Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.800000190734863,7.590000152587891,7.769999980926514,7.610000133514404,5244904.0,7.504649639129639
2010-01-05,7.639999866485596,7.420000076293945,7.599999904632568,7.559999942779541,7699845.0,7.455341339111328
2010-01-06,7.650000095367432,7.480000019073486,7.550000190734863,7.510000228881836,6937821.0,7.406033992767334
2010-01-07,7.619999885559082,7.369999885559082,7.510000228881836,7.610000133514404,8199956.0,7.504649639129639
2010-01-08,7.599999904632568,7.400000095367432,7.550000190734863,7.559999942779541,5861096.0,7.455341339111328
2010-01-11,7.630000114440918,7.5,7.590000152587891,7.590000152587891,6728203.0,7.484926700592041
2010-01-12,8.079999923706055,7.599999904632568,7.630000114440918,8.039999961853027,24868714.0,7.928696632385254
2010-01-13,8.100000381469727,7.800000190734863,7.849999904632568,7.909999847412109,15521089.0,7.8004961013793945
2010-01-14,8.039999961853027,7.900000095367432,7.900000095367432,7.989999771118164,9370314.0,7.879388809204102
2010-01-15,8.09000015258789,7.889999866485596,8.0,7.929999828338623,7887413.0,7.820219039916992
2010-01-18,7.929999828338623,7.78000020980835,7.920000076293945,7.900000095367432,9486299.0,7.790635108947754
2010-01-19,8.270000457763672,7.820000171661377,7.929999828338623,8.1899995803833,15052380.0,8.076619148254395
2010-01-20,8.399999618530273,8.100000381469727,8.1899995803833,8.119999885559082,24698879.0,8.007588386535645
2010-01-21,8.180000305175781,7.800000190734863,8.119999885559082,7.960000038146973,11444633.0,7.849803924560547
2010-01-22,8.079999923706055,7.5,7.869999885559082,7.789999961853027,9666830.0,7.682157516479492
2010-01-25,7.800000190734863,7.519999980926514,7.710000038146973,7.550000190734863,5011229.0,7.4454803466796875
2010-01-26,7.670000076293945,7.0,7.550000190734863,7.210000038146973,6860530.0,7.11018705368042
2010-01-27,7.300000190734863,7.0,7.179999828338623,7.110000133514404,5478540.0,7.011571407318115
2010-01-28,7.179999828338623,7.019999980926514,7.139999866485596,7.170000076293945,3790284.0,7.070740699768066
2010-01-29,7.239999771118164,7.079999923706055,7.110000133514404,7.130000114440918,3810179.0,7.031294345855713
2010-02-01,7.159999847412109,6.849999904632568,7.150000095367432,7.050000190734863,5542743.0,6.952401638031006
2010-02-02,7.289999961853027,7.0,7.0,7.239999771118164,5673545.0,7.139771461486816
2010-02-03,7.289999961853027,6.909999847412109,7.239999771118164,7.28000020980835,5805879.0,7.179218292236328
2010-02-04,7.329999923706055,7.150000095367432,7.21999979019165,7.239999771118164,4441137.0,7.139771461486816
2010-02-05,7.960000038146973,7.03000020980835,7.079999923706055,7.800000190734863,28934627.0,7.692018985748291
2010-02-08,7.960000038146973,7.409999847412109,7.699999809265137,7.630000114440918,16396730.0,7.5243730545043945
2010-02-09,7.699999809265137,7.400000095367432,7.5,7.449999809265137,7271029.0,7.346863746643066
2010-02-10,7.599999904632568,7.429999828338623,7.449999809265137,7.53000020980835,3823754.0,7.425756931304932
2010-02-11,7.559999942779541,7.420000076293945,7.539999961853027,7.449999809265137,3938726.0,7.346863746643066
2010-02-12,7.53000020980835,7.409999847412109,7.449999809265137,7.5,3276981.0,7.396172523498535
2010-02-22,7.809999942779541,7.449999809265137,7.510000228881836,7.559999942779541,7481153.0,7.455341339111328
2010-02-23,7.730000019073486,7.480000019073486,7.519999980926514,7.679999828338623,6747014.0,7.573680400848389
2010-02-24,7.820000171661377,7.559999942779541,7.639999866485596,7.789999961853027,8024807.0,7.682157516479492
2010-02-25,8.100000381469727,7.739999771118164,7.769999980926514,7.920000076293945,14126825.0,7.810358047485352
2010-02-26,8.0,7.849999904632568,7.900000095367432,7.880000114440918,9048633.0,7.770911693572998
2010-03-01,8.25,7.869999885559082,7.900000095367432,8.109999656677246,16520252.0,7.997726917266846
2010-03-02,8.300000190734863,7.960000038146973,8.239999771118164,8.010000228881836,13246073.0,7.899112224578857
2010-03-03,8.0,7.809999942779541,7.980000019073486,7.940000057220459,13335814.0,7.830080986022949
2010-03-04,7.989999771118164,7.579999923706055,7.940000057220459,7.619999885559082,10562714.0,7.514510631561279
2010-03-05,7.71999979019165,7.53000020980835,7.619999885559082,7.650000095367432,6169561.0,7.544095516204834
2010-03-08,7.75,7.630000114440918,7.679999828338623,7.679999828338623,5289175.0,7.573680400848389
2010-03-09,7.889999866485596,7.590000152587891,7.690000057220459,7.800000190734863,8851221.0,7.692018985748291
2010-03-10,7.820000171661377,7.599999904632568,7.800000190734863,7.690000057220459,5123228.0,7.5835418701171875
2010-03-11,7.829999923706055,7.639999866485596,7.679999828338623,7.760000228881836,6169639.0,7.652573108673096
2010-03-12,7.78000020980835,7.400000095367432,7.769999980926514,7.409999847412109,6596010.0,7.307418346405029
2010-03-15,7.460000038146973,7.25,7.420000076293945,7.309999942779541,4654455.0,7.208802223205566
2010-03-16,7.380000114440918,7.28000020980835,7.300000190734863,7.360000133514404,2688303.0,7.258110046386719
2010-03-17,7.539999961853027,7.349999904632568,7.369999885559082,7.53000020980835,4403143.0,7.425756931304932
2010-03-18,7.630000114440918,7.5,7.539999961853027,7.519999980926514,3540384.0,7.415895462036133
2010-03-19,7.630000114440918,7.46999979019165,7.519999980926514,7.599999904632568,3706766.0,7.494787693023682
2010-03-22,7.639999866485596,7.53000020980835,7.599999904632568,7.630000114440918,4899075.0,7.5243730545043945
2010-03-23,7.699999809265137,7.579999923706055,7.619999885559082,7.619999885559082,4944532.0,7.514510631561279
2010-03-24,7.670000076293945,7.510000228881836,7.619999885559082,7.519999980926514,4791457.0,7.415895462036133
2010-03-25,7.579999923706055,7.349999904632568,7.510000228881836,7.360000133514404,4333360.0,7.258110046386719
2010-03-26,7.460000038146973,7.300000190734863,7.389999866485596,7.449999809265137,3479078.0,7.346863746643066
2010-03-29,7.539999961853027,7.429999828338623,7.46999979019165,7.53000020980835,5440947.0,7.425756931304932
2010-03-30,7.579999923706055,7.46999979019165,7.53000020980835,7.510000228881836,4437856.0,7.406033992767334
2010-03-31,7.550000190734863,7.460000038146973,7.480000019073486,7.46999979019165,5482849.0,7.366587162017822
2010-04-01,7.730000019073486,7.46999979019165,7.46999979019165,7.639999866485596,10247662.0,7.534234046936035
2010-04-02,7.710000038146973,7.630000114440918,7.710000038146973,7.650000095367432,5662915.0,7.544095516204834
2010-04-06,7.849999904632568,7.650000095367432,7.650000095367432,7.800000190734863,11983395.0,7.692018985748291
2010-04-07,7.800000190734863,7.659999847412109,7.800000190734863,7.769999980926514,5802880.0,7.6624345779418945
2010-04-08,7.75,7.599999904632568,7.75,7.610000133514404,6574399.0,7.504649639129639
2010-04-09,7.699999809265137,7.599999904632568,7.650000095367432,7.659999847412109,4496966.0,7.553956985473633
2010-04-12,7.679999828338623,7.340000152587891,7.659999847412109,7.420000076293945,11774276.0,7.317279815673828
2010-04-13,7.460000038146973,7.25,7.420000076293945,7.349999904632568,8768813.0,7.24824857711792
2010-04-14,7.389999866485596,7.289999961853027,7.349999904632568,7.380000114440918,5447064.0,7.277833461761475
2010-04-15,7.409999847412109,7.199999809265137,7.400000095367432,7.25,6635124.0,7.149632930755615
2010-04-16,7.360000133514404,7.199999809265137,7.25,7.309999942779541,4276196.0,7.208802223205566
2010-04-19,7.389999866485596,7.079999923706055,7.260000228881836,7.090000152587891,7890746.0,6.991847991943359
2010-04-20,7.150000095367432,6.849999904632568,7.079999923706055,6.929999828338623,7044322.0,6.8340630531311035
2010-04-21,7.110000133514404,6.889999866485596,6.929999828338623,7.090000152587891,5184680.0,6.991847991943359
2010-04-22,7.170000076293945,6.940000057220459,7.070000171661377,7.159999847412109,7453575.0,7.060878753662109
2010-04-23,7.139999866485596,6.929999828338623,7.099999904632568,7.050000190734863,5845272.0,6.952401638031006
2010-04-26,7.03000020980835,6.900000095367432,7.019999980926514,6.920000076293945,3754190.0,6.824201583862305
2010-04-27,6.900000095367432,6.400000095367432,6.900000095367432,6.480000019073486,8171378.0,6.390292644500732
2010-04-28,6.489999771118164,6.239999771118164,6.449999809265137,6.28000020980835,5527693.0,6.193061828613281
2010-04-29,6.409999847412109,6.199999809265137,6.28000020980835,6.199999809265137,3985118.0,6.114168643951416
2010-04-30,6.230000019073486,5.96999979019165,6.21999979019165,6.050000190734863,4333213.0,5.966246128082275
2010-05-04,5.989999771118164,5.75,5.840000152587891,5.820000171661377,4449899.0,5.739429473876953
2010-05-05,5.929999828338623,5.5,5.78000020980835,5.920000076293945,8565565.0,5.838045597076416
2010-05-06,5.900000095367432,5.550000190734863,5.849999904632568,5.550000190734863,5165000.0,5.473167419433594
2010-05-07,5.650000095367432,5.360000133514404,5.510000228881836,5.550000190734863,4254891.0,5.473167419433594
2010-05-10,5.670000076293945,5.510000228881836,5.539999961853027,5.639999866485596,4686449.0,5.561921119689941
2010-05-11,5.800000190734863,5.5,5.760000228881836,5.519999980926514,4762148.0,5.443583011627197
2010-05-12,5.650000095367432,5.440000057220459,5.5,5.619999885559082,3437202.0,5.542198181152344
2010-05-13,5.699999809265137,5.519999980926514,5.639999866485596,5.699999809265137,3860029.0,5.621090888977051
2010-05-14,5.809999942779541,5.599999904632568,5.670000076293945,5.659999847412109,5633970.0,5.581644535064697
2010-05-17,5.679999828338623,5.170000076293945,5.570000171661377,5.21999979019165,5204837.0,5.147735595703125
2010-05-18,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.147735595703125
2010-05-19,5.460000038146973,5.25,5.349999904632568,5.260000228881836,5129377.0,5.187182426452637
2010-05-20,5.369999885559082,5.139999866485596,5.210000038146973,5.199999809265137,4053338.0,5.128012180328369
2010-05-21,5.289999961853027,5.010000228881836,5.039999961853027,5.289999961853027,4583248.0,5.216766357421875
