,7.320594310760498
2017-12-25,7.519999980926514,7.230000019073486,7.510000228881836,7.349999904632568,13900844.0,7.145599365234375
2017-12-26,7.349999904632568,7.21999979019165,7.340000152587891,7.320000171661377,12160200.0,7.116434097290039
2017-12-27,7.320000171661377,7.099999904632568,7.309999942779541,7.25,15819488.0,7.0483808517456055
2017-12-28,7.300000190734863,7.139999866485596,7.230000019073486,7.25,17245218.0,7.0483808517456055
2017-12-29,7.420000076293945,7.170000076293945,7.25,7.380000114440918,15960292.0,7.174765586853027
2018-01-02,7.570000171661377,7.340000152587891,7.360000133514404,7.489999771118164,18557612.0,7.2817063331604
2018-01-03,7.550000190734863,7.460000038146973,7.510000228881836,7.489999771118164,13769225.0,7.2817063331604
2018-01-04,7.53000020980835,7.409999847412109,7.489999771118164,7.480000019073486,12299350.0,7.271984577178955
2018-01-05,7.510000228881836,7.389999866485596,7.489999771118164,7.440000057220459,13417789.0,7.233096599578857
2018-01-08,7.449999809265137,7.329999923706055,7.449999809265137,7.360000133514404,9461040.0,7.1553215980529785
2018-01-09,7.400000095367432,7.21999979019165,7.360000133514404,7.340000152587891,14247182.0,7.135878086090088
2018-01-10,7.340000152587891,7.170000076293945,7.340000152587891,7.25,13482769.0,7.0483808517456055
2018-01-11,7.320000171661377,7.170000076293945,7.21999979019165,7.309999942779541,10290262.0,7.106712341308594
2018-01-12,7.329999923706055,7.239999771118164,7.320000171661377,7.25,8589601.0,7.0483808517456055
2018-01-15,7.269999980926514,7.119999885559082,7.260000228881836,7.159999847412109,13208661.0,6.960883617401123
2018-01-16,7.150000095367432,6.849999904632568,7.079999923706055,6.900000095367432,26126598.0,6.708114147186279
2018-01-17,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.708114147186279
2018-01-18,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.708114147186279
2018-01-19,7.289999961853027,7.0,7.289999961853027,7.079999923706055,30278753.0,6.883108615875244
2018-01-22,7.139999866485596,6.96999979019165,7.139999866485596,7.059999942779541,12478800.0,6.863664150238037
2018-01-23,7.170000076293945,7.0,7.070000171661377,7.03000020980835,14684039.0,6.834498882293701
2018-01-24,7.099999904632568,7.010000228881836,7.010000228881836,7.090000152587891,10294522.0,6.8928303718566895
2018-01-25,7.329999923706055,7.059999942779541,7.090000152587891,7.230000019073486,19680672.0,7.028937339782715
2018-01-26,7.269999980926514,7.159999847412109,7.230000019073486,7.230000019073486,9538162.0,7.028937339782715
2018-01-29,7.71999979019165,7.210000038146973,7.239999771118164,7.46999979019165,26595463.0,7.262262344360352
2018-01-30,7.590000152587891,7.309999942779541,7.460000038146973,7.539999961853027,14366589.0,7.330316066741943
2018-01-31,7.539999961853027,7.28000020980835,7.539999961853027,7.380000114440918,14880016.0,7.174765586853027
2018-02-01,7.400000095367432,6.900000095367432,7.360000133514404,6.96999979019165,20741300.0,6.776167392730713
2018-02-02,6.900000095367432,6.269999980926514,6.900000095367432,6.349999904632568,45827700.0,6.173409461975098
2018-02-05,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-06,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-07,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-08,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-09,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-12,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-13,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-14,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-22,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-23,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-26,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-27,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-02-28,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-01,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-02,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-05,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-06,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-07,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-08,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-09,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-12,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-13,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-14,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-15,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-16,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-19,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-20,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-21,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-22,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-23,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-26,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-27,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-28,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-29,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-03-30,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-02,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-03,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-04,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-09,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-10,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-11,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-12,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-13,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-16,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-17,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-18,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-19,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-20,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-23,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-24,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-25,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-26,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-04-27,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-02,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-03,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-04,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-07,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-08,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-09,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-10,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-11,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-14,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-15,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-16,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-17,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-18,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-21,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-22,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-23,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-24,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-25,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-28,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-29,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-30,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-05-31,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-06-01,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-06-04,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-06-05,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.173409461975098
2018-06-06,6.940000057220459,6.46999979019165,6.900000095367432,6.610000133514404,50955241.0,6.426178932189941
2018-06-07,6.679999828338623,6.440000057220459,6.619999885559082,6.610000133514404,22911845.0,6.426178932189941
2018-06-08,6.599999904632568,6.440000057220459,6.579999923706055,6.539999961853027,14164986.0,6.35812520980835
2018-06-11,6.619999885559082,6.429999828338623,6.559999942779541,6.460000038146973,13389450.0,6.280350208282471
2018-06-12,6.550000190734863,6.309999942779541,6.440000057220459,6.460000038146973,10780100.0,6.280350208282471
2018-06-13,6.480000019073486,6.309999942779541,6.449999809265137,6.400000095367432,18258935.0,6.222018718719482
2018-06-14,6.440000057220459,6.210000038146973,6.389999866485596,6.25,10981955.0,6.076189994812012
2018-06-15,6.420000076293945,6.010000228881836,6.230000019073486,6.059999942779541,19126708.0,5.89147424697876
2018-06-19,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0.0,5.89147424697876
2018-06-20,5.260000228881836,4.909999847412109,5.25,4.989999771118164,66476012.0,4.851230144500732
2018-06-21,5.03000020980835,4.579999923706055,4.900000095367432,4.619999885559082,45287196.0,4.491519451141357
2018-06-22,4.760000228881836,4.579999923706055,4.679999828338623,4.75,22499629.0,4.6179046630859375