2010-05-24,5.599999904632568,5.320000171661377,5.320000171661377,5.550000190734863,6890989.0,5.473167419433594
2010-05-25,5.5,5.380000114440918,5.5,5.389999866485596,4612941.0,5.315382480621338
2010-05-26,5.5,5.360000133514404,5.380000114440918,5.449999809265137,2021858.0,5.374551773071289
2010-05-27,5.5,5.300000190734863,5.420000076293945,5.489999771118164,4923981.0,5.413997650146484
2010-05-28,5.550000190734863,5.409999847412109,5.550000190734863,5.440000057220459,3656781.0,5.36469030380249
2010-05-31,5.429999828338623,5.210000038146973,5.389999866485596,5.21999979019165,3706417.0,5.147735595703125
2010-06-01,5.21999979019165,4.980000019073486,5.199999809265137,5.079999923706055,3939294.0,5.009674072265625
2010-06-02,5.179999828338623,5.03000020980835,5.050000190734863,5.170000076293945,2504415.0,5.098428249359131
2010-06-03,5.239999771118164,5.050000190734863,5.199999809265137,5.059999942779541,2783106.0,4.989950656890869
2010-06-04,5.119999885559082,5.0,5.050000190734863,5.099999904632568,2454056.0,5.029397010803223
2010-06-07,5.079999923706055,4.989999771118164,5.079999923706055,5.019999980926514,2689391.0,4.950504302978516
2010-06-08,5.150000095367432,5.0,5.050000190734863,5.079999923706055,3328210.0,5.009674072265625
2010-06-09,5.25,5.050000190734863,5.079999923706055,5.199999809265137,6210437.0,5.128012180328369
2010-06-10,5.260000228881836,5.159999847412109,5.21999979019165,5.199999809265137,4530055.0,5.128012180328369
2010-06-11,5.269999980926514,5.170000076293945,5.210000038146973,5.179999828338623,3217101.0,5.10828971862793
2010-06-17,5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,0.0,5.10828971862793
2010-06-18,5.239999771118164,4.980000019073486,5.190000057220459,4.989999771118164,5461885.0,4.920919895172119
2010-06-21,5.21999979019165,5.0,5.0,5.199999809265137,5782190.0,5.128012180328369
2010-06-22,5.369999885559082,5.139999866485596,5.170000076293945,5.320000171661377,7952762.0,5.246351718902588
2010-06-23,5.309999942779541,5.170000076293945,5.28000020980835,5.25,4381784.0,5.17732048034668
2010-06-24,5.320000171661377,5.179999828338623,5.239999771118164,5.289999961853027,2937707.0,5.216766357421875
2010-06-25,5.440000057220459,5.179999828338623,5.28000020980835,5.380000114440918,7441815.0,5.305521011352539
2010-06-28,5.429999828338623,5.25,5.329999923706055,5.260000228881836,4064955.0,5.187182426452637
2010-06-29,5.300000190734863,4.869999885559082,5.300000190734863,4.880000114440918,5789619.0,4.812442779541016
2010-06-30,4.889999866485596,4.699999809265137,4.789999961853027,4.699999809265137,4053816.0,4.634934425354004
2010-07-01,4.78000020980835,4.559999942779541,4.699999809265137,4.570000171661377,3085257.0,4.506734371185303
2010-07-02,4.71999979019165,4.440000057220459,4.559999942779541,4.679999828338623,3050481.0,4.615211009979248
2010-07-05,4.639999866485596,4.550000190734863,4.599999904632568,4.579999923706055,2246735.0,4.516595840454102
2010-07-06,4.71999979019165,4.550000190734863,4.579999923706055,4.670000076293945,2239470.0,4.605350017547607
2010-07-07,4.739999771118164,4.659999847412109,4.670000076293945,4.730000019073486,2594239.0,4.664519309997559
2010-07-08,4.840000152587891,4.690000057220459,4.710000038146973,4.760000228881836,3179816.0,4.694104194641113
2010-07-09,4.880000114440918,4.710000038146973,4.760000228881836,4.849999904632568,3445109.0,4.782857894897461
2010-07-12,4.989999771118164,4.829999923706055,4.880000114440918,4.929999828338623,4904955.0,4.86175012588501
2010-07-13,4.900000095367432,4.670000076293945,4.849999904632568,4.739999771118164,4339354.0,4.674380779266357
2010-07-14,4.960000038146973,4.71999979019165,4.71999979019165,4.829999923706055,3567544.0,4.763134956359863
2010-07-15,4.840000152587891,4.650000095367432,4.75,4.659999847412109,3989208.0,4.59548807144165
2010-07-16,4.699999809265137,4.579999923706055,4.650000095367432,4.670000076293945,2428272.0,4.605350017547607
2010-07-19,4.809999942779541,4.599999904632568,4.639999866485596,4.78000020980835,4560277.0,4.713827610015869
2010-07-20,4.940000057220459,4.739999771118164,4.760000228881836,4.920000076293945,6961048.0,4.851889133453369
2010-07-21,5.079999923706055,4.889999866485596,4.929999828338623,5.039999961853027,11642281.0,4.9702277183532715
2010-07-22,5.230000019073486,4.96999979019165,5.010000228881836,5.130000114440918,8460353.0,5.058981895446777
2010-07-23,5.139999866485596,5.0,5.099999904632568,5.070000171661377,5016005.0,4.999812602996826
2010-07-26,5.579999923706055,5.28000020980835,5.28000020980835,5.579999923706055,30592685.0,5.50275182723999
2010-07-27,5.699999809265137,5.460000038146973,5.699999809265137,5.480000019073486,23998036.0,5.404136657714844
2010-07-28,5.769999980926514,5.400000095367432,5.400000095367432,5.650000095367432,19542369.0,5.571783542633057
2010-07-29,5.840000152587891,5.539999961853027,5.599999904632568,5.639999866485596,15579916.0,5.561921119689941
2010-07-30,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.561921119689941
2010-08-02,5.699999809265137,5.519999980926514,5.599999904632568,5.670000076293945,10895614.0,5.591506481170654
2010-08-03,5.670000076293945,5.5,5.670000076293945,5.510000228881836,10384730.0,5.43372106552124
2010-08-04,5.53000020980835,5.329999923706055,5.480000019073486,5.519999980926514,7532102.0,5.443583011627197
2010-08-05,5.570000171661377,5.440000057220459,5.5,5.480000019073486,5976432.0,5.404136657714844
2010-08-06,5.619999885559082,5.449999809265137,5.480000019073486,5.610000133514404,8144450.0,5.532337188720703
2010-08-09,5.650000095367432,5.550000190734863,5.610000133514404,5.619999885559082,8213999.0,5.542198181152344
2010-08-10,5.71999979019165,5.409999847412109,5.599999904632568,5.420000076293945,8627514.0,5.344966888427734
2010-08-11,5.489999771118164,5.349999904632568,5.369999885559082,5.440000057220459,5783829.0,5.36469030380249
2010-08-12,5.510000228881836,5.329999923706055,5.369999885559082,5.369999885559082,5269243.0,5.295659065246582
2010-08-13,5.619999885559082,5.300000190734863,5.360000133514404,5.599999904632568,6852021.0,5.522474765777588
2010-08-16,5.670000076293945,5.519999980926514,5.550000190734863,5.639999866485596,9666888.0,5.561921119689941
2010-08-17,5.760000228881836,5.610000133514404,5.679999828338623,5.71999979019165,9985244.0,5.640813827514648
2010-08-18,5.739999771118164,5.550000190734863,5.71999979019165,5.610000133514404,8721435.0,5.532337188720703
2010-08-19,5.690000057220459,5.519999980926514,5.630000114440918,5.630000114440918,7916420.0,5.552060127258301
2010-08-20,5.630000114440918,5.349999904632568,5.599999904632568,5.409999847412109,7464547.0,5.3351054191589355
2010-08-23,5.449999809265137,5.360000133514404,5.389999866485596,5.380000114440918,4111949.0,5.305521011352539
2010-08-24,5.480000019073486,5.320000171661377,5.380000114440918,5.440000057220459,5211502.0,5.36469030380249
2010-08-25,5.420000076293945,5.230000019073486,5.420000076293945,5.25,6124677.0,5.17732048034668
2010-08-26,5.320000171661377,5.210000038146973,5.25,5.309999942779541,3669561.0,5.236489772796631
2010-08-27,5.329999923706055,5.260000228881836,5.309999942779541,5.329999923706055,2806598.0,5.2562127113342285
2010-08-30,5.420000076293945,5.309999942779541,5.340000152587891,5.409999847412109,5643810.0,5.3351054191589355
2010-08-31,5.389999866485596,5.25,5.380000114440918,5.309999942779541,7432572.0,5.236489772796631
2010-09-01,5.489999771118164,5.25,5.300000190734863,5.309999942779541,7837503.0,5.236489772796631
2010-09-02,5.380000114440918,5.28000020980835,5.340000152587891,5.320000171661377,9126379.0,5.246351718902588
2010-09-03,5.380000114440918,5.260000228881836,5.300000190734863,5.300000190734863,9095851.0,5.22662878036499
2010-09-06,5.360000133514404,5.21999979019165,5.28000020980835,5.360000133514404,11412887.0,5.285798072814941
2010-09-07,5.400000095367432,5.329999923706055,5.360000133514404,5.389999866485596,8257137.0,5.315382480621338
2010-09-08,5.389999866485596,5.300000190734863,5.389999866485596,5.349999904632568,7641058.0,5.275936126708984
2010-09-09,5.360000133514404,5.179999828338623,5.349999904632568,5.190000057220459,9129850.0,5.1181511878967285
2010-09-10,5.21999979019165,5.019999980926514,5.199999809265137,5.090000152587891,9605170.0,5.019535541534424
2010-09-13,5.230000019073486,5.070000171661377,5.070000171661377,5.230000019073486,6787688.0,5.157597541809082
2010-09-14,5.25,5.110000133514404,5.25,5.139999866485596,6952026.0,5.068843364715576
2010-09-15,5.650000095367432,5.230000019073486,5.25,5.650000095367432,42944645.0,5.571783542633057
2010-09-16,5.650000095367432,5.380000114440918,5.650000095367432,5.449999809265137,25952885.0,5.374551773071289
2010-09-17,5.480000019073486,5.28000020980835,5.449999809265137,5.340000152587891,14470838.0,5.2660746574401855
2010-09-20,5.489999771118164,5.25,5.300000190734863,5.269999980926514,12216580.0,5.1970438957214355
2010-09-21,5.300000190734863,5.079999923706055,5.289999961853027,5.150000095367432,10280532.0,5.078704833984375
2010-09-27,5.239999771118164,5.099999904632568,5.239999771118164,5.210000038146973,5566843.0,5.137874603271484
2010-09-28,5.309999942779541,5.150000095367432,5.190000057220459,5.21999979019165,8383420.0,5.147735595703125
2010-09-29,5.25,5.059999942779541,5.199999809265137,5.210000038146973,8235149.0,5.137874603271484
2010-09-30,5.380000114440918,5.139999866485596,5.139999866485596,5.289999961853027,8798511.0,5.216766357421875
2010-10-08,5.519999980926514,5.199999809265137,5.340000152587891,5.460000038146973,15897607.0,5.384413242340088
2010-10-11,5.519999980926514,5.400000095367432,5.420000076293945,5.480000019073486,15448210.0,5.404136657714844
2010-10-12,5.559999942779541,5.400000095367432,5.460000038146973,5.510000228881836,13045622.0,5.43372106552124
2010-10-13,5.710000038146973,5.460000038146973,5.510000228881836,5.599999904632568,18486037.0,5.522474765777588
2010-10-14,5.559999942779541,5.369999885559082,5.559999942779541,5.380000114440918,15114181.0,5.305521011352539
2010-10-15,5.510000228881836,5.360000133514404,5.420000076293945,5.46999979019165,9958126.0,5.394274711608887
2010-10-18,5.769999980926514,5.400000095367432,5.460000038146973,5.71999979019165,25785226.0,5.640813827514648
2010-10-19,5.869999885559082,5.610000133514404,5.699999809265137,5.829999923706055,20438612.0,5.74929141998291
2010-10-20,5.730000019073486,5.460000038146973,5.679999828338623,5.619999885559082,21942090.0,5.542198181152344
2010-10-21,5.590000152587891,5.449999809265137,5.550000190734863,5.570000171661377,11069021.0,5.49289083480835
2010-10-22,5.619999885559082,5.489999771118164,5.559999942779541,5.570000171661377,8293766.0,5.49289083480835
2010-10-25,5.670000076293945,5.5,5.599999904632568,5.650000095367432,16936038.0,5.571783542633057
2010-10-26,5.71999979019165,5.579999923706055,5.639999866485596,5.679999828338623,14551098.0,5.601367473602295
2010-10-27,5.739999771118164,5.550000190734863,5.650000095367432,5.559999942779541,13517711.0,5.483028888702393
2010-10-28,6.119999885559082,5.510000228881836,5.559999942779541,6.119999885559082,43344838.0,6.035276412963867
2010-10-29,6.119999885559082,5.900000095367432,6.119999885559082,5.980000019073486,57705779.0,5.897214412689209
2010-11-01,6.050000190734863,5.789999961853027,5.900000095367432,5.949999809265137,26785908.0,5.867629528045654
2010-11-02,5.989999771118164,5.809999942779541,5.880000114440918,5.840000152587891,18446000.0,5.759152889251709
2010-11-03,6.019999980926514,5.809999942779541,5.820000171661377,5.869999885559082,12591886.0,5.788737773895264
2010-11-04,5.940000057220459,5.820000171661377,5.849999904632568,5.900000095367432,10933320.0,5.81832218170166
2010-11-05,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.81832218170166
2010-11-08,6.170000076293945,5.949999809265137,5.960000038146973,6.110000133514404,20834084.0,6.025414943695068
2010-11-09,6.449999809265137,6.019999980926514,6.139999866485596,6.269999980926514,26167737.0,6.183199882507324
2010-11-10,6.349999904632568,6.119999885559082,6.239999771118164,6.28000020980835,14817726.0,6.193061828613281
2010-11-11,6.369999885559082,6.099999904632568,6.199999809265137,6.119999885559082,16212837.0,6.035276412963867
2010-11-12,6.179999828338623,5.570000171661377,6.099999904632568,5.579999923706055,19963409.0,5.50275182723999
2010-11-15,5.690000057220459,5.539999961853027,5.610000133514404,5.659999847412109,10158087.0,5.581644535064697
2010-11-16,5.679999828338623,5.320000171661377,5.679999828338623,5.409999847412109,11558696.0,5.3351054191589355
2010-11-17,5.630000114440918,5.079999923706055,5.380000114440918,5.420000076293945,7447550.0,5.344966888427734
2010-11-18,5.53000020980835,5.340000152587891,5.460000038146973,5.449999809265137,5670628.0,5.374551773071289
2010-11-19,5.489999771118164,5.340000152587891,5.489999771118164,5.46999979019165,5378467.0,5.394274711608887
2010-11-22,5.679999828338623,5.380000114440918,5.440000057220459,5.650000095367432,10627183.0,5.571783542633057
2010-11-23,5.599999904632568,5.380000114440918,5.599999904632568,5.480000019073486,6396901.0,5.404136657714844
2010-11-24,5.559999942779541,5.409999847412109,5.420000076293945,5.550000190734863,6400012.0,5.473167419433594
2010-11-25,5.650000095367432,5.519999980926514,5.53000020980835,5.590000152587891,8199824.0,5.512613773345947
2010-11-26,5.630000114440918,5.440000057220459,5.579999923706055,5.480000019073486,5827983.0,5.404136657714844
2010-11-29,5.5,5.349999904632568,5.5,5.420000076293945,4806798.0,5.344966888427734
2010-11-30,5.449999809265137,5.079999923706055,5.420000076293945,5.190000057220459,7991336.0,5.1181511878967285
2010-12-01,5.300000190734863,5.190000057220459,5.199999809265137,5.230000019073486,3881558.0,5.157597541809082
2010-12-02,5.480000019073486,5.25,5.28000020980835,5.440000057220459,9395472.0,5.36469030380249
2010-12-03,5.510000228881836,5.369999885559082,5.489999771118164,5.429999828338623,4164095.0,5.354828834533691
2010-12-06,5.449999809265137,5.309999942779541,5.429999828338623,5.340000152587891,3141859.0,5.2660746574401855
2010-12-07,5.429999828338623,5.230000019073486,5.340000152587891,5.409999847412109,3271626.0,5.3351054191589355
2010-12-08,5.400000095367432,5.309999942779541,5.400000095367432,5.320000171661377,2720473.0,5.246351718902588
2010-12-09,5.340000152587891,5.130000114440918,5.300000190734863,5.150000095367432,3992901.0,5.078704833984375
2010-12-10,5.21999979019165,5.0,5.0,5.199999809265137,3627110.0,5.128012180328369
2010-12-13,5.480000019073486,5.179999828338623,5.179999828338623,5.429999828338623,8895751.0,5.354828834533691
2010-12-14,5.429999828338623,5.320000171661377,5.400000095367432,5.380000114440918,5509718.0,5.305521011352539
2010-12-15,5.400000095367432,5.289999961853027,5.380000114440918,5.300000190734863,3645171.0,5.22662878036499
2010-12-16,5.380000114440918,5.28000020980835,5.300000190734863,5.329999923706055,2824482.0,5.2562127113342285
2010-12-17,5.369999885559082,5.300000190734863,5.349999904632568,5.320000171661377,2045842.0,5.246351718902588
2010-12-20,5.360000133514404,5.110000133514404,5.300000190734863,5.179999828338623,4383981.0,5.10828971862793
2010-12-21,5.349999904632568,5.150000095367432,5.179999828338623,5.289999961853027,5571398.0,5.216766357421875
2010-12-22,5.449999809265137,5.25,5.329999923706055,5.260000228881836,5830565.0,5.187182426452637
2010-12-23,5.590000152587891,5.179999828338623,5.210000038146973,5.440000057220459,13260177.0,5.36469030380249
2010-12-24,5.570000171661377,5.340000152587891,5.409999847412109,5.53000020980835,23916264.0,5.453444480895996
2010-12-27,5.599999904632568,5.329999923706055,5.489999771118164,5.550000190734863,22972045.0,5.473167419433594
2010-12-28,5.760000228881836,5.480000019073486,5.519999980926514,5.599999904632568,29670757.0,5.522474765777588
2010-12-29,5.639999866485596,5.400000095367432,5.599999904632568,5.599999904632568,14149838.0,5.522474765777588
2010-12-30,5.559999942779541,5.269999980926514,5.5,5.300000190734863,13564812.0,5.22662878036499
2010-12-31,5.340000152587891,5.210000038146973,5.269999980926514,5.309999942779541,10307134.0,5.236489772796631
2011-01-04,5.489999771118164,5.25,5.320000171661377,5.380000114440918,11841296.0,5.305521011352539
2011-01-05,5.519999980926514,5.329999923706055,5.349999904632568,5.5,9848817.0,5.423859596252441
2011-01-06,5.570000171661377,5.420000076293945,5.489999771118164,5.489999771118164,7768524.0,5.413997650146484
2011-01-07,5.670000076293945,5.380000114440918,5.46999979019165,5.630000114440918,19024612.0,5.552060127258301
2011-01-10,5.699999809265137,5.369999885559082,5.599999904632568,5.389999866485596,15041629.0,5.315382480621338
2011-01-11,5.590000152587891,5.340000152587891,5.380000114440918,5.579999923706055,10184954.0,5.50275182723999
2011-01-12,5.789999961853027,5.489999771118164,5.590000152587891,5.619999885559082,15207469.0,5.542198181152344
2011-01-13,5.650000095367432,5.510000228881836,5.630000114440918,5.539999961853027,6980322.0,5.463305950164795
2011-01-14,5.800000190734863,5.510000228881836,5.539999961853027,5.710000038146973,23656954.0,5.63095235824585
2011-01-17,5.940000057220459,5.630000114440918,5.670000076293945,5.840000152587891,29398556.0,5.759152889251709
2011-01-18,5.920000076293945,5.610000133514404,5.739999771118164,5.889999866485596,21091618.0,5.808460235595703
2011-01-19,5.989999771118164,5.75,5.880000114440918,5.940000057220459,23769348.0,5.857768535614014
2011-01-20,5.920000076293945,5.710000038146973,5.900000095367432,5.789999961853027,15418562.0,5.709845066070557
2011-01-21,5.920000076293945,5.630000114440918,5.730000019073486,5.809999942779541,15974398.0,5.729568004608154
2011-01-24,5.829999923706055,5.570000171661377,5.769999980926514,5.590000152587891,13198599.0,5.512613773345947
2011-01-25,5.639999866485596,5.199999809265137,5.550000190734863,5.28000020980835,14939717.0,5.206905364990234
2011-01-26,5.320000171661377,5.170000076293945,5.260000228881836,5.28000020980835,10047744.0,5.206905364990234
2011-01-27,5.260000228881836,5.139999866485596,5.199999809265137,5.230000019073486,10054149.0,5.157597541809082
2011-01-28,5.300000190734863,5.179999828338623,5.25,5.260000228881836,8902307.0,5.187182426452637
2011-01-31,5.260000228881836,5.159999847412109,5.260000228881836,5.239999771118164,8527567.0,5.167458534240723
2011-02-01,5.28000020980835,5.190000057220459,5.25,5.269999980926514,6093447.0,5.1970438957214355
2011-02-09,5.260000228881836,5.159999847412109,5.230000019073486,5.170000076293945,6209833.0,5.098428249359131
2011-02-10,5.380000114440918,5.170000076293945,5.170000076293945,5.380000114440918,10083606.0,5.305521011352539
2011-02-11,5.630000114440918,5.349999904632568,5.400000095367432,5.539999961853027,14367947.0,5.463305950164795
2011-02-14,5.590000152587891,5.409999847412109,5.559999942779541,5.559999942779541,12120893.0,5.483028888702393
2011-02-15,5.760000228881836,5.519999980926514,5.53000020980835,5.590000152587891,16011358.0,5.512613773345947
2011-02-16,5.739999771118164,5.599999904632568,5.599999904632568,5.679999828338623,11077384.0,5.601367473602295
2011-02-17,5.869999885559082,5.590000152587891,5.679999828338623,5.699999809265137,13166244.0,5.621090888977051
2011-02-18,5.739999771118164,5.570000171661377,5.730000019073486,5.599999904632568,10178020.0,5.522474765777588
2011-02-21,5.690000057220459,5.539999961853027,5.599999904632568,5.679999828338623,8497522.0,5.601367473602295
2011-02-22,5.71999979019165,5.449999809265137,5.710000038146973,5.46999979019165,10243794.0,5.394274711608887
2011-02-23,6.019999980926514,5.429999828338623,5.460000038146973,6.019999980926514,23581279.0,5.9366607666015625
2011-02-24,6.619999885559082,6.380000114440918,6.5,6.619999885559082,109108359.0,6.528354644775391
2011-02-25,6.46999979019165,6.21999979019165,6.400000095367432,6.400000095367432,58220919.0,6.311400413513184
2011-02-28,7.039999961853027,6.329999923706055,6.360000133514404,7.019999980926514,100147309.0,6.922817230224609