2018-06-25,4.730000019073486,4.449999809265137,4.730000019073486,4.539999961853027,19713597.0,4.518380641937256
2018-06-26,4.659999847412109,4.400000095367432,4.449999809265137,4.639999866485596,16710035.0,4.6179046630859375
2018-06-27,4.730000019073486,4.619999885559082,4.639999866485596,4.730000019073486,20917579.0,4.7074761390686035
2018-06-28,4.820000171661377,4.639999866485596,4.699999809265137,4.670000076293945,15088610.0,4.647761821746826
2018-06-29,4.820000171661377,4.630000114440918,4.670000076293945,4.800000190734863,19016709.0,4.7771430015563965
2018-07-02,4.829999923706055,4.559999942779541,4.769999980926514,4.659999847412109,15893100.0,4.6378092765808105
2018-07-03,4.789999961853027,4.610000133514404,4.659999847412109,4.769999980926514,13596112.0,4.74728536605835
2018-07-04,4.769999980926514,4.630000114440918,4.75,4.639999866485596,12073724.0,4.6179046630859375
2018-07-05,4.670000076293945,4.360000133514404,4.639999866485596,4.429999828338623,15051801.0,4.408904552459717
2018-07-06,4.599999904632568,4.380000114440918,4.409999847412109,4.53000020980835,16035580.0,4.508428573608398
2018-07-09,4.650000095367432,4.53000020980835,4.550000190734863,4.630000114440918,11815515.0,4.60795259475708
2018-07-10,4.690000057220459,4.610000133514404,4.650000095367432,4.639999866485596,11164595.0,4.6179046630859375
2018-07-11,4.610000133514404,4.480000019073486,4.610000133514404,4.519999980926514,13785078.0,4.498476028442383
2018-07-12,4.760000228881836,4.53000020980835,4.53000020980835,4.710000038146973,18880776.0,4.6875715255737305
2018-07-13,4.78000020980835,4.619999885559082,4.730000019073486,4.659999847412109,14658380.0,4.6378092765808105
2018-07-16,4.690000057220459,4.570000171661377,4.690000057220459,4.619999885559082,10577557.0,4.597999572753906
2018-07-17,4.789999961853027,4.570000171661377,4.619999885559082,4.760000228881836,18574175.0,4.737333297729492
2018-07-18,4.760000228881836,4.659999847412109,4.75,4.679999828338623,15395409.0,4.657713890075684
2018-07-19,4.690000057220459,4.539999961853027,4.650000095367432,4.559999942779541,14175170.0,4.538285732269287
2018-07-20,4.659999847412109,4.519999980926514,4.53000020980835,4.619999885559082,11177755.0,4.597999572753906
2018-07-23,4.710000038146973,4.559999942779541,4.619999885559082,4.679999828338623,12445116.0,4.657713890075684
2018-07-24,4.869999885559082,4.679999828338623,4.690000057220459,4.829999923706055,27768747.0,4.806999683380127
2018-07-25,4.960000038146973,4.809999942779541,4.880000114440918,4.829999923706055,22887947.0,4.806999683380127
2018-07-26,5.159999847412109,4.820000171661377,4.849999904632568,5.019999980926514,39099794.0,4.996095180511475
2018-07-27,5.010000228881836,4.889999866485596,4.96999979019165,4.900000095367432,22458076.0,4.87666654586792
2018-07-30,5.0,4.78000020980835,4.909999847412109,4.840000152587891,21127249.0,4.816952228546143
2018-07-31,4.889999866485596,4.789999961853027,4.800000190734863,4.869999885559082,10950735.0,4.846809387207031
2018-08-01,4.940000057220459,4.739999771118164,4.889999866485596,4.739999771118164,16273600.0,4.717428207397461
2018-08-02,4.679999828338623,4.360000133514404,4.679999828338623,4.519999980926514,20380982.0,4.498476028442383
2018-08-03,4.599999904632568,4.480000019073486,4.550000190734863,4.519999980926514,8553202.0,4.498476028442383
2018-08-06,4.590000152587891,4.400000095367432,4.550000190734863,4.449999809265137,9900719.0,4.42880916595459
2018-08-07,4.599999904632568,4.409999847412109,4.449999809265137,4.590000152587891,11563669.0,4.568142890930176
2018-08-08,4.929999828338623,4.53000020980835,4.590000152587891,4.730000019073486,28439514.0,4.7074761390686035
2018-08-09,4.860000133514404,4.670000076293945,4.699999809265137,4.809999942779541,17786483.0,4.787095069885254
2018-08-10,4.809999942779541,4.739999771118164,4.78000020980835,4.789999961853027,11067520.0,4.767190456390381
2018-08-13,4.75,4.619999885559082,4.730000019073486,4.739999771118164,11214345.0,4.717428207397461
2018-08-14,4.960000038146973,4.699999809265137,4.739999771118164,4.800000190734863,13199000.0,4.7771430015563965
2018-08-15,4.800000190734863,4.679999828338623,4.78000020980835,4.690000057220459,10786009.0,4.667666435241699
2018-08-16,4.730000019073486,4.539999961853027,4.610000133514404,4.630000114440918,8694900.0,4.60795259475708
2018-08-17,4.710000038146973,4.489999771118164,4.679999828338623,4.53000020980835,9975676.0,4.508428573608398
2018-08-20,4.590000152587891,4.449999809265137,4.53000020980835,4.579999923706055,12176097.0,4.55819034576416
2018-08-21,4.650000095367432,4.559999942779541,4.579999923706055,4.639999866485596,10788748.0,4.6179046630859375
2018-08-22,4.639999866485596,4.550000190734863,4.639999866485596,4.570000171661377,7829942.0,4.548238277435303
2018-08-23,4.619999885559082,4.559999942779541,4.570000171661377,4.590000152587891,6372725.0,4.568142890930176
2018-08-24,4.619999885559082,4.550000190734863,4.579999923706055,4.590000152587891,6377542.0,4.568142890930176
2018-08-27,4.71999979019165,4.579999923706055,4.590000152587891,4.710000038146973,10001084.0,4.6875715255737305
2018-08-28,4.78000020980835,4.699999809265137,4.71999979019165,4.71999979019165,9051376.0,4.697523593902588
2018-08-29,4.78000020980835,4.679999828338623,4.71999979019165,4.75,11749800.0,4.727380752563477
2018-08-30,4.75,4.650000095367432,4.71999979019165,4.670000076293945,7719800.0,4.647761821746826
2018-08-31,4.659999847412109,4.559999942779541,4.659999847412109,4.559999942779541,9227158.0,4.538285732269287
2018-09-03,4.570000171661377,4.480000019073486,4.519999980926514,4.559999942779541,6239800.0,4.538285732269287
2018-09-04,4.659999847412109,4.559999942779541,4.579999923706055,4.630000114440918,8322015.0,4.60795259475708
2018-09-05,4.679999828338623,4.579999923706055,4.639999866485596,4.579999923706055,9031178.0,4.55819034576416
2018-09-06,4.599999904632568,4.5,4.590000152587891,4.510000228881836,8028283.0,4.488523960113525
2018-09-07,4.670000076293945,4.510000228881836,4.510000228881836,4.579999923706055,10412193.0,4.55819034576416
2018-09-10,4.639999866485596,4.550000190734863,4.610000133514404,4.550000190734863,7957800.0,4.5283331871032715
2018-09-11,4.579999923706055,4.449999809265137,4.539999961853027,4.519999980926514,8982322.0,4.498476028442383
2018-09-12,4.570000171661377,4.449999809265137,4.480000019073486,4.539999961853027,6397278.0,4.518380641937256
2018-09-13,4.619999885559082,4.510000228881836,4.570000171661377,4.590000152587891,6252480.0,4.568142890930176
2018-09-14,4.579999923706055,4.53000020980835,4.579999923706055,4.53000020980835,4820405.0,4.508428573608398
2018-09-17,4.510000228881836,4.360000133514404,4.510000228881836,4.389999866485596,9605380.0,4.3690948486328125
2018-09-18,4.480000019073486,4.360000133514404,4.380000114440918,4.46999979019165,6625188.0,4.448713779449463
2018-09-19,4.539999961853027,4.440000057220459,4.449999809265137,4.510000228881836,8232101.0,4.488523960113525
2018-09-20,4.53000020980835,4.460000038146973,4.53000020980835,4.519999980926514,8982732.0,4.498476028442383
2018-09-21,4.579999923706055,4.489999771118164,4.53000020980835,4.570000171661377,9238700.0,4.548238277435303
2018-09-25,4.619999885559082,4.53000020980835,4.570000171661377,4.579999923706055,7680280.0,4.55819034576416
2018-09-26,4.639999866485596,4.550000190734863,4.630000114440918,4.570000171661377,10794500.0,4.548238277435303
2018-09-27,4.579999923706055,4.5,4.550000190734863,4.519999980926514,6104772.0,4.498476028442383
2018-09-28,4.53000020980835,4.46999979019165,4.510000228881836,4.510000228881836,7193268.0,4.488523960113525
2018-10-08,4.460000038146973,4.289999961853027,4.460000038146973,4.300000190734863,11838708.0,4.279523849487305
2018-10-09,4.340000152587891,4.050000190734863,4.309999942779541,4.139999866485596,14978265.0,4.120285511016846
2018-10-10,4.170000076293945,4.059999942779541,4.150000095367432,4.170000076293945,8422529.0,4.150142669677734
2018-10-11,4.079999923706055,3.75,4.03000020980835,3.880000114440918,18144947.0,3.8615238666534424
2018-10-12,3.8499999046325684,3.609999895095825,3.8299999237060547,3.809999942779541,14081619.0,3.7918570041656494
2018-10-15,3.859999895095825,3.7799999713897705,3.819999933242798,3.8399999141693115,10452900.0,3.821714162826538
2018-10-16,3.880000114440918,3.700000047683716,3.819999933242798,3.869999885559082,12280100.0,3.8515710830688477
2018-10-17,3.9600000381469727,3.8299999237060547,3.859999895095825,3.940000057220459,7590900.0,3.9212379455566406
2018-10-18,3.930000066757202,3.819999933242798,3.890000104904175,3.8499999046325684,6586690.0,3.8316664695739746
2018-10-19,3.950000047683716,3.759999990463257,3.7899999618530273,3.950000047683716,8057780.0,3.9311904907226562
2018-10-22,4.179999828338623,3.9600000381469727,3.9700000286102295,4.170000076293945,17413901.0,4.150142669677734
2018-10-23,4.159999847412109,3.9800000190734863,4.159999847412109,4.039999961853027,15318829.0,4.020761966705322