2011-03-01,7.130000114440918,6.650000095367432,6.699999809265137,6.909999847412109,82026144.0,6.814339637756348
2011-03-02,7.599999904632568,6.71999979019165,6.800000190734863,7.340000152587891,83782562.0,7.238387107849121
2011-03-03,7.460000038146973,7.079999923706055,7.210000038146973,7.099999904632568,53761946.0,7.001709938049316
2011-03-04,7.309999942779541,7.0,7.199999809265137,7.179999828338623,40410604.0,7.080601692199707
2011-03-07,7.239999771118164,7.079999923706055,7.199999809265137,7.139999866485596,33987968.0,7.041155815124512
2011-03-08,7.489999771118164,6.929999828338623,7.099999904632568,7.25,55805903.0,7.149632930755615
2011-03-09,7.150000095367432,7.059999942779541,7.099999904632568,7.130000114440918,27154582.0,7.031294345855713
2011-03-10,7.099999904632568,6.840000152587891,7.099999904632568,6.869999885559082,26264959.0,6.774893283843994
2011-03-11,7.079999923706055,6.760000228881836,6.849999904632568,6.889999866485596,21748710.0,6.79461669921875
2011-03-14,7.179999828338623,6.829999923706055,6.829999923706055,7.050000190734863,21462708.0,6.952401638031006
2011-03-15,7.28000020980835,6.670000076293945,6.989999771118164,7.070000171661377,33369523.0,6.972125053405762
2011-03-16,7.039999961853027,6.889999866485596,7.039999961853027,6.949999809265137,16876276.0,6.853785991668701
2011-03-17,7.099999904632568,6.800000190734863,6.909999847412109,6.900000095367432,16066886.0,6.804478645324707
2011-03-18,7.150000095367432,6.869999885559082,6.949999809265137,7.039999961853027,20457139.0,6.942540168762207
2011-03-21,7.21999979019165,6.949999809265137,7.039999961853027,7.159999847412109,25930374.0,7.060878753662109
2011-03-22,7.300000190734863,6.900000095367432,7.25,6.920000076293945,26974076.0,6.824201583862305
2011-03-23,6.96999979019165,6.679999828338623,6.900000095367432,6.900000095367432,23698381.0,6.804478645324707
2011-03-24,7.139999866485596,6.809999942779541,6.900000095367432,7.0,21798662.0,6.9030938148498535
2011-03-25,7.150000095367432,6.860000133514404,6.980000019073486,6.96999979019165,22997722.0,6.873509407043457
2011-03-29,7.670000076293945,7.150000095367432,7.21999979019165,7.179999828338623,68380281.0,7.080601692199707
2011-03-30,7.099999904632568,6.75,7.010000228881836,6.840000152587891,33889604.0,6.745309352874756
2011-03-31,6.900000095367432,6.5,6.820000171661377,6.519999980926514,22835422.0,6.429738998413086
2011-04-01,6.610000133514404,6.510000228881836,6.519999980926514,6.579999923706055,9186424.0,6.488908290863037
2011-04-06,6.75,6.5,6.579999923706055,6.650000095367432,13494446.0,6.557939529418945
2011-04-07,6.639999866485596,6.510000228881836,6.639999866485596,6.539999961853027,11821889.0,6.449462413787842
2011-04-08,6.639999866485596,6.519999980926514,6.559999942779541,6.630000114440918,9819428.0,6.538216590881348
2011-04-11,6.760000228881836,6.579999923706055,6.599999904632568,6.610000133514404,12405371.0,6.518493175506592
2011-04-12,6.690000057220459,6.559999942779541,6.590000152587891,6.599999904632568,9925023.0,6.508631229400635
2011-04-13,6.670000076293945,6.5,6.579999923706055,6.670000076293945,9431314.0,6.577662467956543
2011-04-14,6.679999828338623,6.559999942779541,6.630000114440918,6.590000152587891,7457949.0,6.498770236968994
2011-04-15,6.619999885559082,6.5,6.579999923706055,6.559999942779541,7917900.0,6.469184875488281
2011-04-18,6.619999885559082,6.420000076293945,6.510000228881836,6.480000019073486,11008974.0,6.390292644500732
2011-04-19,6.440000057220459,6.25,6.420000076293945,6.320000171661377,13132993.0,6.232508182525635
2011-04-20,6.46999979019165,6.28000020980835,6.329999923706055,6.429999828338623,10211057.0,6.34098482131958
2011-04-21,6.46999979019165,6.369999885559082,6.429999828338623,6.400000095367432,6994357.0,6.311400413513184
2011-04-22,6.409999847412109,6.309999942779541,6.400000095367432,6.349999904632568,6435230.0,6.262092113494873
2011-04-25,6.449999809265137,6.269999980926514,6.329999923706055,6.269999980926514,8530227.0,6.183199882507324
2011-04-26,6.360000133514404,6.03000020980835,6.260000228881836,6.309999942779541,11626137.0,6.222646236419678
2011-04-27,6.340000152587891,6.079999923706055,6.269999980926514,6.159999847412109,7427452.0,6.074722766876221
2011-04-28,6.21999979019165,5.920000076293945,6.170000076293945,5.940000057220459,6399545.0,5.857768535614014
2011-04-29,6.010000228881836,5.849999904632568,5.940000057220459,6.0,5221422.0,5.916937351226807
2011-05-03,6.090000152587891,5.949999809265137,6.0,6.070000171661377,5186518.0,5.985968589782715
2011-05-04,6.139999866485596,6.010000228881836,6.090000152587891,6.03000020980835,7287549.0,5.9465227127075195
2011-05-05,6.550000190734863,5.989999771118164,6.0,6.25,16029453.0,6.163476943969727
2011-05-06,6.170000076293945,6.0,6.099999904632568,6.110000133514404,8320046.0,6.025414943695068
2011-05-09,6.190000057220459,6.090000152587891,6.119999885559082,6.170000076293945,5856400.0,6.0845842361450195
2011-05-10,6.179999828338623,6.059999942779541,6.179999828338623,6.130000114440918,4677897.0,6.045137882232666
2011-05-11,6.230000019073486,6.059999942779541,6.130000114440918,6.159999847412109,7493240.0,6.074722766876221
2011-05-12,6.179999828338623,6.079999923706055,6.130000114440918,6.079999923706055,6041490.0,5.995830059051514
2011-05-13,6.150000095367432,6.03000020980835,6.059999942779541,6.139999866485596,4831069.0,6.054999828338623
2011-05-16,6.429999828338623,6.119999885559082,6.139999866485596,6.300000190734863,18114773.0,6.212784767150879
2011-05-17,6.440000057220459,6.179999828338623,6.25,6.369999885559082,14413278.0,6.281815528869629
2011-05-18,6.389999866485596,6.300000190734863,6.380000114440918,6.360000133514404,7081749.0,6.27195405960083
2011-05-19,6.46999979019165,6.300000190734863,6.369999885559082,6.300000190734863,10692321.0,6.212784767150879
2011-05-20,6.329999923706055,6.159999847412109,6.320000171661377,6.239999771118164,6295777.0,6.1536149978637695
2011-05-23,6.239999771118164,5.840000152587891,6.239999771118164,5.860000133514404,8643393.0,5.778875827789307
2011-05-24,5.889999866485596,5.730000019073486,5.809999942779541,5.800000190734863,5562968.0,5.7197065353393555
2011-05-25,5.909999847412109,5.75,5.820000171661377,5.840000152587891,7437085.0,5.759152889251709
2011-05-26,6.119999885559082,5.809999942779541,5.849999904632568,5.889999866485596,9275623.0,5.808460235595703
2011-05-27,5.849999904632568,5.579999923706055,5.800000190734863,5.579999923706055,5945544.0,5.50275182723999
2011-05-30,5.550000190734863,5.150000095367432,5.550000190734863,5.21999979019165,6138246.0,5.147735595703125
2011-05-31,5.320000171661377,5.21999979019165,5.21999979019165,5.309999942779541,4316060.0,5.236489772796631
2011-06-01,5.380000114440918,5.28000020980835,5.320000171661377,5.360000133514404,3061553.0,5.285798072814941
2011-06-02,5.300000190734863,5.159999847412109,5.300000190734863,5.230000019073486,3654751.0,5.157597541809082
2011-06-03,5.429999828338623,5.230000019073486,5.230000019073486,5.380000114440918,5365334.0,5.305521011352539
2011-06-07,5.46999979019165,5.329999923706055,5.400000095367432,5.46999979019165,4559136.0,5.394274711608887
2011-06-08,5.679999828338623,5.369999885559082,5.429999828338623,5.539999961853027,8725739.0,5.463305950164795
2011-06-09,5.53000020980835,5.329999923706055,5.489999771118164,5.340000152587891,4605560.0,5.2660746574401855
2011-06-10,5.440000057220459,5.25,5.309999942779541,5.380000114440918,4075130.0,5.305521011352539
2011-06-13,5.369999885559082,5.269999980926514,5.329999923706055,5.349999904632568,2499598.0,5.275936126708984
2011-06-14,5.510000228881836,5.360000133514404,5.360000133514404,5.460000038146973,3527441.0,5.384413242340088
2011-06-15,5.480000019073486,5.400000095367432,5.440000057220459,5.400000095367432,2781437.0,5.325243949890137
2011-06-16,5.420000076293945,5.309999942779541,5.380000114440918,5.349999904632568,4536284.0,5.275936126708984
2011-06-17,5.429999828338623,5.320000171661377,5.349999904632568,5.400000095367432,3066560.0,5.325243949890137
2011-06-20,5.5,5.300000190734863,5.389999866485596,5.46999979019165,4593618.0,5.394274711608887
2011-06-21,5.570000171661377,5.420000076293945,5.440000057220459,5.519999980926514,10197763.0,5.443583011627197
2011-06-22,5.5,5.329999923706055,5.480000019073486,5.380000114440918,4077883.0,5.305521011352539
2011-06-23,5.409999847412109,5.170000076293945,5.309999942779541,5.400000095367432,7645343.0,5.325243949890137
2011-06-24,5.550000190734863,5.320000171661377,5.349999904632568,5.53000020980835,9710044.0,5.453444480895996
2011-06-27,5.619999885559082,5.46999979019165,5.53000020980835,5.599999904632568,8846739.0,5.522474765777588
2011-06-28,5.710000038146973,5.539999961853027,5.579999923706055,5.590000152587891,8635515.0,5.512613773345947
2011-06-29,5.619999885559082,5.440000057220459,5.550000190734863,5.449999809265137,5925247.0,5.374551773071289
2011-06-30,5.579999923706055,5.449999809265137,5.46999979019165,5.559999942779541,4877260.0,5.483028888702393
2011-07-01,5.679999828338623,5.53000020980835,5.559999942779541,5.579999923706055,6726062.0,5.50275182723999
2011-07-04,5.690000057220459,5.570000171661377,5.599999904632568,5.679999828338623,7799468.0,5.601367473602295
2011-07-05,5.78000020980835,5.630000114440918,5.679999828338623,5.71999979019165,8944586.0,5.640813827514648
2011-07-06,5.730000019073486,5.599999904632568,5.71999979019165,5.71999979019165,7479408.0,5.640813827514648
2011-07-07,5.75,5.630000114440918,5.690000057220459,5.679999828338623,6378993.0,5.601367473602295
2011-07-08,5.71999979019165,5.599999904632568,5.679999828338623,5.630000114440918,4189795.0,5.552060127258301
2011-07-11,5.679999828338623,5.570000171661377,5.630000114440918,5.639999866485596,3761168.0,5.561921119689941
2011-07-12,5.610000133514404,5.5,5.590000152587891,5.5,4408280.0,5.423859596252441
2011-07-13,5.71999979019165,5.519999980926514,5.519999980926514,5.659999847412109,5815878.0,5.581644535064697
2011-07-14,5.730000019073486,5.639999866485596,5.659999847412109,5.699999809265137,4849987.0,5.621090888977051
2011-07-15,5.730000019073486,5.650000095367432,5.699999809265137,5.699999809265137,4793459.0,5.621090888977051
2011-07-18,5.949999809265137,5.730000019073486,5.75,5.800000190734863,15101742.0,5.7197065353393555
2011-07-19,5.949999809265137,5.650000095367432,5.710000038146973,5.880000114440918,13008462.0,5.7985992431640625
2011-07-20,5.900000095367432,5.789999961853027,5.889999866485596,5.860000133514404,5604178.0,5.778875827789307
2011-07-21,5.880000114440918,5.730000019073486,5.860000133514404,5.75,5644994.0,5.670398712158203
2011-07-22,5.940000057220459,5.75,5.78000020980835,5.829999923706055,8183257.0,5.74929141998291
2011-07-25,5.800000190734863,5.380000114440918,5.760000228881836,5.449999809265137,7348569.0,5.374551773071289
2011-07-26,5.519999980926514,5.340000152587891,5.449999809265137,5.449999809265137,3701235.0,5.374551773071289
2011-07-27,5.809999942779541,5.360000133514404,5.440000057220459,5.699999809265137,10192699.0,5.621090888977051
2011-07-28,5.71999979019165,5.570000171661377,5.610000133514404,5.699999809265137,5533359.0,5.621090888977051
2011-07-29,5.96999979019165,5.650000095367432,5.690000057220459,5.849999904632568,9585010.0,5.769014358520508
2011-08-01,5.929999828338623,5.75,5.760000228881836,5.829999923706055,17272017.0,5.74929141998291
2011-08-02,5.829999923706055,5.550000190734863,5.820000171661377,5.730000019073486,6174302.0,5.650675296783447
2011-08-03,5.71999979019165,5.579999923706055,5.610000133514404,5.650000095367432,3982707.0,5.571783542633057
2011-08-04,5.690000057220459,5.5,5.670000076293945,5.539999961853027,4572921.0,5.463305950164795
2011-08-05,5.559999942779541,5.199999809265137,5.320000171661377,5.539999961853027,6689357.0,5.463305950164795
2011-08-08,5.449999809265137,5.010000228881836,5.400000095367432,5.300000190734863,7285044.0,5.22662878036499
2011-08-09,5.289999961853027,5.050000190734863,5.099999904632568,5.199999809265137,4873250.0,5.128012180328369
2011-08-10,5.53000020980835,5.230000019073486,5.289999961853027,5.510000228881836,9805378.0,5.43372106552124
2011-08-11,5.900000095367432,5.329999923706055,5.329999923706055,5.71999979019165,18024031.0,5.640813827514648
2011-08-12,5.960000038146973,5.610000133514404,5.699999809265137,5.820000171661377,19955791.0,5.739429473876953
2011-08-15,5.800000190734863,5.679999828338623,5.769999980926514,5.760000228881836,9033069.0,5.68026065826416
2011-08-16,6.039999961853027,5.739999771118164,5.909999847412109,5.760000228881836,13048070.0,5.68026065826416
2011-08-17,5.800000190734863,5.590000152587891,5.650000095367432,5.650000095367432,7660586.0,5.571783542633057
2011-08-19,5.539999961853027,5.400000095367432,5.460000038146973,5.489999771118164,5241026.0,5.413997650146484
2011-08-22,5.559999942779541,5.389999866485596,5.46999979019165,5.46999979019165,3748571.0,5.394274711608887
2011-08-23,5.539999961853027,5.389999866485596,5.480000019073486,5.53000020980835,4029747.0,5.453444480895996
2011-08-24,5.579999923706055,5.420000076293945,5.559999942779541,5.440000057220459,4028360.0,5.36469030380249
2011-08-26,5.78000020980835,5.550000190734863,5.579999923706055,5.639999866485596,11580983.0,5.561921119689941
2011-08-29,5.599999904632568,5.46999979019165,5.599999904632568,5.489999771118164,6619323.0,5.413997650146484
2011-08-30,5.559999942779541,5.429999828338623,5.5,5.440000057220459,4172677.0,5.36469030380249
2011-08-31,5.550000190734863,5.349999904632568,5.449999809265137,5.429999828338623,2843232.0,5.354828834533691
2011-09-01,5.480000019073486,5.360000133514404,5.409999847412109,5.369999885559082,3030100.0,5.295659065246582
2011-09-02,5.400000095367432,5.239999771118164,5.400000095367432,5.300000190734863,2829139.0,5.22662878036499
2011-09-05,5.309999942779541,5.21999979019165,5.25,5.269999980926514,1966398.0,5.1970438957214355
2011-09-06,5.289999961853027,5.139999866485596,5.25,5.199999809265137,3113200.0,5.128012180328369
2011-09-07,5.320000171661377,5.190000057220459,5.230000019073486,5.289999961853027,3030281.0,5.216766357421875
2011-09-08,5.320000171661377,5.190000057220459,5.300000190734863,5.199999809265137,3463285.0,5.128012180328369
2011-09-09,5.239999771118164,5.110000133514404,5.179999828338623,5.130000114440918,3125795.0,5.058981895446777
2011-09-13,5.099999904632568,5.019999980926514,5.099999904632568,5.059999942779541,2304441.0,4.989950656890869
2011-09-14,5.119999885559082,5.039999961853027,5.099999904632568,5.099999904632568,1653946.0,5.029397010803223
2011-09-15,5.300000190734863,5.079999923706055,5.119999885559082,5.130000114440918,2832645.0,5.058981895446777
2011-09-16,5.230000019073486,5.119999885559082,5.150000095367432,5.119999885559082,1700796.0,5.04911994934082
2011-09-19,5.119999885559082,5.03000020980835,5.099999904632568,5.039999961853027,2177325.0,4.9702277183532715
2011-09-20,5.110000133514404,5.03000020980835,5.03000020980835,5.079999923706055,1286952.0,5.009674072265625
2011-09-21,5.239999771118164,5.050000190734863,5.079999923706055,5.190000057220459,5111103.0,5.1181511878967285
2011-09-22,5.170000076293945,5.03000020980835,5.139999866485596,5.039999961853027,3351596.0,4.9702277183532715
2011-09-23,5.010000228881836,4.869999885559082,4.989999771118164,4.909999847412109,4564384.0,4.842027187347412
2011-09-26,4.949999809265137,4.75,4.900000095367432,4.760000228881836,3456964.0,4.694104194641113
2011-09-27,4.820000171661377,4.739999771118164,4.800000190734863,4.789999961853027,2604552.0,4.72368860244751
2011-09-28,4.840000152587891,4.579999923706055,4.809999942779541,4.599999904632568,3212261.0,4.536318778991699
2011-09-29,4.630000114440918,4.440000057220459,4.619999885559082,4.460000038146973,3414441.0,4.398256778717041
2011-09-30,4.53000020980835,4.380000114440918,4.460000038146973,4.449999809265137,2149322.0,4.388395309448242
2011-10-10,4.480000019073486,4.289999961853027,4.480000019073486,4.309999942779541,3478451.0,4.250333309173584
2011-10-11,4.420000076293945,4.239999771118164,4.409999847412109,4.300000190734863,3881034.0,4.240472316741943
2011-10-12,4.46999979019165,4.25,4.300000190734863,4.449999809265137,4710285.0,4.388395309448242
2011-10-13,4.53000020980835,4.420000076293945,4.420000076293945,4.510000228881836,5472579.0,4.447565078735352
2011-10-14,4.630000114440918,4.510000228881836,4.539999961853027,4.539999961853027,4640546.0,4.477149486541748
2011-10-17,4.710000038146973,4.550000190734863,4.570000171661377,4.590000152587891,4536680.0,4.5264573097229
2011-10-18,4.519999980926514,4.340000152587891,4.480000019073486,4.400000095367432,4111856.0,4.339087963104248
2011-10-19,4.440000057220459,4.320000171661377,4.400000095367432,4.420000076293945,2118429.0,4.358810901641846
2011-10-20,4.380000114440918,4.239999771118164,4.380000114440918,4.28000020980835,3689213.0,4.2207489013671875
2011-10-21,4.329999923706055,4.230000019073486,4.28000020980835,4.260000228881836,2085678.0,4.20102596282959
2011-10-24,4.340000152587891,4.159999847412109,4.260000228881836,4.309999942779541,2869230.0,4.250333309173584
2011-10-25,4.400000095367432,4.25,4.300000190734863,4.369999885559082,4873698.0,4.309502601623535
2011-10-26,4.809999942779541,4.320000171661377,4.369999885559082,4.78000020980835,18394730.0,4.713827610015869
2011-10-27,4.789999961853027,4.610000133514404,4.699999809265137,4.650000095367432,15960846.0,4.58562707901001
2011-10-28,4.800000190734863,4.630000114440918,4.670000076293945,4.679999828338623,8167110.0,4.615211009979248
2011-10-31,4.869999885559082,4.619999885559082,4.639999866485596,4.71999979019165,9745879.0,4.654657363891602
2011-11-01,4.75,4.590000152587891,4.670000076293945,4.619999885559082,6507055.0,4.556041717529297
2011-11-02,4.670000076293945,4.46999979019165,4.550000190734863,4.659999847412109,5533380.0,4.59548807144165
2011-11-03,4.809999942779541,4.650000095367432,4.670000076293945,4.710000038146973,8405037.0,4.644795894622803
2011-11-04,4.980000019073486,4.679999828338623,4.75,4.840000152587891,16024910.0,4.772996425628662
2011-11-07,4.809999942779541,4.710000038146973,4.800000190734863,4.739999771118164,6225860.0,4.674380779266357
2011-11-08,4.760000228881836,4.599999904632568,4.710000038146973,4.610000133514404,4427182.0,4.546180725097656
2011-11-09,4.699999809265137,4.579999923706055,4.619999885559082,4.699999809265137,3157995.0,4.634934425354004
2011-11-10,4.699999809265137,4.590000152587891,4.630000114440918,4.630000114440918,4359222.0,4.565903663635254
2011-11-11,4.760000228881836,4.599999904632568,4.650000095367432,4.650000095367432,4126013.0,4.58562707901001
2011-11-14,4.760000228881836,4.650000095367432,4.679999828338623,4.75,4286809.0,4.684242248535156
2011-11-15,4.789999961853027,4.710000038146973,4.760000228881836,4.760000228881836,3736574.0,4.694104194641113
2011-11-16,4.769999980926514,4.619999885559082,4.75,4.690000057220459,5855089.0,4.625073432922363
2011-11-17,4.829999923706055,4.659999847412109,4.670000076293945,4.670000076293945,6732282.0,4.605350017547607
2011-11-18,4.619999885559082,4.380000114440918,4.599999904632568,4.429999828338623,5192989.0,4.3686723709106445
2011-11-21,4.449999809265137,4.360000133514404,4.429999828338623,4.440000057220459,2591639.0,4.378533840179443
2011-11-22,4.440000057220459,4.329999923706055,4.389999866485596,4.420000076293945,1959305.0,4.358810901641846
2011-11-23,4.460000038146973,4.329999923706055,4.420000076293945,4.349999904632568,2580097.0,4.2897796630859375
2011-11-24,4.420000076293945,4.199999809265137,4.289999961853027,4.369999885559082,3197078.0,4.309502601623535
2011-11-25,4.420000076293945,4.289999961853027,4.360000133514404,4.329999923706055,1757177.0,4.27005672454834
2011-11-28,4.389999866485596,4.300000190734863,4.309999942779541,4.329999923706055,1793590.0,4.27005672454834
2011-11-29,4.409999847412109,4.300000190734863,4.369999885559082,4.400000095367432,2058603.0,4.339087963104248
2011-11-30,4.409999847412109,4.070000171661377,4.380000114440918,4.139999866485596,4069691.0,4.082686901092529