2018-10-24,4.059999942779541,3.9700000286102295,4.0,4.039999961853027,6221702.0,4.020761966705322
2018-10-25,4.099999904632568,3.880000114440918,3.930000066757202,4.059999942779541,9664032.0,4.040666580200195
2018-10-26,4.110000133514404,4.010000228881836,4.050000190734863,4.050000190734863,6723260.0,4.030714511871338
2018-10-29,4.050000190734863,3.9600000381469727,4.019999980926514,4.0,3847402.0,3.980952262878418
2018-10-30,3.9800000190734863,3.8499999046325684,3.950000047683716,3.930000066757202,10262983.0,3.911285638809204
2018-10-31,4.059999942779541,3.9200000762939453,3.930000066757202,3.9800000190734863,7597343.0,3.961047410964966
2018-11-01,4.050000190734863,3.9600000381469727,4.019999980926514,3.9600000381469727,11131902.0,3.9411427974700928
2018-11-02,4.090000152587891,4.0,4.010000228881836,4.079999923706055,12964380.0,4.060571193695068
2018-11-05,4.150000095367432,4.050000190734863,4.059999942779541,4.110000133514404,14725780.0,4.090428352355957
2018-11-06,4.119999885559082,4.039999961853027,4.090000152587891,4.079999923706055,9524401.0,4.060571193695068
2018-11-07,4.179999828338623,4.070000171661377,4.099999904632568,4.099999904632568,16607156.0,4.080475807189941
2018-11-08,4.170000076293945,4.099999904632568,4.150000095367432,4.119999885559082,12230309.0,4.100380897521973
2018-11-09,4.119999885559082,4.059999942779541,4.099999904632568,4.070000171661377,8504936.0,4.050619125366211
2018-11-12,4.25,4.050000190734863,4.059999942779541,4.25,23111971.0,4.229761600494385
2018-11-13,4.449999809265137,4.179999828338623,4.199999809265137,4.360000133514404,32310583.0,4.339238166809082
2018-11-14,4.420000076293945,4.300000190734863,4.340000152587891,4.400000095367432,18883358.0,4.379047393798828
2018-11-15,4.420000076293945,4.349999904632568,4.369999885559082,4.409999847412109,13803144.0,4.388999938964844
2018-11-16,4.53000020980835,4.389999866485596,4.400000095367432,4.449999809265137,19191542.0,4.42880916595459
2018-11-19,4.510000228881836,4.389999866485596,4.449999809265137,4.460000038146973,15478399.0,4.4387617111206055
2018-11-20,4.420000076293945,4.28000020980835,4.400000095367432,4.340000152587891,16857911.0,4.319333553314209
2018-11-21,4.380000114440918,4.239999771118164,4.269999980926514,4.349999904632568,14478100.0,4.329285621643066
2018-11-22,4.46999979019165,4.329999923706055,4.340000152587891,4.440000057220459,19892174.0,4.418857097625732
2018-11-23,4.519999980926514,4.21999979019165,4.440000057220459,4.320000171661377,23374335.0,4.299428462982178
2018-11-26,4.360000133514404,4.269999980926514,4.28000020980835,4.28000020980835,12055600.0,4.259619235992432
2018-11-27,4.710000038146973,4.420000076293945,4.420000076293945,4.489999771118164,66815407.0,4.468618869781494
2018-11-28,4.579999923706055,4.320000171661377,4.409999847412109,4.559999942779541,43260723.0,4.538285732269287
2018-11-29,4.559999942779541,4.329999923706055,4.559999942779541,4.409999847412109,21134161.0,4.388999938964844
2018-11-30,4.420000076293945,4.28000020980835,4.369999885559082,4.389999866485596,17165811.0,4.3690948486328125
2018-12-03,4.559999942779541,4.409999847412109,4.510000228881836,4.539999961853027,29043261.0,4.518380641937256
2018-12-04,4.639999866485596,4.46999979019165,4.5,4.599999904632568,28891895.0,4.578094959259033
2018-12-05,4.590000152587891,4.480000019073486,4.510000228881836,4.519999980926514,14758919.0,4.498476028442383
2018-12-06,4.510000228881836,4.409999847412109,4.480000019073486,4.409999847412109,13538100.0,4.388999938964844
2018-12-07,4.670000076293945,4.440000057220459,4.440000057220459,4.630000114440918,34077350.0,4.60795259475708
2018-12-10,4.78000020980835,4.550000190734863,4.579999923706055,4.739999771118164,36294098.0,4.717428207397461
2018-12-11,4.75,4.659999847412109,4.699999809265137,4.75,18199182.0,4.727380752563477
2018-12-12,4.789999961853027,4.670000076293945,4.739999771118164,4.670000076293945,14532438.0,4.647761821746826
2018-12-13,4.730000019073486,4.619999885559082,4.679999828338623,4.639999866485596,18846211.0,4.6179046630859375
2018-12-14,4.679999828338623,4.599999904632568,4.650000095367432,4.610000133514404,15735000.0,4.588047504425049
2018-12-17,4.929999828338623,4.639999866485596,4.929999828338623,4.670000076293945,33769325.0,4.647761821746826
2018-12-18,4.659999847412109,4.519999980926514,4.570000171661377,4.579999923706055,18204547.0,4.55819034576416
2018-12-19,4.579999923706055,4.389999866485596,4.559999942779541,4.400000095367432,11308300.0,4.379047393798828
2018-12-20,4.53000020980835,4.400000095367432,4.460000038146973,4.480000019073486,16123804.0,4.4586663246154785
2018-12-21,4.489999771118164,4.349999904632568,4.489999771118164,4.449999809265137,11876277.0,4.42880916595459
2018-12-24,4.5,4.420000076293945,4.420000076293945,4.5,6742500.0,4.47857141494751
2018-12-25,4.46999979019165,4.309999942779541,4.460000038146973,4.429999828338623,9332069.0,4.408904552459717
2018-12-26,4.440000057220459,4.28000020980835,4.440000057220459,4.340000152587891,12282999.0,4.319333553314209
2018-12-27,4.440000057220459,4.199999809265137,4.420000076293945,4.269999980926514,15817501.0,4.249666690826416
2018-12-28,4.260000228881836,4.039999961853027,4.239999771118164,4.099999904632568,23004543.0,4.080475807189941
2019-01-02,4.150000095367432,4.079999923706055,4.099999904632568,4.090000152587891,7922430.0,4.070523738861084
2019-01-03,4.150000095367432,4.079999923706055,4.110000133514404,4.090000152587891,10528910.0,4.070523738861084
2019-01-04,4.199999809265137,4.0,4.059999942779541,4.159999847412109,12342188.0,4.140190124511719
2019-01-07,4.230000019073486,4.150000095367432,4.059999942779541,4.21999979019165,12990600.0,4.199904441833496
2019-01-08,4.21999979019165,4.170000076293945,4.190000057220459,4.199999809265137,7471034.0,4.179999828338623
2019-01-09,4.289999961853027,4.190000057220459,4.199999809265137,4.25,11173633.0,4.229761600494385
2019-01-10,4.269999980926514,4.190000057220459,4.25,4.21999979019165,8993015.0,4.199904441833496
2019-01-11,4.239999771118164,4.179999828338623,4.210000038146973,4.210000038146973,8116415.0,4.189952373504639
2019-01-14,4.21999979019165,4.190000057220459,4.199999809265137,4.210000038146973,6173116.0,4.189952373504639
2019-01-15,4.230000019073486,4.170000076293945,4.210000038146973,4.21999979019165,9170702.0,4.199904441833496
2019-01-16,4.349999904632568,4.210000038146973,4.210000038146973,4.300000190734863,20504060.0,4.279523849487305
2019-01-17,4.420000076293945,4.289999961853027,4.309999942779541,4.300000190734863,16905500.0,4.279523849487305
2019-01-18,4.340000152587891,4.25,4.289999961853027,4.329999923706055,8902400.0,4.309380531311035
2019-01-21,4.349999904632568,4.269999980926514,4.340000152587891,4.309999942779541,9370800.0,4.289475917816162
2019-01-22,4.380000114440918,4.190000057220459,4.320000171661377,4.260000228881836,13717167.0,4.239714622497559
2019-01-23,4.260000228881836,4.199999809265137,4.260000228881836,4.25,8474411.0,4.229761600494385
2019-01-24,4.260000228881836,4.210000038146973,4.239999771118164,4.239999771118164,7960500.0,4.219809055328369
2019-01-25,4.25,4.179999828338623,4.239999771118164,4.21999979019165,11146113.0,4.199904441833496
2019-01-28,4.25,4.130000114440918,4.239999771118164,4.170000076293945,9272300.0,4.150142669677734
2019-01-29,4.159999847412109,4.010000228881836,4.159999847412109,4.070000171661377,8260100.0,4.050619125366211
2019-01-30,4.079999923706055,4.0,4.019999980926514,4.059999942779541,6430364.0,4.040666580200195
2019-01-31,4.079999923706055,3.9600000381469727,4.050000190734863,4.059999942779541,10743891.0,4.040666580200195
2019-02-01,4.130000114440918,4.03000020980835,4.050000190734863,4.130000114440918,5886500.0,4.110333442687988
2019-02-11,4.210000038146973,4.119999885559082,4.139999866485596,4.199999809265137,6975316.0,4.179999828338623
2019-02-12,4.239999771118164,4.179999828338623,4.199999809265137,4.230000019073486,9142455.0,4.209856986999512
2019-02-13,4.289999961853027,4.199999809265137,4.230000019073486,4.28000020980835,14024174.0,4.259619235992432
2019-02-14,4.28000020980835,4.239999771118164,4.28000020980835,4.260000228881836,8949300.0,4.239714622497559
2019-02-15,4.329999923706055,4.21999979019165,4.25,4.239999771118164,12140400.0,4.219809055328369
2019-02-18,4.389999866485596,4.230000019073486,4.239999771118164,4.380000114440918,21007716.0,4.359142780303955
2019-02-19,4.449999809265137,4.309999942779541,4.380000114440918,4.400000095367432,19357664.0,4.379047393798828
2019-02-20,4.449999809265137,4.349999904632568,4.389999866485596,4.440000057220459,14588592.0,4.418857097625732
2019-02-21,4.480000019073486,4.369999885559082,4.460000038146973,4.409999847412109,20933115.0,4.388999938964844
2019-02-22,4.449999809265137,4.349999904632568,4.369999885559082,4.449999809265137,18592874.0,4.42880916595459