2011-12-01,4.309999942779541,4.190000057220459,4.25,4.230000019073486,4266179.0,4.171441078186035
2011-12-02,4.230000019073486,4.119999885559082,4.21999979019165,4.150000095367432,3043748.0,4.092548370361328
2011-12-05,4.190000057220459,4.019999980926514,4.179999828338623,4.059999942779541,2467138.0,4.003794193267822
2011-12-06,4.119999885559082,4.03000020980835,4.059999942779541,4.090000152587891,1603422.0,4.033379554748535
2011-12-07,4.139999866485596,4.050000190734863,4.110000133514404,4.099999904632568,1166344.0,4.043240547180176
2011-12-08,4.130000114440918,4.0,4.110000133514404,4.099999904632568,1658806.0,4.043240547180176
2011-12-09,4.139999866485596,4.050000190734863,4.059999942779541,4.079999923706055,1154334.0,4.023517608642578
2011-12-12,4.090000152587891,4.0,4.079999923706055,4.03000020980835,1269401.0,3.974210023880005
2011-12-13,4.010000228881836,3.869999885559082,4.0,3.9100000858306885,3847078.0,3.8558712005615234
2011-12-14,3.940000057220459,3.7300000190734863,3.9000000953674316,3.799999952316284,1675006.0,3.747393846511841
2011-12-15,3.799999952316284,3.609999895095825,3.7799999713897705,3.6500000953674316,2500143.0,3.599470615386963
2011-12-16,3.7799999713897705,3.630000114440918,3.6500000953674316,3.7699999809265137,2355825.0,3.7178092002868652
2011-12-19,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0.0,3.7178092002868652
2011-12-20,3.8299999237060547,3.700000047683716,3.75,3.7699999809265137,1826044.0,3.7178092002868652
2011-12-21,3.859999895095825,3.5999999046325684,3.799999952316284,3.619999885559082,2049074.0,3.569885730743408
2011-12-22,3.619999885559082,3.369999885559082,3.619999885559082,3.490000009536743,2786466.0,3.441685438156128
2011-12-23,3.5799999237060547,3.450000047683716,3.450000047683716,3.5399999618530273,1424105.0,3.4909932613372803
2011-12-26,3.569999933242798,3.4600000381469727,3.549999952316284,3.4700000286102295,1325646.0,3.4219624996185303
2011-12-27,3.5799999237060547,3.430000066757202,3.490000009536743,3.440000057220459,2987214.0,3.3923778533935547
2011-12-28,3.4100000858306885,3.2899999618530273,3.359999895095825,3.390000104904175,2256999.0,3.3430697917938232
2011-12-29,3.4200000762939453,3.309999942779541,3.359999895095825,3.319999933242798,1602858.0,3.274038791656494
2011-12-30,3.4000000953674316,3.3399999141693115,3.3399999141693115,3.369999885559082,2329800.0,3.3233466148376465
2012-01-04,3.4200000762939453,3.259999990463257,3.4100000858306885,3.259999990463257,3121437.0,3.214869499206543
2012-01-05,3.240000009536743,3.109999895095825,3.240000009536743,3.109999895095825,2479702.0,3.066946029663086
2012-01-06,3.1500000953674316,3.059999942779541,3.0999999046325684,3.140000104904175,1839609.0,3.0965309143066406
2012-01-09,3.309999942779541,3.1700000762939453,3.190000057220459,3.309999942779541,5008835.0,3.2641773223876953
2012-01-10,3.4600000381469727,3.2300000190734863,3.2799999713897705,3.450000047683716,5868416.0,3.4022393226623535
2012-01-11,3.490000009536743,3.390000104904175,3.4200000762939453,3.440000057220459,4110299.0,3.3923778533935547
2012-01-12,3.619999885559082,3.440000057220459,3.490000009536743,3.450000047683716,5735325.0,3.4022393226623535
2012-01-13,3.4800000190734863,3.25,3.390000104904175,3.319999933242798,3981934.0,3.274038791656494
2012-01-16,3.299999952316284,3.180000066757202,3.2300000190734863,3.2200000286102295,2110511.0,3.1754233837127686
2012-01-17,3.4100000858306885,3.200000047683716,3.25,3.4000000953674316,3880277.0,3.352931499481201
2012-01-18,3.450000047683716,3.3299999237060547,3.369999885559082,3.3299999237060547,3683590.0,3.283900499343872
2012-01-19,3.450000047683716,3.2799999713897705,3.3399999141693115,3.430000066757202,4415790.0,3.3825161457061768
2012-01-20,3.4600000381469727,3.369999885559082,3.4000000953674316,3.430000066757202,2965899.0,3.3825161457061768
2012-01-30,3.450000047683716,3.369999885559082,3.430000066757202,3.380000114440918,2155649.0,3.3332083225250244
2012-01-31,3.4000000953674316,3.3399999141693115,3.380000114440918,3.390000104904175,1371251.0,3.3430697917938232
2012-02-01,3.430000066757202,3.3399999141693115,3.390000104904175,3.3499999046325684,1534630.0,3.3036234378814697
2012-02-02,3.440000057220459,3.3499999046325684,3.390000104904175,3.440000057220459,1995947.0,3.3923778533935547
2012-02-03,3.509999990463257,3.4100000858306885,3.430000066757202,3.490000009536743,3908281.0,3.441685438156128
2012-02-06,3.7699999809265137,3.4700000286102295,3.4800000190734863,3.6700000762939453,10669528.0,3.6191935539245605
2012-02-07,3.619999885559082,3.5,3.5899999141693115,3.5199999809265137,4421821.0,3.4712700843811035
2012-02-08,3.619999885559082,3.5,3.549999952316284,3.5999999046325684,3813736.0,3.5501625537872314
2012-02-09,3.75,3.569999933242798,3.609999895095825,3.5899999141693115,5711617.0,3.5403008460998535
2012-02-10,3.680000066757202,3.5799999237060547,3.5899999141693115,3.619999885559082,5398565.0,3.569885730743408
2012-02-13,3.640000104904175,3.5299999713897705,3.5799999237060547,3.609999895095825,4907113.0,3.5600240230560303
2012-02-14,3.6700000762939453,3.5799999237060547,3.609999895095825,3.6600000858306885,4077946.0,3.609332323074341
2012-02-15,3.75,3.619999885559082,3.6500000953674316,3.7200000286102295,5093905.0,3.668501377105713
2012-02-16,4.090000152587891,3.7100000381469727,3.7300000190734863,3.880000114440918,21402816.0,3.826286554336548
2012-02-17,3.9100000858306885,3.7300000190734863,3.799999952316284,3.8399999141693115,8602559.0,3.7868402004241943
2012-02-20,3.9000000953674316,3.7799999713897705,3.890000104904175,3.819999933242798,5246731.0,3.7671170234680176
2012-02-21,3.930000066757202,3.799999952316284,3.799999952316284,3.9100000858306885,7549194.0,3.8558712005615234
2012-02-22,4.010000228881836,3.890000104904175,3.9000000953674316,3.9800000190734863,6420594.0,3.9249019622802734
2012-02-23,3.990000009536743,3.880000114440918,3.9600000381469727,3.9200000762939453,5732841.0,3.8657326698303223
2012-02-24,4.110000133514404,3.880000114440918,3.9100000858306885,4.059999942779541,13674889.0,4.003794193267822
2012-02-27,4.25,4.019999980926514,4.059999942779541,4.070000171661377,13367184.0,4.0136566162109375
2012-02-28,4.130000114440918,3.950000047683716,4.050000190734863,4.059999942779541,7369106.0,4.003794193267822
2012-02-29,4.03000020980835,3.9100000858306885,4.03000020980835,3.9200000762939453,5383739.0,3.8657326698303223
2012-03-01,4.050000190734863,3.9000000953674316,3.9000000953674316,3.940000057220459,4223903.0,3.885455846786499
2012-03-02,4.079999923706055,3.930000066757202,3.940000057220459,4.059999942779541,6056579.0,4.003794193267822
2012-03-05,4.139999866485596,3.940000057220459,4.079999923706055,3.990000009536743,8167292.0,3.9347636699676514
2012-03-06,4.050000190734863,3.9200000762939453,3.950000047683716,4.0,6181677.0,3.94462513923645
2012-03-07,4.019999980926514,3.930000066757202,3.9600000381469727,3.9600000381469727,3066294.0,3.905179023742676
2012-03-08,4.059999942779541,3.950000047683716,3.9600000381469727,4.039999961853027,4063544.0,3.9840714931488037
2012-03-09,4.130000114440918,4.039999961853027,4.059999942779541,4.119999885559082,5454477.0,4.062963962554932
2012-03-12,4.119999885559082,3.990000009536743,4.119999885559082,4.059999942779541,5120242.0,4.003794193267822
2012-03-13,4.150000095367432,4.03000020980835,4.050000190734863,4.119999885559082,4962652.0,4.062963962554932
2012-03-14,4.150000095367432,3.759999990463257,4.119999885559082,3.869999885559082,8335722.0,3.816424608230591
2012-03-15,3.9100000858306885,3.700000047683716,3.8499999046325684,3.740000009536743,5675681.0,3.6882245540618896
2012-03-16,3.890000104904175,3.7200000286102295,3.759999990463257,3.880000114440918,7943178.0,3.826286554336548
2012-03-19,3.940000057220459,3.809999942779541,3.819999933242798,3.9200000762939453,5963611.0,3.8657326698303223
2012-03-20,4.059999942779541,3.809999942779541,3.9000000953674316,3.9000000953674316,9400595.0,3.8460094928741455
2012-03-21,3.9000000953674316,3.7899999618530273,3.9000000953674316,3.869999885559082,4986344.0,3.816424608230591
2012-03-22,3.950000047683716,3.8399999141693115,3.8399999141693115,3.9000000953674316,4076785.0,3.8460094928741455
2012-03-23,3.930000066757202,3.7699999809265137,3.890000104904175,3.799999952316284,2825472.0,3.747393846511841
2012-03-26,3.799999952316284,3.680000066757202,3.7799999713897705,3.7100000381469727,3292059.0,3.658639907836914
2012-03-27,3.869999885559082,3.7100000381469727,3.7300000190734863,3.75,4062990.0,3.6980862617492676
2012-03-28,4.079999923706055,3.7899999618530273,3.809999942779541,3.8499999046325684,24176077.0,3.796701669692993
2012-03-29,3.799999952316284,3.4700000286102295,3.7799999713897705,3.6600000858306885,13720351.0,3.609332323074341
2012-03-30,3.6600000858306885,3.490000009536743,3.609999895095825,3.549999952316284,7368482.0,3.500854969024658
2012-04-05,3.680000066757202,3.549999952316284,3.559999942779541,3.6500000953674316,6107397.0,3.599470615386963
2012-04-06,3.7799999713897705,3.609999895095825,3.6600000858306885,3.700000047683716,7185518.0,3.648778200149536
2012-04-09,3.8299999237060547,3.6500000953674316,3.700000047683716,3.740000009536743,8353359.0,3.6882245540618896
2012-04-10,3.7899999618530273,3.619999885559082,3.700000047683716,3.7899999618530273,6699945.0,3.737532138824463
2012-04-11,3.9200000762939453,3.700000047683716,3.7300000190734863,3.880000114440918,11636928.0,3.826286554336548
2012-04-12,4.0,3.8299999237060547,3.859999895095825,3.990000009536743,12213635.0,3.9347636699676514
2012-04-13,4.389999866485596,3.990000009536743,4.050000190734863,4.389999866485596,25175745.0,4.329226016998291
2012-04-16,4.829999923706055,4.460000038146973,4.5,4.829999923706055,31356692.0,4.763134956359863
2012-04-17,5.309999942779541,5.010000228881836,5.309999942779541,5.309999942779541,46882220.0,5.236489772796631
2012-04-18,5.840000152587891,5.050000190734863,5.199999809265137,5.659999847412109,117294101.0,5.581644535064697