2019-02-25,4.699999809265137,4.46999979019165,4.46999979019165,4.699999809265137,38608150.0,4.677618503570557
2019-02-26,4.760000228881836,4.570000171661377,4.679999828338623,4.699999809265137,41921564.0,4.677618503570557
2019-02-27,4.829999923706055,4.659999847412109,4.679999828338623,4.690000057220459,28833712.0,4.667666435241699
2019-02-28,4.769999980926514,4.650000095367432,4.71999979019165,4.739999771118164,28248725.0,4.717428207397461
2019-03-01,4.769999980926514,4.590000152587891,4.75,4.699999809265137,28723421.0,4.677618503570557
2019-03-04,4.849999904632568,4.690000057220459,4.739999771118164,4.75,47481517.0,4.727380752563477
2019-03-05,5.170000076293945,4.71999979019165,4.75,5.050000190734863,46547912.0,5.025952339172363
2019-03-06,5.130000114440918,4.920000076293945,5.079999923706055,5.079999923706055,44997869.0,5.055809497833252
2019-03-07,5.349999904632568,5.0,5.059999942779541,5.230000019073486,49227974.0,5.205095291137695
2019-03-08,5.230000019073486,4.980000019073486,5.130000114440918,4.980000019073486,42409134.0,4.95628547668457
2019-03-11,5.159999847412109,4.960000038146973,5.0,5.150000095367432,33194102.0,5.125476360321045
2019-03-12,5.320000171661377,5.099999904632568,5.150000095367432,5.170000076293945,42916726.0,5.145380973815918
2019-03-13,5.199999809265137,5.070000171661377,5.190000057220459,5.099999904632568,31103449.0,5.075714111328125
2019-03-14,5.119999885559082,4.849999904632568,5.070000171661377,4.920000076293945,30194171.0,4.896571159362793
2019-03-15,5.0,4.909999847412109,4.940000057220459,4.929999828338623,18681984.0,4.906523704528809
2019-03-18,5.090000152587891,4.949999809265137,4.96999979019165,5.079999923706055,22301033.0,5.055809497833252
2019-03-19,5.150000095367432,5.039999961853027,5.099999904632568,5.119999885559082,20476038.0,5.095618724822998
2019-03-20,5.050000190734863,4.929999828338623,5.050000190734863,5.03000020980835,27673623.0,5.00604772567749
2019-03-21,5.199999809265137,5.019999980926514,5.039999961853027,5.090000152587891,34271835.0,5.065762042999268
2019-03-22,5.230000019073486,4.980000019073486,5.059999942779541,5.199999809265137,33365115.0,5.175237655639648
2019-03-25,5.449999809265137,5.110000133514404,5.130000114440918,5.369999885559082,52076394.0,5.344428062438965
2019-03-26,5.400000095367432,5.059999942779541,5.349999904632568,5.090000152587891,40789013.0,5.065762042999268
2019-03-27,5.150000095367432,4.989999771118164,5.119999885559082,5.119999885559082,22503154.0,5.095618724822998
2019-03-28,5.119999885559082,4.980000019073486,5.119999885559082,4.980000019073486,19157299.0,4.95628547668457
2019-03-29,5.099999904632568,4.920000076293945,4.96999979019165,5.070000171661377,20513978.0,5.045856952667236
2019-04-01,5.260000228881836,5.079999923706055,5.099999904632568,5.25,33615736.0,5.224999904632568
2019-04-02,5.329999923706055,5.21999979019165,5.269999980926514,5.25,29630240.0,5.224999904632568
2019-04-03,5.440000057220459,5.190000057220459,5.230000019073486,5.409999847412109,42623863.0,5.384237766265869
2019-04-04,5.690000057220459,5.400000095367432,5.440000057220459,5.449999809265137,44594624.0,5.424047470092773
2019-04-08,5.639999866485596,5.409999847412109,5.460000038146973,5.630000114440918,50322605.0,5.6031904220581055
2019-04-09,5.659999847412109,5.460000038146973,5.630000114440918,5.539999961853027,33119400.0,5.5136189460754395
2019-04-10,5.429999828338623,5.309999942779541,5.429999828338623,5.369999885559082,39711266.0,5.344428062438965
2019-04-11,5.380000114440918,5.239999771118164,5.360000133514404,5.239999771118164,22909500.0,5.215047359466553
2019-04-12,5.300000190734863,5.199999809265137,5.239999771118164,5.300000190734863,18026100.0,5.274762153625488
2019-04-15,5.409999847412109,5.119999885559082,5.340000152587891,5.139999866485596,27315300.0,5.115523338317871
2019-04-16,5.239999771118164,5.079999923706055,5.150000095367432,5.239999771118164,18924888.0,5.215047359466553
2019-04-17,5.320000171661377,5.210000038146973,5.230000019073486,5.289999961853027,21774306.0,5.2648091316223145
2019-04-18,5.340000152587891,5.179999828338623,5.289999961853027,5.210000038146973,20642737.0,5.185190200805664
2019-04-19,5.260000228881836,5.130000114440918,5.210000038146973,5.230000019073486,18244301.0,5.205095291137695
2019-04-22,5.289999961853027,5.170000076293945,5.230000019073486,5.21999979019165,23716954.0,5.1951422691345215
2019-04-23,5.21999979019165,5.070000171661377,5.210000038146973,5.090000152587891,19981852.0,5.065762042999268
2019-04-24,5.150000095367432,5.050000190734863,5.110000133514404,5.139999866485596,12257766.0,5.115523338317871
2019-04-25,5.28000020980835,5.059999942779541,5.170000076293945,5.059999942779541,30341194.0,5.035904407501221
2019-04-26,5.070000171661377,4.900000095367432,5.059999942779541,4.980000019073486,16975671.0,4.95628547668457
2019-05-06,4.690000057220459,4.349999904632568,4.690000057220459,4.449999809265137,25354002.0,4.42880916595459
2019-05-07,4.519999980926514,4.409999847412109,4.429999828338623,4.46999979019165,11776050.0,4.448713779449463
2019-05-08,4.519999980926514,4.349999904632568,4.429999828338623,4.46999979019165,11942850.0,4.448713779449463
2019-05-09,4.5,4.400000095367432,4.440000057220459,4.429999828338623,12600489.0,4.408904552459717
2019-05-10,4.550000190734863,4.400000095367432,4.460000038146973,4.53000020980835,18415031.0,4.508428573608398
2019-05-13,4.519999980926514,4.429999828338623,4.489999771118164,4.440000057220459,11164900.0,4.418857097625732
2019-05-14,4.460000038146973,4.369999885559082,4.400000095367432,4.409999847412109,10871502.0,4.388999938964844
2019-05-15,4.519999980926514,4.429999828338623,4.440000057220459,4.489999771118164,13094702.0,4.468618869781494
2019-05-16,4.570000171661377,4.46999979019165,4.480000019073486,4.570000171661377,12459993.0,4.548238277435303
2019-05-17,4.639999866485596,4.440000057220459,4.559999942779541,4.460000038146973,16068300.0,4.4387617111206055
2019-05-20,4.46999979019165,4.260000228881836,4.420000076293945,4.349999904632568,12985951.0,4.329285621643066
2019-05-21,4.449999809265137,4.349999904632568,4.360000133514404,4.429999828338623,8742016.0,4.408904552459717
2019-05-22,4.480000019073486,4.360000133514404,4.440000057220459,4.400000095367432,10103100.0,4.379047393798828
2019-05-23,4.400000095367432,4.239999771118164,4.400000095367432,4.289999961853027,15088401.0,4.269571304321289
2019-05-24,4.300000190734863,4.21999979019165,4.25,4.25,8899100.0,4.229761600494385
2019-05-27,4.349999904632568,4.21999979019165,4.260000228881836,4.349999904632568,8917800.0,4.329285621643066
2019-05-28,4.389999866485596,4.320000171661377,4.340000152587891,4.329999923706055,7938100.0,4.309380531311035
2019-05-29,4.380000114440918,4.309999942779541,4.329999923706055,4.349999904632568,5736051.0,4.329285621643066
2019-05-30,4.340000152587891,4.21999979019165,4.340000152587891,4.289999961853027,7563592.0,4.269571304321289
2019-05-31,4.320000171661377,4.239999771118164,4.269999980926514,4.260000228881836,6038400.0,4.239714622497559
2019-06-03,4.289999961853027,4.170000076293945,4.25,4.28000020980835,10818653.0,4.259619235992432
2019-06-04,4.260000228881836,4.179999828338623,4.260000228881836,4.21999979019165,6970113.0,4.199904441833496
2019-06-05,4.269999980926514,4.21999979019165,4.269999980926514,4.230000019073486,5652031.0,4.209856986999512
2019-06-06,4.239999771118164,4.130000114440918,4.230000019073486,4.150000095367432,6307300.0,4.130238056182861
2019-06-10,4.190000057220459,4.139999866485596,4.159999847412109,4.159999847412109,3785171.0,4.140190124511719
2019-06-11,4.329999923706055,4.179999828338623,4.190000057220459,4.320000171661377,12160454.0,4.299428462982178
2019-06-12,4.369999885559082,4.28000020980835,4.309999942779541,4.329999923706055,11431153.0,4.309380531311035
2019-06-13,4.349999904632568,4.289999961853027,4.309999942779541,4.329999923706055,6649829.0,4.309380531311035
2019-06-14,4.380000114440918,4.289999961853027,4.340000152587891,4.309999942779541,9279358.0,4.289475917816162
2019-06-17,4.369999885559082,4.269999980926514,4.309999942779541,4.320000171661377,5263653.0,4.299428462982178
2019-06-18,4.340000152587891,4.28000020980835,4.320000171661377,4.309999942779541,4592353.0,4.289475917816162
2019-06-19,4.409999847412109,4.349999904632568,4.380000114440918,4.349999904632568,10088054.0,4.329285621643066
2019-06-20,4.429999828338623,4.320000171661377,4.320000171661377,4.409999847412109,9048684.0,4.388999938964844
2019-06-21,4.519999980926514,4.440000057220459,4.449999809265137,4.46999979019165,10419784.0,4.448713779449463
2019-06-24,4.630000114440918,4.449999809265137,4.449999809265137,4.53000020980835,14326544.0,4.508428573608398
2019-06-25,4.570000171661377,4.46999979019165,4.519999980926514,4.519999980926514,8471921.0,4.498476028442383
2019-06-26,4.639999866485596,4.480000019073486,4.519999980926514,4.550000190734863,7736657.0,4.5283331871032715
2019-06-27,4.610000133514404,4.539999961853027,4.559999942779541,4.579999923706055,7991860.0,4.55819034576416
2019-06-28,4.599999904632568,4.489999771118164,4.570000171661377,4.5,8833234.0,4.47857141494751
2019-07-01,4.610000133514404,4.539999961853027,4.579999923706055,4.590000152587891,11190247.0,4.568142890930176
2019-07-02,5.050000190734863,4.670000076293945,5.050000190734863,4.699999809265137,45387425.0,4.677618503570557
2019-07-03,4.679999828338623,4.550000190734863,4.679999828338623,4.579999923706055,22273350.0,4.55819034576416
2019-07-04,4.639999866485596,4.559999942779541,4.590000152587891,4.570000171661377,8987980.0,4.548238277435303
2019-07-05,4.590000152587891,4.519999980926514,4.590000152587891,4.550000190734863,10399630.0,4.5283331871032715
2019-07-08,4.550000190734863,4.349999904632568,4.550000190734863,4.360000133514404,15018100.0,4.339238166809082
2019-07-09,4.400000095367432,4.320000171661377,4.340000152587891,4.380000114440918,8324219.0,4.359142780303955
2019-07-10,4.449999809265137,4.360000133514404,4.389999866485596,4.360000133514404,7430394.0,4.339238166809082
2019-07-11,4.489999771118164,4.369999885559082,4.369999885559082,4.429999828338623,10046025.0,4.408904552459717
2019-07-12,4.440000057220459,4.369999885559082,4.420000076293945,4.400000095367432,8221800.0,4.379047393798828
2019-07-15,4.420000076293945,4.329999923706055,4.380000114440918,4.409999847412109,8006300.0,4.388999938964844
2019-07-16,4.460000038146973,4.389999866485596,4.420000076293945,4.420000076293945,7443469.0,4.398952484130859
2019-07-17,4.460000038146973,4.400000095367432,4.429999828338623,4.449999809265137,5906469.0,4.42880916595459
2019-07-18,4.46999979019165,4.369999885559082,4.429999828338623,4.380000114440918,7369100.0,4.359142780303955
2019-07-19,4.420000076293945,4.360000133514404,4.380000114440918,4.380000114440918,4389300.0,4.359142780303955
2019-07-22,4.380000114440918,4.210000038146973,4.380000114440918,4.239999771118164,8714649.0,4.219809055328369
2019-07-23,4.28000020980835,4.21999979019165,4.269999980926514,4.269999980926514,4696448.0,4.249666690826416
2019-07-24,4.329999923706055,4.269999980926514,4.269999980926514,4.300000190734863,5362149.0,4.279523849487305
2019-07-25,4.320000171661377,4.269999980926514,4.289999961853027,4.300000190734863,4135200.0,4.279523849487305
2019-07-26,4.289999961853027,4.25,4.28000020980835,4.289999961853027,4432225.0,4.269571304321289
2019-07-29,4.300000190734863,4.230000019073486,4.28000020980835,4.25,3601000.0,4.229761600494385
2019-07-30,4.300000190734863,4.260000228881836,4.269999980926514,4.269999980926514,4165926.0,4.249666690826416
2019-07-31,4.269999980926514,4.239999771118164,4.260000228881836,4.260000228881836,2825100.0,4.239714622497559
2019-08-01,4.269999980926514,4.21999979019165,4.25,4.230000019073486,3857200.0,4.209856986999512
2019-08-02,4.21999979019165,4.139999866485596,4.170000076293945,4.199999809265137,5955200.0,4.179999828338623
2019-08-05,4.190000057220459,4.139999866485596,4.150000095367432,4.150000095367432,3631714.0,4.150000095367432
2019-08-06,4.119999885559082,3.950000047683716,4.110000133514404,4.050000190734863,9390405.0,4.050000190734863
2019-08-07,4.070000171661377,3.9700000286102295,4.050000190734863,4.03000020980835,7784800.0,4.03000020980835
2019-08-08,4.050000190734863,4.010000228881836,4.010000228881836,4.050000190734863,6080100.0,4.050000190734863
2019-08-09,4.059999942779541,3.9800000190734863,4.050000190734863,4.019999980926514,5776900.0,4.019999980926514
2019-08-12,4.070000171661377,3.9800000190734863,4.019999980926514,4.059999942779541,5113813.0,4.059999942779541
2019-08-13,4.050000190734863,4.0,4.03000020980835,4.050000190734863,3804300.0,4.050000190734863
2019-08-14,4.090000152587891,4.039999961853027,4.070000171661377,4.059999942779541,7050100.0,4.059999942779541
2019-08-15,4.039999961853027,3.950000047683716,3.9800000190734863,4.019999980926514,5953557.0,4.019999980926514
2019-08-16,4.039999961853027,3.990000009536743,4.019999980926514,4.019999980926514,6466724.0,4.019999980926514
2019-08-19,4.119999885559082,4.010000228881836,4.019999980926514,4.110000133514404,12429380.0,4.110000133514404
2019-08-20,4.139999866485596,4.090000152587891,4.119999885559082,4.119999885559082,7121900.0,4.119999885559082
2019-08-21,4.150000095367432,4.099999904632568,4.110000133514404,4.139999866485596,6236600.0,4.139999866485596
2019-08-22,4.210000038146973,4.130000114440918,4.130000114440918,4.199999809265137,8116843.0,4.199999809265137
2019-08-23,4.210000038146973,4.159999847412109,4.179999828338623,4.199999809265137,5973100.0,4.199999809265137
2019-08-26,4.440000057220459,4.210000038146973,4.28000020980835,4.320000171661377,19664499.0,4.320000171661377
2019-08-27,4.400000095367432,4.300000190734863,4.320000171661377,4.329999923706055,14030520.0,4.329999923706055
2019-08-28,4.380000114440918,4.28000020980835,4.300000190734863,4.289999961853027,9230743.0,4.289999961853027
2019-08-29,4.309999942779541,4.260000228881836,4.309999942779541,4.300000190734863,7211420.0,4.300000190734863
2019-08-30,4.349999904632568,4.179999828338623,4.289999961853027,4.190000057220459,8647761.0,4.190000057220459
2019-09-02,4.320000171661377,4.190000057220459,4.190000057220459,4.300000190734863,10873013.0,4.300000190734863
2019-09-03,4.369999885559082,4.269999980926514,4.329999923706055,4.300000190734863,9304658.0,4.300000190734863
2019-09-04,4.349999904632568,4.269999980926514,4.300000190734863,4.329999923706055,11352814.0,4.329999923706055
2019-09-05,4.400000095367432,4.329999923706055,4.349999904632568,4.360000133514404,15217700.0,4.360000133514404
2019-09-06,4.409999847412109,4.360000133514404,4.369999885559082,4.389999866485596,9578118.0,4.389999866485596
2019-09-09,4.449999809265137,4.380000114440918,4.420000076293945,4.449999809265137,12621400.0,4.449999809265137
2019-09-10,4.519999980926514,4.400000095367432,4.440000057220459,4.5,13817798.0,4.5
2019-09-11,4.550000190734863,4.460000038146973,4.5,4.46999979019165,9849200.0,4.46999979019165
2019-09-12,4.519999980926514,4.46999979019165,4.489999771118164,4.510000228881836,10117322.0,4.510000228881836
2019-09-16,4.550000190734863,4.5,4.510000228881836,4.53000020980835,9693806.0,4.53000020980835
2019-09-17,4.519999980926514,4.420000076293945,4.519999980926514,4.429999828338623,12076200.0,4.429999828338623
2019-09-18,4.489999771118164,4.420000076293945,4.429999828338623,4.429999828338623,6719052.0,4.429999828338623
2019-09-19,4.449999809265137,4.400000095367432,4.440000057220459,4.429999828338623,6822200.0,4.429999828338623
2019-09-20,4.5,4.409999847412109,4.449999809265137,4.420000076293945,7911500.0,4.420000076293945
2019-09-23,4.440000057220459,4.340000152587891,4.420000076293945,4.380000114440918,10917100.0,4.380000114440918
2019-09-24,4.409999847412109,4.349999904632568,4.400000095367432,4.360000133514404,6133104.0,4.360000133514404
2019-09-25,4.380000114440918,4.309999942779541,4.380000114440918,4.309999942779541,5558282.0,4.309999942779541
2019-09-26,4.340000152587891,4.210000038146973,4.340000152587891,4.21999979019165,7227924.0,4.21999979019165
2019-09-27,4.269999980926514,4.210000038146973,4.239999771118164,4.230000019073486,4667785.0,4.230000019073486
2019-09-30,4.239999771118164,4.179999828338623,4.239999771118164,4.179999828338623,4460400.0,4.179999828338623
2019-10-08,4.210000038146973,4.170000076293945,4.179999828338623,4.179999828338623,3124100.0,4.179999828338623
2019-10-09,4.21999979019165,4.139999866485596,4.190000057220459,4.199999809265137,4619933.0,4.199999809265137
2019-10-10,4.260000228881836,4.199999809265137,4.210000038146973,4.260000228881836,6418459.0,4.260000228881836
2019-10-11,4.269999980926514,4.21999979019165,4.260000228881836,4.260000228881836,4243576.0,4.260000228881836
2019-10-14,4.320000171661377,4.260000228881836,4.28000020980835,4.300000190734863,6257090.0,4.300000190734863
2019-10-15,4.300000190734863,4.239999771118164,4.289999961853027,4.25,4180469.0,4.25
2019-10-16,4.269999980926514,4.199999809265137,4.269999980926514,4.199999809265137,4353500.0,4.199999809265137
2019-10-17,4.210000038146973,4.170000076293945,4.199999809265137,4.190000057220459,4064216.0,4.190000057220459
2019-10-18,4.329999923706055,4.21999979019165,4.25,4.230000019073486,9912800.0,4.230000019073486
2019-10-21,4.21999979019165,4.150000095367432,4.199999809265137,4.170000076293945,6803243.0,4.170000076293945
2019-10-22,4.210000038146973,4.159999847412109,4.210000038146973,4.190000057220459,4251588.0,4.190000057220459
2019-10-23,4.21999979019165,4.179999828338623,4.190000057220459,4.190000057220459,3666700.0,4.190000057220459
2019-10-24,4.260000228881836,4.170000076293945,4.190000057220459,4.239999771118164,4596228.0,4.239999771118164
2019-10-25,4.329999923706055,4.230000019073486,4.239999771118164,4.329999923706055,11800373.0,4.329999923706055
2019-10-28,4.389999866485596,4.309999942779541,4.329999923706055,4.349999904632568,9048688.0,4.349999904632568