2012-04-19,5.489999771118164,5.090000152587891,5.449999809265137,5.269999980926514,72306473.0,5.1970438957214355
2012-04-20,5.599999904632568,5.099999904632568,5.179999828338623,5.320000171661377,77710098.0,5.246351718902588
2012-04-23,5.599999904632568,5.170000076293945,5.260000228881836,5.420000076293945,64935866.0,5.344966888427734
2012-04-24,5.900000095367432,5.099999904632568,5.260000228881836,5.760000228881836,87890482.0,5.68026065826416
2012-04-25,6.050000190734863,5.460000038146973,5.559999942779541,5.679999828338623,83616785.0,5.601367473602295
2012-04-26,5.920000076293945,5.349999904632568,5.579999923706055,5.449999809265137,57338734.0,5.374551773071289
2012-04-27,5.360000133514404,5.079999923706055,5.300000190734863,5.139999866485596,39964698.0,5.068843364715576
2012-05-02,5.230000019073486,4.929999828338623,5.139999866485596,5.090000152587891,31179321.0,5.019535541534424
2012-05-03,5.159999847412109,5.019999980926514,5.059999942779541,5.130000114440918,20993131.0,5.058981895446777
2012-05-04,5.130000114440918,4.989999771118164,5.079999923706055,5.090000152587891,18005220.0,5.019535541534424
2012-05-07,5.329999923706055,5.059999942779541,5.070000171661377,5.309999942779541,35562562.0,5.236489772796631
2012-05-08,5.300000190734863,5.059999942779541,5.25,5.110000133514404,23813405.0,5.0392584800720215
2012-05-09,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,5.0392584800720215
2012-05-10,5.190000057220459,4.980000019073486,5.03000020980835,5.0,15693074.0,4.930781364440918
2012-05-11,5.070000171661377,4.829999923706055,4.96999979019165,4.840000152587891,12980616.0,4.772996425628662
2012-05-14,4.980000019073486,4.769999980926514,4.900000095367432,4.78000020980835,12905377.0,4.713827610015869
2012-05-15,4.900000095367432,4.71999979019165,4.75,4.889999866485596,11645155.0,4.8223042488098145
2012-05-16,4.960000038146973,4.800000190734863,4.869999885559082,4.800000190734863,10824686.0,4.733550071716309
2012-05-17,5.050000190734863,4.769999980926514,4.800000190734863,4.960000038146973,17204174.0,4.891335487365723
2012-05-18,4.920000076293945,4.519999980926514,4.900000095367432,4.579999923706055,21664994.0,4.516595840454102
2012-05-21,4.619999885559082,4.460000038146973,4.559999942779541,4.579999923706055,8538679.0,4.516595840454102
2012-05-22,4.630000114440918,4.53000020980835,4.599999904632568,4.619999885559082,11320487.0,4.556041717529297
2012-05-23,4.769999980926514,4.590000152587891,4.630000114440918,4.679999828338623,16033773.0,4.615211009979248
2012-05-24,4.659999847412109,4.550000190734863,4.630000114440918,4.570000171661377,12356779.0,4.506734371185303
2012-05-25,4.75,4.46999979019165,4.46999979019165,4.670000076293945,19151049.0,4.605350017547607
2012-05-28,4.840000152587891,4.510000228881836,4.639999866485596,4.789999961853027,18854094.0,4.72368860244751
2012-05-29,4.840000152587891,4.699999809265137,4.769999980926514,4.789999961853027,14531583.0,4.72368860244751
2012-05-30,4.880000114440918,4.730000019073486,4.760000228881836,4.75,10535416.0,4.684242248535156
2012-05-31,4.75,4.599999904632568,4.71999979019165,4.619999885559082,9528390.0,4.556041717529297
2012-06-01,4.679999828338623,4.53000020980835,4.619999885559082,4.570000171661377,8909800.0,4.506734371185303
2012-06-04,4.519999980926514,4.369999885559082,4.5,4.369999885559082,10206708.0,4.309502601623535
2012-06-05,4.579999923706055,4.389999866485596,4.420000076293945,4.429999828338623,9551509.0,4.3686723709106445
2012-06-06,4.449999809265137,4.260000228881836,4.440000057220459,4.300000190734863,7999974.0,4.240472316741943
2012-06-07,4.420000076293945,4.289999961853027,4.349999904632568,4.309999942779541,6448625.0,4.250333309173584
2012-06-08,4.46999979019165,4.329999923706055,4.400000095367432,4.349999904632568,9173712.0,4.2897796630859375
2012-06-11,4.590000152587891,4.340000152587891,4.389999866485596,4.539999961853027,12721710.0,4.477149486541748
2012-06-12,4.550000190734863,4.449999809265137,4.5,4.460000038146973,8526324.0,4.398256778717041
2012-06-13,4.639999866485596,4.449999809265137,4.480000019073486,4.579999923706055,13558417.0,4.516595840454102
2012-06-14,4.590000152587891,4.460000038146973,4.539999961853027,4.5,7881425.0,4.4377031326293945
2012-06-15,4.550000190734863,4.409999847412109,4.519999980926514,4.489999771118164,8166261.0,4.427841663360596
2012-06-18,4.579999923706055,4.5,4.519999980926514,4.53000020980835,6928632.0,4.467288017272949
2012-06-19,4.619999885559082,4.519999980926514,4.550000190734863,4.550000190734863,11704419.0,4.487011432647705
2012-06-20,4.559999942779541,4.400000095367432,4.539999961853027,4.409999847412109,8584919.0,4.348948955535889
2012-06-21,4.409999847412109,4.260000228881836,4.369999885559082,4.369999885559082,6100888.0,4.35892391204834
2012-06-25,4.480000019073486,4.289999961853027,4.360000133514404,4.360000133514404,9544514.0,4.348949432373047
2012-06-26,4.349999904632568,4.119999885559082,4.309999942779541,4.230000019073486,7797803.0,4.219278812408447
2012-06-27,4.550000190734863,4.210000038146973,4.21999979019165,4.369999885559082,14490451.0,4.35892391204834
2012-06-28,4.53000020980835,4.329999923706055,4.369999885559082,4.380000114440918,13944495.0,4.368898868560791
2012-06-29,4.53000020980835,4.170000076293945,4.300000190734863,4.480000019073486,15440169.0,4.468645095825195
2012-07-02,4.579999923706055,4.409999847412109,4.460000038146973,4.550000190734863,13155380.0,4.538467884063721
2012-07-03,4.880000114440918,4.510000228881836,4.519999980926514,4.869999885559082,32000325.0,4.857656478881836
2012-07-04,4.860000133514404,4.670000076293945,4.800000190734863,4.730000019073486,20575245.0,4.718011379241943
2012-07-05,5.0,4.670000076293945,4.730000019073486,4.760000228881836,27963211.0,4.747935771942139
2012-07-06,4.920000076293945,4.760000228881836,4.809999942779541,4.840000152587891,19638879.0,4.827733039855957
2012-07-09,4.75,4.53000020980835,4.75,4.550000190734863,16353041.0,4.538467884063721
2012-07-10,4.5,4.210000038146973,4.5,4.239999771118164,13114421.0,4.22925329208374
2012-07-11,4.309999942779541,4.190000057220459,4.210000038146973,4.260000228881836,6034405.0,4.249203205108643
2012-07-12,4.409999847412109,4.28000020980835,4.28000020980835,4.349999904632568,9484006.0,4.338974475860596
2012-07-13,4.380000114440918,4.269999980926514,4.320000171661377,4.28000020980835,5081269.0,4.2691521644592285
2012-07-16,4.349999904632568,3.930000066757202,4.28000020980835,4.0,9510120.0,3.9898617267608643
2012-07-17,4.260000228881836,4.0,4.0,4.210000038146973,10053849.0,4.199329376220703
2012-07-18,4.210000038146973,4.070000171661377,4.170000076293945,4.199999809265137,6883720.0,4.189354419708252
2012-07-19,4.389999866485596,4.159999847412109,4.210000038146973,4.320000171661377,9978057.0,4.309051036834717
2012-07-20,4.53000020980835,4.300000190734863,4.369999885559082,4.349999904632568,13042213.0,4.338974475860596
2012-07-23,4.429999828338623,4.25,4.309999942779541,4.340000152587891,8513468.0,4.328999996185303
2012-07-24,4.550000190734863,4.289999961853027,4.300000190734863,4.480000019073486,12704316.0,4.468645095825195
2012-07-25,4.539999961853027,4.269999980926514,4.420000076293945,4.320000171661377,9873045.0,4.309051036834717
2012-07-26,4.28000020980835,4.139999866485596,4.269999980926514,4.159999847412109,8852005.0,4.149456024169922
2012-07-27,4.199999809265137,4.099999904632568,4.170000076293945,4.130000114440918,3690165.0,4.119532585144043
2012-07-30,4.170000076293945,4.010000228881836,4.119999885559082,4.03000020980835,3356961.0,4.0197858810424805
2012-07-31,4.070000171661377,3.9600000381469727,4.03000020980835,4.010000228881836,4218156.0,3.9998366832733154
2012-08-01,4.139999866485596,4.0,4.019999980926514,4.059999942779541,4805516.0,4.049709796905518
2012-08-02,4.059999942779541,3.930000066757202,4.039999961853027,3.9700000286102295,4744470.0,3.959937810897827
2012-08-03,4.079999923706055,3.9600000381469727,3.9600000381469727,4.070000171661377,4062609.0,4.0596842765808105
2012-08-06,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,4362155.0,4.468645095825195
2012-08-07,4.929999828338623,4.929999828338623,4.929999828338623,4.929999828338623,5396650.0,4.91750431060791
2012-08-08,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,25177533.0,5.4062628746032715
2012-08-09,5.960000038146973,5.420000076293945,5.5,5.820000171661377,135639095.0,5.805249214172363
2012-08-10,6.289999961853027,5.619999885559082,5.650000095367432,5.929999828338623,103956420.0,5.9149699211120605
2012-08-13,6.019999980926514,5.699999809265137,5.900000095367432,5.840000152587891,56614219.0,5.825198173522949
2012-08-14,5.820000171661377,5.260000228881836,5.789999961853027,5.489999771118164,74469098.0,5.476085186004639
2012-08-15,5.760000228881836,5.269999980926514,5.420000076293945,5.320000171661377,70833774.0,5.306516170501709
2012-08-16,5.360000133514404,5.099999904632568,5.260000228881836,5.139999866485596,40384912.0,5.126972198486328
2012-08-17,5.239999771118164,5.059999942779541,5.119999885559082,5.210000038146973,30151086.0,5.1967949867248535
2012-08-20,5.360000133514404,5.139999866485596,5.21999979019165,5.239999771118164,38028353.0,5.226718425750732
2012-08-21,5.449999809265137,5.099999904632568,5.190000057220459,5.21999979019165,39193610.0,5.2067694664001465
2012-08-22,5.21999979019165,4.960000038146973,5.179999828338623,5.0,39367849.0,4.9873270988464355
2012-08-23,5.099999904632568,4.949999809265137,4.96999979019165,5.059999942779541,26078644.0,5.04717493057251
2012-08-24,5.019999980926514,4.71999979019165,5.019999980926514,4.730000019073486,34554823.0,4.718011379241943
2012-08-27,4.809999942779541,4.610000133514404,4.730000019073486,4.75,23702860.0,4.7379608154296875
2012-08-28,4.869999885559082,4.679999828338623,4.699999809265137,4.809999942779541,23350179.0,4.797808647155762
2012-08-29,4.800000190734863,4.650000095367432,4.75,4.679999828338623,17144221.0,4.668138027191162
2012-08-30,4.739999771118164,4.300000190734863,4.699999809265137,4.429999828338623,24707694.0,4.418771743774414