2019-10-29,4.369999885559082,4.309999942779541,4.349999904632568,4.329999923706055,6042424.0,4.329999923706055
2019-10-30,4.340000152587891,4.260000228881836,4.320000171661377,4.269999980926514,5465283.0,4.269999980926514
2019-10-31,4.309999942779541,4.230000019073486,4.28000020980835,4.25,4972790.0,4.25
2019-11-01,4.28000020980835,4.199999809265137,4.239999771118164,4.269999980926514,4205341.0,4.269999980926514
2019-11-04,4.329999923706055,4.21999979019165,4.260000228881836,4.230000019073486,7993958.0,4.230000019073486
2019-11-05,4.289999961853027,4.21999979019165,4.239999771118164,4.260000228881836,6049497.0,4.260000228881836
2019-11-06,4.429999828338623,4.25,4.269999980926514,4.360000133514404,18719960.0,4.360000133514404
2019-11-07,4.440000057220459,4.340000152587891,4.369999885559082,4.429999828338623,15981111.0,4.429999828338623
2019-11-08,4.489999771118164,4.360000133514404,4.460000038146973,4.369999885559082,13691696.0,4.369999885559082
2019-11-11,4.460000038146973,4.309999942779541,4.340000152587891,4.349999904632568,12369274.0,4.349999904632568
2019-11-12,4.570000171661377,4.309999942779541,4.46999979019165,4.340000152587891,19120157.0,4.340000152587891
2019-11-13,4.329999923706055,4.170000076293945,4.309999942779541,4.190000057220459,16034119.0,4.190000057220459
2019-11-14,4.25,4.159999847412109,4.190000057220459,4.190000057220459,6409503.0,4.190000057220459
2019-11-15,4.210000038146973,4.110000133514404,4.190000057220459,4.110000133514404,6194900.0,4.110000133514404
2019-11-18,4.159999847412109,4.099999904632568,4.150000095367432,4.119999885559082,6283600.0,4.119999885559082
2019-11-19,4.199999809265137,4.110000133514404,4.139999866485596,4.190000057220459,5792763.0,4.190000057220459
2019-11-20,4.239999771118164,4.159999847412109,4.239999771118164,4.170000076293945,4343200.0,4.170000076293945
2019-11-21,4.210000038146973,4.159999847412109,4.190000057220459,4.179999828338623,4850435.0,4.179999828338623
2019-11-22,4.25,4.130000114440918,4.199999809265137,4.150000095367432,7974000.0,4.150000095367432
2019-11-25,4.190000057220459,4.110000133514404,4.170000076293945,4.170000076293945,5445200.0,4.170000076293945
2019-11-26,4.199999809265137,4.150000095367432,4.159999847412109,4.190000057220459,4744000.0,4.190000057220459
2019-11-27,4.210000038146973,4.170000076293945,4.199999809265137,4.190000057220459,4451700.0,4.190000057220459
2019-11-28,4.260000228881836,4.179999828338623,4.190000057220459,4.190000057220459,7107119.0,4.190000057220459
2019-11-29,4.21999979019165,4.159999847412109,4.190000057220459,4.210000038146973,4880464.0,4.210000038146973
2019-12-02,4.239999771118164,4.199999809265137,4.210000038146973,4.21999979019165,5744537.0,4.21999979019165
2019-12-03,4.210000038146973,4.130000114440918,4.199999809265137,4.190000057220459,5960370.0,4.190000057220459
2019-12-04,4.199999809265137,4.150000095367432,4.179999828338623,4.159999847412109,4334419.0,4.159999847412109
2019-12-05,4.269999980926514,4.179999828338623,4.179999828338623,4.260000228881836,10575618.0,4.260000228881836
2019-12-06,4.389999866485596,4.25,4.28000020980835,4.269999980926514,10255265.0,4.269999980926514
2019-12-09,4.28000020980835,4.230000019073486,4.269999980926514,4.25,7155993.0,4.25
2019-12-10,4.260000228881836,4.21999979019165,4.25,4.230000019073486,6002602.0,4.230000019073486
2019-12-11,4.25,4.21999979019165,4.239999771118164,4.230000019073486,5320000.0,4.230000019073486
2019-12-12,4.230000019073486,4.199999809265137,4.230000019073486,4.210000038146973,6193400.0,4.210000038146973
2019-12-13,4.260000228881836,4.210000038146973,4.230000019073486,4.25,7016928.0,4.25
2019-12-16,4.320000171661377,4.260000228881836,4.260000228881836,4.309999942779541,10016867.0,4.309999942779541
2019-12-17,4.369999885559082,4.28000020980835,4.309999942779541,4.329999923706055,12255229.0,4.329999923706055
2019-12-18,4.380000114440918,4.309999942779541,4.320000171661377,4.340000152587891,11585716.0,4.340000152587891
2019-12-19,4.380000114440918,4.329999923706055,4.329999923706055,4.369999885559082,8726560.0,4.369999885559082
2019-12-20,4.409999847412109,4.309999942779541,4.369999885559082,4.320000171661377,7466600.0,4.320000171661377
2019-12-23,4.369999885559082,4.239999771118164,4.320000171661377,4.269999980926514,8947671.0,4.269999980926514
2019-12-24,4.320000171661377,4.260000228881836,4.269999980926514,4.309999942779541,6010000.0,4.309999942779541
2019-12-25,4.340000152587891,4.269999980926514,4.289999961853027,4.340000152587891,9359231.0,4.340000152587891
2019-12-26,4.369999885559082,4.289999961853027,4.320000171661377,4.349999904632568,9819034.0,4.349999904632568
2019-12-27,4.369999885559082,4.320000171661377,4.349999904632568,4.320000171661377,12683538.0,4.320000171661377
2019-12-30,4.320000171661377,4.260000228881836,4.300000190734863,4.309999942779541,10446895.0,4.309999942779541
2019-12-31,4.420000076293945,4.289999961853027,4.300000190734863,4.389999866485596,18503721.0,4.389999866485596
2020-01-02,4.550000190734863,4.389999866485596,4.409999847412109,4.53000020980835,24924393.0,4.53000020980835
2020-01-03,4.570000171661377,4.489999771118164,4.519999980926514,4.510000228881836,17305068.0,4.510000228881836
2020-01-06,4.53000020980835,4.460000038146973,4.489999771118164,4.510000228881836,17883566.0,4.510000228881836
2020-01-07,4.550000190734863,4.489999771118164,4.510000228881836,4.53000020980835,15286597.0,4.53000020980835
2020-01-08,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,10512182.0,4.440000057220459
2020-01-09,4.639999866485596,4.460000038146973,4.46999979019165,4.550000190734863,19699587.0,4.550000190734863
2020-01-10,4.619999885559082,4.510000228881836,4.550000190734863,4.539999961853027,12785901.0,4.539999961853027
2020-01-13,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,16450712.0,4.619999885559082
2020-01-14,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,13688623.0,4.590000152587891
2020-01-15,4.590000152587891,4.489999771118164,4.579999923706055,4.519999980926514,11044093.0,4.519999980926514
2020-01-16,4.539999961853027,4.46999979019165,4.519999980926514,4.46999979019165,10232400.0,4.46999979019165
2020-01-17,4.5,4.440000057220459,4.5,4.440000057220459,7202260.0,4.440000057220459
2020-01-20,4.489999771118164,4.449999809265137,4.449999809265137,4.480000019073486,6576048.0,4.480000019073486
2020-01-21,4.46999979019165,4.369999885559082,4.46999979019165,4.380000114440918,10542800.0,4.380000114440918
2020-01-22,4.380000114440918,4.289999961853027,4.369999885559082,4.380000114440918,11384903.0,4.380000114440918
2020-01-23,4.360000133514404,4.179999828338623,4.329999923706055,4.199999809265137,13689857.0,4.199999809265137
2020-02-03,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,3309500.0,3.7799999713897705
2020-02-04,3.680000066757202,3.450000047683716,3.450000047683716,3.640000104904175,19962063.0,3.640000104904175
2020-02-05,3.759999990463257,3.630000114440918,3.6500000953674316,3.680000066757202,14027451.0,3.680000066757202
2020-02-06,3.75,3.640000104904175,3.680000066757202,3.7300000190734863,11372431.0,3.7300000190734863
2020-02-07,3.7799999713897705,3.690000057220459,3.7300000190734863,3.7799999713897705,10217049.0,3.7799999713897705
2020-02-10,3.940000057220459,3.740000009536743,3.759999990463257,3.940000057220459,13704616.0,3.940000057220459
2020-02-11,3.950000047683716,3.8499999046325684,3.950000047683716,3.9100000858306885,11264966.0,3.9100000858306885
2020-02-12,3.9200000762939453,3.859999895095825,3.9000000953674316,3.9200000762939453,9074263.0,3.9200000762939453
2020-02-13,3.9100000858306885,3.8399999141693115,3.890000104904175,3.8399999141693115,8321703.0,3.8399999141693115
2020-02-14,3.890000104904175,3.819999933242798,3.8399999141693115,3.8399999141693115,7441312.0,3.8399999141693115
2020-02-17,3.940000057220459,3.8499999046325684,3.8499999046325684,3.940000057220459,13160292.0,3.940000057220459
2020-02-18,4.019999980926514,3.9200000762939453,3.930000066757202,4.010000228881836,18327160.0,4.010000228881836
2020-02-19,4.03000020980835,3.930000066757202,4.0,3.940000057220459,21879845.0,3.940000057220459
2020-02-20,4.010000228881836,3.930000066757202,3.950000047683716,4.010000228881836,17477733.0,4.010000228881836
2020-02-21,4.03000020980835,3.9700000286102295,4.0,4.010000228881836,17249110.0,4.010000228881836
2020-02-24,4.110000133514404,3.950000047683716,4.0,4.039999961853027,21701533.0,4.039999961853027
2020-02-25,3.990000009536743,3.8399999141693115,3.950000047683716,3.940000057220459,17266782.0,3.940000057220459
2020-02-26,4.0,3.869999885559082,3.9000000953674316,3.950000047683716,14448601.0,3.950000047683716
2020-02-27,3.9800000190734863,3.9200000762939453,3.940000057220459,3.940000057220459,9067306.0,3.940000057220459
2020-02-28,3.859999895095825,3.700000047683716,3.8499999046325684,3.7100000381469727,18378037.0,3.7100000381469727
2020-03-02,3.880000114440918,3.7300000190734863,3.7300000190734863,3.859999895095825,11468516.0,3.859999895095825
2020-03-03,4.0,3.890000104904175,3.9100000858306885,3.940000057220459,20860607.0,3.940000057220459
2020-03-04,4.099999904632568,3.890000104904175,3.9100000858306885,4.079999923706055,22188801.0,4.079999923706055
2020-03-05,4.150000095367432,4.039999961853027,4.110000133514404,4.130000114440918,21762009.0,4.130000114440918
2020-03-06,4.150000095367432,4.050000190734863,4.070000171661377,4.130000114440918,15829375.0,4.130000114440918
2020-03-09,4.110000133514404,3.9800000190734863,4.079999923706055,3.9800000190734863,16389479.0,3.9800000190734863
2020-03-10,4.090000152587891,3.859999895095825,3.930000066757202,4.079999923706055,16740865.0,4.079999923706055
2020-03-11,4.170000076293945,4.039999961853027,4.090000152587891,4.039999961853027,17320900.0,4.039999961853027
2020-03-12,4.019999980926514,3.9200000762939453,4.0,3.9600000381469727,12765600.0,3.9600000381469727
2020-03-13,4.170000076293945,3.7300000190734863,3.7899999618530273,4.130000114440918,31041871.0,4.130000114440918
2020-03-16,4.300000190734863,4.050000190734863,4.159999847412109,4.050000190734863,45888734.0,4.050000190734863
2020-03-17,4.110000133514404,3.890000104904175,4.050000190734863,4.0,24456610.0,4.0
2020-03-18,4.050000190734863,3.8299999237060547,4.010000228881836,3.8299999237060547,23034310.0,3.8299999237060547
2020-03-19,3.8299999237060547,3.740000009536743,3.7899999618530273,3.809999942779541,15547969.0,3.809999942779541
2020-03-20,3.8499999046325684,3.759999990463257,3.8299999237060547,3.819999933242798,9668580.0,3.819999933242798
2020-03-23,3.809999942779541,3.700000047683716,3.75,3.7100000381469727,11351537.0,3.7100000381469727
2020-03-24,3.809999942779541,3.690000057220459,3.759999990463257,3.7799999713897705,7950208.0,3.7799999713897705
2020-03-25,3.869999885559082,3.809999942779541,3.8399999141693115,3.859999895095825,10867534.0,3.859999895095825
2020-03-26,3.9200000762939453,3.809999942779541,3.8299999237060547,3.8499999046325684,10878294.0,3.8499999046325684
2020-03-27,3.890000104904175,3.809999942779541,3.869999885559082,3.819999933242798,8025301.0,3.819999933242798
2020-03-30,3.8299999237060547,3.740000009536743,3.7799999713897705,3.7799999713897705,7260264.0,3.7799999713897705
2020-03-31,3.859999895095825,3.7899999618530273,3.7899999618530273,3.8299999237060547,6839402.0,3.8299999237060547
2020-04-01,3.8399999141693115,3.7699999809265137,3.8299999237060547,3.799999952316284,6003539.0,3.799999952316284
2020-04-02,3.8399999141693115,3.759999990463257,3.759999990463257,3.819999933242798,4835382.0,3.819999933242798
2020-04-03,3.859999895095825,3.799999952316284,3.819999933242798,3.819999933242798,7762482.0,3.819999933242798
2020-04-07,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.890000104904175,11209282.0,3.890000104904175
2020-04-08,3.880000114440918,3.8399999141693115,3.859999895095825,3.859999895095825,8128657.0,3.859999895095825
2020-04-09,3.890000104904175,3.8499999046325684,3.869999885559082,3.890000104904175,8473200.0,3.890000104904175
2020-04-10,3.9200000762939453,3.7899999618530273,3.9100000858306885,3.799999952316284,10171100.0,3.799999952316284
2020-04-13,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.799999952316284,5281083.0,3.799999952316284
2020-04-14,3.8299999237060547,3.7899999618530273,3.799999952316284,3.819999933242798,4472864.0,3.819999933242798
2020-04-15,3.819999933242798,3.759999990463257,3.819999933242798,3.759999990463257,6428600.0,3.759999990463257
2020-04-16,3.7799999713897705,3.7200000286102295,3.75,3.740000009536743,6440601.0,3.740000009536743
2020-04-17,3.7799999713897705,3.7200000286102295,3.759999990463257,3.7300000190734863,6784527.0,3.7300000190734863
2020-04-20,3.7699999809265137,3.7200000286102295,3.75,3.759999990463257,5340994.0,3.759999990463257
2020-04-21,3.75,3.700000047683716,3.7300000190734863,3.7200000286102295,5181983.0,3.7200000286102295
2020-04-22,3.7699999809265137,3.690000057220459,3.7100000381469727,3.759999990463257,6000992.0,3.759999990463257
2020-04-23,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.759999990463257,5615403.0,3.759999990463257
2020-04-24,3.759999990463257,3.700000047683716,3.740000009536743,3.700000047683716,5211400.0,3.700000047683716
2020-04-27,3.7300000190734863,3.680000066757202,3.700000047683716,3.690000057220459,3831400.0,3.690000057220459
2020-04-28,3.7300000190734863,3.509999990463257,3.7100000381469727,3.5899999141693115,5662927.0,3.5899999141693115
2020-04-29,3.630000114440918,3.5299999713897705,3.569999933242798,3.5899999141693115,5516060.0,3.5899999141693115
2020-04-30,3.630000114440918,3.5299999713897705,3.549999952316284,3.630000114440918,7837500.0,3.630000114440918
2020-05-06,3.6500000953674316,3.569999933242798,3.5899999141693115,3.6500000953674316,6149801.0,3.6500000953674316
2020-05-07,3.6500000953674316,3.5899999141693115,3.640000104904175,3.609999895095825,5827200.0,3.609999895095825
2020-05-08,3.680000066757202,3.5999999046325684,3.609999895095825,3.640000104904175,6987504.0,3.640000104904175
2020-05-11,3.6700000762939453,3.619999885559082,3.630000114440918,3.640000104904175,9582100.0,3.640000104904175
2020-05-12,3.640000104904175,3.5899999141693115,3.640000104904175,3.619999885559082,5352440.0,3.619999885559082
2020-05-13,3.609999895095825,3.569999933242798,3.5999999046325684,3.5899999141693115,4168232.0,3.5899999141693115
2020-05-14,3.5899999141693115,3.5399999618530273,3.5899999141693115,3.549999952316284,4075350.0,3.549999952316284
2020-05-15,3.5799999237060547,3.5399999618530273,3.549999952316284,3.569999933242798,3300170.0,3.569999933242798
2020-05-18,3.569999933242798,3.5199999809265137,3.569999933242798,3.5199999809265137,3398859.0,3.5199999809265137
2020-05-19,3.559999942779541,3.5,3.5399999618530273,3.509999990463257,3808410.0,3.509999990463257
2020-05-20,3.5299999713897705,3.4600000381469727,3.509999990463257,3.4800000190734863,4317929.0,3.4800000190734863
2020-05-21,3.509999990463257,3.4700000286102295,3.4800000190734863,3.490000009536743,2813068.0,3.490000009536743
2020-05-22,3.4800000190734863,3.380000114440918,3.4700000286102295,3.390000104904175,5954975.0,3.390000104904175
2020-05-25,3.390000104904175,3.25,3.390000104904175,3.2699999809265137,9851876.0,3.2699999809265137
2020-05-26,3.3299999237060547,3.25,3.2699999809265137,3.3299999237060547,5809901.0,3.3299999237060547
2020-05-27,3.359999895095825,3.319999933242798,3.319999933242798,3.3299999237060547,4404344.0,3.3299999237060547
2020-05-28,3.380000114440918,3.299999952316284,3.3299999237060547,3.319999933242798,3725801.0,3.319999933242798
2020-05-29,3.3399999141693115,3.2899999618530273,3.309999942779541,3.309999942779541,3049184.0,3.309999942779541
2020-06-01,3.380000114440918,3.309999942779541,3.309999942779541,3.369999885559082,5628563.0,3.369999885559082
2020-06-02,3.430000066757202,3.359999895095825,3.380000114440918,3.4100000858306885,4636306.0,3.4100000858306885
2020-06-03,3.450000047683716,3.380000114440918,3.4100000858306885,3.390000104904175,4744842.0,3.390000104904175
2020-06-04,3.4100000858306885,3.3499999046325684,3.390000104904175,3.380000114440918,3402643.0,3.380000114440918
2020-06-05,3.430000066757202,3.380000114440918,3.390000104904175,3.4000000953674316,4290825.0,3.4000000953674316
2020-06-08,3.4200000762939453,3.380000114440918,3.4200000762939453,3.4000000953674316,3404000.0,3.4000000953674316
2020-06-09,3.4100000858306885,3.369999885559082,3.4000000953674316,3.390000104904175,4328402.0,3.390000104904175
2020-06-10,3.390000104904175,3.3499999046325684,3.380000114440918,3.359999895095825,3870980.0,3.359999895095825
2020-06-11,3.369999885559082,3.309999942779541,3.359999895095825,3.3299999237060547,4020897.0,3.3299999237060547
2020-06-12,3.319999933242798,3.259999990463257,3.2799999713897705,3.309999942779541,3729843.0,3.309999942779541
2020-06-15,3.3499999046325684,3.2899999618530273,3.299999952316284,3.309999942779541,3505209.0,3.309999942779541
2020-06-16,3.3399999141693115,3.309999942779541,3.309999942779541,3.3399999141693115,3803873.0,3.3399999141693115
2020-06-17,3.3399999141693115,3.309999942779541,3.3399999141693115,3.3399999141693115,4570409.0,3.3399999141693115
2020-06-18,3.390000104904175,3.319999933242798,3.3299999237060547,3.359999895095825,6274575.0,3.359999895095825
2020-06-19,3.390000104904175,3.3499999046325684,3.359999895095825,3.369999885559082,4976188.0,3.369999885559082
2020-06-22,3.369999885559082,3.3399999141693115,3.369999885559082,3.3499999046325684,3789400.0,3.3499999046325684
2020-06-23,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3299999237060547,4211615.0,3.3299999237060547
2020-06-24,3.3299999237060547,3.259999990463257,3.3299999237060547,3.2799999713897705,7505100.0,3.2799999713897705
2020-06-29,3.2799999713897705,3.2100000381469727,3.259999990463257,3.2200000286102295,6191802.0,3.2200000286102295
2020-06-30,3.259999990463257,3.2100000381469727,3.2200000286102295,3.2200000286102295,5497540.0,3.2200000286102295
2020-07-01,3.2799999713897705,3.2200000286102295,3.2200000286102295,3.2699999809265137,6881459.0,3.2699999809265137
2020-07-02,3.3399999141693115,3.2300000190734863,3.2799999713897705,3.3299999237060547,10287036.0,3.3299999237060547
2020-07-03,3.430000066757202,3.3399999141693115,3.3499999046325684,3.4000000953674316,13500851.0,3.4000000953674316
2020-07-06,3.5399999618530273,3.430000066757202,3.4600000381469727,3.5299999713897705,17500622.0,3.5299999713897705
2020-07-07,3.5899999141693115,3.4800000190734863,3.549999952316284,3.4800000190734863,20860900.0,3.4800000190734863
2020-07-08,3.5899999141693115,3.4600000381469727,3.4700000286102295,3.569999933242798,18124054.0,3.569999933242798
2020-07-09,3.7200000286102295,3.559999942779541,3.5799999237060547,3.6500000953674316,20567144.0,3.6500000953674316
2020-07-10,3.6500000953674316,3.559999942779541,3.630000114440918,3.569999933242798,12636564.0,3.569999933242798
2020-07-13,3.680000066757202,3.559999942779541,3.569999933242798,3.6700000762939453,13179243.0,3.6700000762939453
2020-07-14,3.740000009536743,3.5999999046325684,3.690000057220459,3.640000104904175,16386327.0,3.640000104904175
2020-07-15,3.680000066757202,3.5199999809265137,3.6600000858306885,3.559999942779541,12188770.0,3.559999942779541
2020-07-16,3.5999999046325684,3.430000066757202,3.559999942779541,3.450000047683716,10742739.0,3.450000047683716
2020-07-17,3.5,3.4100000858306885,3.4600000381469727,3.430000066757202,7119928.0,3.430000066757202
2020-07-20,3.569999933242798,3.450000047683716,3.450000047683716,3.569999933242798,10440287.0,3.569999933242798
2020-07-21,3.619999885559082,3.5399999618530273,3.559999942779541,3.559999942779541,9097461.0,3.559999942779541
2020-07-22,3.630000114440918,3.5399999618530273,3.559999942779541,3.569999933242798,9733098.0,3.569999933242798
2020-07-23,3.569999933242798,3.4800000190734863,3.5,3.5199999809265137,10265947.0,3.5199999809265137
2020-07-24,3.5399999618530273,3.4200000762939453,3.4800000190734863,3.430000066757202,9111228.0,3.430000066757202
2020-07-27,3.490000009536743,3.4000000953674316,3.450000047683716,3.450000047683716,5437601.0,3.450000047683716
2020-07-28,3.509999990463257,3.440000057220459,3.4600000381469727,3.4700000286102295,6415001.0,3.4700000286102295
2020-07-29,3.569999933242798,3.450000047683716,3.490000009536743,3.559999942779541,17437404.0,3.559999942779541
2020-07-30,3.5899999141693115,3.5299999713897705,3.559999942779541,3.5399999618530273,10227600.0,3.5399999618530273
2020-07-31,3.5899999141693115,3.509999990463257,3.5399999618530273,3.549999952316284,13834400.0,3.549999952316284
2020-08-03,3.609999895095825,3.5199999809265137,3.559999942779541,3.5999999046325684,15217429.0,3.5999999046325684
2020-08-04,3.619999885559082,3.559999942779541,3.5999999046325684,3.5799999237060547,11462501.0,3.5799999237060547
2020-08-05,3.619999885559082,3.5399999618530273,3.569999933242798,3.5799999237060547,11878527.0,3.5799999237060547
2020-08-06,3.5999999046325684,3.5199999809265137,3.5799999237060547,3.559999942779541,9312100.0,3.559999942779541
2020-08-07,3.549999952316284,3.4600000381469727,3.5299999713897705,3.5,10523585.0,3.5
2020-08-10,3.5799999237060547,3.490000009536743,3.490000009536743,3.569999933242798,9632408.0,3.569999933242798
2020-08-11,3.609999895095825,3.5299999713897705,3.559999942779541,3.5399999618530273,14402600.0,3.5399999618530273
2020-08-12,3.5999999046325684,3.509999990463257,3.5399999618530273,3.5899999141693115,12526400.0,3.5899999141693115
2020-08-13,3.7200000286102295,3.5899999141693115,3.5999999046325684,3.700000047683716,27825074.0,3.700000047683716
2020-08-14,3.7200000286102295,3.5999999046325684,3.7100000381469727,3.6700000762939453,14583007.0,3.6700000762939453
2020-08-17,3.7300000190734863,3.6500000953674316,3.6600000858306885,3.7200000286102295,15016865.0,3.7200000286102295
2020-08-18,3.75,3.680000066757202,3.7300000190734863,3.7200000286102295,16304719.0,3.7200000286102295
2020-08-19,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.6600000858306885,13626014.0,3.6600000858306885
2020-08-20,3.7100000381469727,3.630000114440918,3.630000114440918,3.640000104904175,11211905.0,3.640000104904175
2020-08-21,3.700000047683716,3.640000104904175,3.6700000762939453,3.6600000858306885,6322663.0,3.6600000858306885
2020-08-24,3.740000009536743,3.6500000953674316,3.690000057220459,3.690000057220459,10457200.0,3.690000057220459
2020-08-25,3.7200000286102295,3.630000114440918,3.690000057220459,3.640000104904175,7611611.0,3.640000104904175
2020-08-26,3.6600000858306885,3.5399999618530273,3.6500000953674316,3.559999942779541,11169441.0,3.559999942779541
2020-08-27,3.609999895095825,3.559999942779541,3.559999942779541,3.609999895095825,6346827.0,3.609999895095825
2020-08-28,3.630000114440918,3.5799999237060547,3.5899999141693115,3.609999895095825,6077376.0,3.609999895095825
2020-08-31,3.619999885559082,3.5399999618530273,3.549999952316284,3.5899999141693115,11897608.0,3.5899999141693115
2020-09-01,3.5799999237060547,3.5199999809265137,3.559999942779541,3.5399999618530273,8694002.0,3.5399999618530273
2020-09-02,3.559999942779541,3.509999990463257,3.5399999618530273,3.5399999618530273,7946131.0,3.5399999618530273
2020-09-03,3.5899999141693115,3.5199999809265137,3.549999952316284,3.5299999713897705,6409100.0,3.5299999713897705
2020-09-04,3.5399999618530273,3.4700000286102295,3.5,3.5299999713897705,6546859.0,3.5299999713897705
2020-09-07,3.559999942779541,3.5,3.5299999713897705,3.5199999809265137,6909300.0,3.5199999809265137
2020-09-08,3.609999895095825,3.509999990463257,3.5299999713897705,3.609999895095825,12025535.0,3.609999895095825
2020-09-09,3.7200000286102295,3.5899999141693115,3.5899999141693115,3.6500000953674316,19628980.0,3.6500000953674316
2020-09-10,3.690000057220459,3.509999990463257,3.680000066757202,3.5199999809265137,15381863.0,3.5199999809265137
2020-09-11,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.5,6765097.0,3.5
2020-09-14,3.5299999713897705,3.4600000381469727,3.5,3.4800000190734863,8989965.0,3.4800000190734863
2020-09-15,3.4800000190734863,3.440000057220459,3.4800000190734863,3.4700000286102295,5949400.0,3.4700000286102295
2020-09-16,3.5199999809265137,3.4600000381469727,3.4700000286102295,3.4800000190734863,4851935.0,3.4800000190734863
2020-09-17,3.509999990463257,3.450000047683716,3.4800000190734863,3.4600000381469727,4899774.0,3.4600000381469727
2020-09-18,3.509999990463257,3.450000047683716,3.4600000381469727,3.5,5515500.0,3.5
2020-09-21,3.5299999713897705,3.4700000286102295,3.5,3.4800000190734863,6280100.0,3.4800000190734863
2020-09-22,3.4800000190734863,3.4000000953674316,3.4600000381469727,3.4100000858306885,7429000.0,3.4100000858306885
2020-09-23,3.430000066757202,3.4000000953674316,3.430000066757202,3.4200000762939453,3470590.0,3.4200000762939453
2020-09-24,3.4100000858306885,3.3299999237060547,3.4100000858306885,3.3299999237060547,5905110.0,3.3299999237060547
2020-09-25,3.3399999141693115,3.25,3.309999942779541,3.2799999713897705,5916400.0,3.2799999713897705
2020-09-28,3.2899999618530273,3.2300000190734863,3.2799999713897705,3.240000009536743,3994208.0,3.240000009536743
2020-09-29,3.2699999809265137,3.2300000190734863,3.259999990463257,3.2300000190734863,4092625.0,3.2300000190734863
2020-09-30,3.2799999713897705,3.2300000190734863,3.240000009536743,3.259999990463257,3867500.0,3.259999990463257
2020-10-09,3.3399999141693115,3.2699999809265137,3.2899999618530273,3.319999933242798,3947235.0,3.319999933242798
2020-10-12,3.380000114440918,3.309999942779541,3.3399999141693115,3.359999895095825,5354801.0,3.359999895095825
2020-10-13,3.369999885559082,3.319999933242798,3.359999895095825,3.3399999141693115,4505900.0,3.3399999141693115
2020-10-14,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.2899999618530273,5282035.0,3.2899999618530273
2020-10-15,3.319999933242798,3.2799999713897705,3.2899999618530273,3.299999952316284,4109100.0,3.299999952316284
2020-10-16,3.309999942779541,3.25,3.299999952316284,3.2699999809265137,6761996.0,3.2699999809265137
2020-10-19,3.309999942779541,3.259999990463257,3.2699999809265137,3.2799999713897705,4590598.0,3.2799999713897705
2020-10-20,3.2899999618530273,3.25,3.2799999713897705,3.2899999618530273,2889935.0,3.2899999618530273
2020-10-21,3.3299999237060547,3.259999990463257,3.2799999713897705,3.2899999618530273,5337882.0,3.2899999618530273
2020-10-22,3.299999952316284,3.2699999809265137,3.299999952316284,3.2899999618530273,3130021.0,3.2899999618530273
2020-10-23,3.319999933242798,3.25,3.2899999618530273,3.259999990463257,3984300.0,3.259999990463257
2020-10-26,3.2899999618530273,3.240000009536743,3.259999990463257,3.259999990463257,2886600.0,3.259999990463257
2020-10-27,3.2699999809265137,3.240000009536743,3.259999990463257,3.2699999809265137,1903200.0,3.2699999809265137