2012-08-31,4.519999980926514,4.380000114440918,4.420000076293945,4.46999979019165,11666531.0,4.458670139312744
2012-09-03,4.559999942779541,4.420000076293945,4.460000038146973,4.53000020980835,12042149.0,4.518518447875977
2012-09-04,4.590000152587891,4.349999904632568,4.519999980926514,4.380000114440918,17722785.0,4.368898868560791
2012-09-05,4.809999942779541,4.519999980926514,4.590000152587891,4.610000133514404,48531020.0,4.598315715789795
2012-09-06,4.630000114440918,4.449999809265137,4.510000228881836,4.590000152587891,24406639.0,4.578366279602051
2012-09-07,4.800000190734863,4.559999942779541,4.630000114440918,4.739999771118164,36184586.0,4.727985858917236
2012-09-10,4.849999904632568,4.659999847412109,4.699999809265137,4.760000228881836,25394650.0,4.747935771942139
2012-09-11,4.730000019073486,4.590000152587891,4.71999979019165,4.659999847412109,15854765.0,4.648188591003418
2012-09-12,4.800000190734863,4.650000095367432,4.679999828338623,4.789999961853027,23849977.0,4.777859210968018
2012-09-13,4.880000114440918,4.579999923706055,4.78000020980835,4.610000133514404,24294314.0,4.598315715789795
2012-09-14,4.670000076293945,4.5,4.630000114440918,4.550000190734863,16908991.0,4.538467884063721
2012-09-17,4.590000152587891,4.329999923706055,4.539999961853027,4.349999904632568,11504647.0,4.338974475860596
2012-09-18,4.400000095367432,4.300000190734863,4.309999942779541,4.380000114440918,6414865.0,4.368898868560791
2012-09-19,4.440000057220459,4.340000152587891,4.400000095367432,4.409999847412109,6693935.0,4.39882230758667
2012-09-20,4.409999847412109,4.159999847412109,4.409999847412109,4.159999847412109,11337872.0,4.149456024169922
2012-09-21,4.210000038146973,4.070000171661377,4.179999828338623,4.179999828338623,6761848.0,4.169405460357666
2012-09-24,4.260000228881836,4.090000152587891,4.179999828338623,4.230000019073486,6713197.0,4.219278812408447
2012-09-25,4.429999828338623,4.179999828338623,4.210000038146973,4.260000228881836,12370844.0,4.249203205108643
2012-09-26,4.25,4.110000133514404,4.199999809265137,4.130000114440918,7202489.0,4.119532585144043
2012-09-27,4.25,4.050000190734863,4.119999885559082,4.199999809265137,9580234.0,4.189354419708252
2012-09-28,4.269999980926514,4.150000095367432,4.179999828338623,4.260000228881836,8500340.0,4.249203205108643
2012-10-08,4.289999961853027,4.21999979019165,4.28000020980835,4.28000020980835,5124041.0,4.2691521644592285
2012-10-09,4.389999866485596,4.269999980926514,4.269999980926514,4.369999885559082,10850610.0,4.35892391204834
2012-10-10,4.679999828338623,4.320000171661377,4.349999904632568,4.519999980926514,19153422.0,4.508543968200684
2012-10-11,4.53000020980835,4.360000133514404,4.460000038146973,4.369999885559082,11753561.0,4.35892391204834
2012-10-12,4.670000076293945,4.340000152587891,4.340000152587891,4.5,22290358.0,4.4885945320129395
2012-10-15,4.480000019073486,4.329999923706055,4.480000019073486,4.440000057220459,8869215.0,4.428746700286865
2012-10-16,4.699999809265137,4.349999904632568,4.449999809265137,4.559999942779541,19624667.0,4.548442363739014
2012-10-17,4.739999771118164,4.539999961853027,4.579999923706055,4.630000114440918,21186374.0,4.618265151977539
2012-10-18,4.659999847412109,4.510000228881836,4.630000114440918,4.630000114440918,18264213.0,4.618265151977539
2012-10-19,4.639999866485596,4.510000228881836,4.599999904632568,4.53000020980835,10417164.0,4.518518447875977
2012-10-22,4.539999961853027,4.420000076293945,4.5,4.519999980926514,8500680.0,4.508543968200684
2012-10-23,4.630000114440918,4.409999847412109,4.53000020980835,4.449999809265137,12156518.0,4.438721179962158
2012-10-24,4.510000228881836,4.400000095367432,4.400000095367432,4.46999979019165,7695080.0,4.458670139312744
2012-10-25,4.510000228881836,4.360000133514404,4.46999979019165,4.369999885559082,7699519.0,4.35892391204834
2012-10-26,4.389999866485596,4.139999866485596,4.349999904632568,4.190000057220459,9458878.0,4.179380416870117
2012-10-29,4.25,4.099999904632568,4.110000133514404,4.230000019073486,3785719.0,4.219278812408447
2012-10-30,4.28000020980835,4.199999809265137,4.210000038146973,4.230000019073486,3736764.0,4.219278812408447
2012-10-31,4.25,4.159999847412109,4.21999979019165,4.239999771118164,4142575.0,4.22925329208374
2012-11-01,4.440000057220459,4.239999771118164,4.25,4.369999885559082,10698416.0,4.35892391204834
2012-11-02,4.539999961853027,4.360000133514404,4.440000057220459,4.489999771118164,14519570.0,4.478619575500488
2012-11-05,4.519999980926514,4.360000133514404,4.480000019073486,4.389999866485596,8616784.0,4.378873348236084
2012-11-06,4.449999809265137,4.25,4.420000076293945,4.329999923706055,6549601.0,4.319025039672852
2012-11-07,4.349999904632568,4.269999980926514,4.300000190734863,4.28000020980835,4378818.0,4.2691521644592285
2012-11-08,4.389999866485596,4.190000057220459,4.239999771118164,4.210000038146973,6800600.0,4.199329376220703
2012-11-09,4.25,4.179999828338623,4.21999979019165,4.230000019073486,3443947.0,4.219278812408447
2012-11-12,4.329999923706055,4.230000019073486,4.260000228881836,4.320000171661377,4317643.0,4.309051036834717
2012-11-13,4.309999942779541,4.150000095367432,4.309999942779541,4.179999828338623,5329786.0,4.169405460357666
2012-11-14,4.239999771118164,4.159999847412109,4.199999809265137,4.21999979019165,2908168.0,4.209303855895996
2012-11-15,4.269999980926514,4.139999866485596,4.210000038146973,4.139999866485596,4858687.0,4.129506587982178
2012-11-16,4.449999809265137,4.03000020980835,4.099999904632568,4.28000020980835,14418259.0,4.2691521644592285
2012-11-19,4.25,4.099999904632568,4.210000038146973,4.190000057220459,6267644.0,4.179380416870117
2012-11-20,4.239999771118164,4.159999847412109,4.21999979019165,4.179999828338623,3385981.0,4.169405460357666
2012-11-21,4.230000019073486,4.110000133514404,4.179999828338623,4.21999979019165,4579405.0,4.209303855895996
2012-11-22,4.199999809265137,4.150000095367432,4.199999809265137,4.170000076293945,3210678.0,4.159430980682373
2012-11-23,4.230000019073486,4.150000095367432,4.170000076293945,4.159999847412109,3040938.0,4.149456024169922
2012-11-26,4.199999809265137,4.090000152587891,4.159999847412109,4.119999885559082,3258621.0,4.109557628631592
2012-11-27,4.139999866485596,3.9000000953674316,4.139999866485596,3.9000000953674316,7447462.0,3.890115261077881
2012-11-28,3.9100000858306885,3.7100000381469727,3.9000000953674316,3.75,5083868.0,3.740495443344116
2012-11-29,3.809999942779541,3.6700000762939453,3.759999990463257,3.680000066757202,3502500.0,3.67067289352417
2012-11-30,3.8299999237060547,3.6500000953674316,3.680000066757202,3.759999990463257,5436537.0,3.750469923019409
2012-12-03,3.8399999141693115,3.6500000953674316,3.799999952316284,3.680000066757202,4419451.0,3.67067289352417
2012-12-04,3.740000009536743,3.5799999237060547,3.609999895095825,3.7300000190734863,4149480.0,3.720546007156372
2012-12-05,3.950000047683716,3.700000047683716,3.700000047683716,3.890000104904175,9317237.0,3.880140542984009
2012-12-06,3.990000009536743,3.8399999141693115,3.869999885559082,3.9000000953674316,7064523.0,3.890115261077881
2012-12-07,4.019999980926514,3.8499999046325684,3.890000104904175,4.019999980926514,10414536.0,4.009810924530029
2012-12-10,4.119999885559082,3.990000009536743,4.019999980926514,4.070000171661377,10516375.0,4.0596842765808105
2012-12-11,4.480000019073486,4.119999885559082,4.130000114440918,4.480000019073486,18159212.0,4.468645095825195
2012-12-12,4.800000190734863,4.369999885559082,4.599999904632568,4.480000019073486,46768817.0,4.468645095825195
2012-12-13,4.519999980926514,4.260000228881836,4.360000133514404,4.269999980926514,24029879.0,4.259177207946777
2012-12-14,4.46999979019165,4.210000038146973,4.239999771118164,4.409999847412109,25304670.0,4.39882230758667
2012-12-17,4.599999904632568,4.400000095367432,4.46999979019165,4.440000057220459,22913242.0,4.428746700286865
2012-12-18,4.539999961853027,4.28000020980835,4.380000114440918,4.360000133514404,20710090.0,4.348949432373047
2012-12-19,4.46999979019165,4.300000190734863,4.300000190734863,4.440000057220459,15791097.0,4.428746700286865
2012-12-20,4.440000057220459,4.340000152587891,4.389999866485596,4.409999847412109,11539331.0,4.39882230758667
2012-12-21,4.429999828338623,4.289999961853027,4.429999828338623,4.329999923706055,11983661.0,4.319025039672852
2012-12-24,4.360000133514404,4.260000228881836,4.289999961853027,4.320000171661377,5828773.0,4.309051036834717
2012-12-25,4.599999904632568,4.269999980926514,4.320000171661377,4.46999979019165,26089832.0,4.458670139312744
2012-12-26,4.650000095367432,4.440000057220459,4.460000038146973,4.53000020980835,19886376.0,4.518518447875977
2012-12-27,4.570000171661377,4.429999828338623,4.53000020980835,4.460000038146973,14534952.0,4.448695659637451
2012-12-28,4.639999866485596,4.460000038146973,4.5,4.630000114440918,25640924.0,4.618265151977539
2012-12-31,4.710000038146973,4.53000020980835,4.639999866485596,4.639999866485596,20169031.0,4.628239631652832
2013-01-04,4.679999828338623,4.429999828338623,4.659999847412109,4.519999980926514,16415694.0,4.508543968200684
2013-01-07,4.550000190734863,4.420000076293945,4.5,4.539999961853027,9404363.0,4.5284929275512695
2013-01-08,4.989999771118164,4.510000228881836,4.53000020980835,4.869999885559082,52902790.0,4.857656478881836
2013-01-09,4.820000171661377,4.619999885559082,4.760000228881836,4.71999979019165,34185707.0,4.708036422729492
2013-01-10,4.809999942779541,4.630000114440918,4.71999979019165,4.75,20727364.0,4.7379608154296875
2013-01-11,4.739999771118164,4.510000228881836,4.710000038146973,4.619999885559082,18523378.0,4.608290195465088
2013-01-14,4.789999961853027,4.550000190734863,4.559999942779541,4.71999979019165,19500529.0,4.708036422729492
2013-01-15,4.96999979019165,4.730000019073486,4.730000019073486,4.889999866485596,30153670.0,4.87760591506958
2013-01-16,5.320000171661377,4.820000171661377,5.179999828338623,4.900000095367432,45433909.0,4.887580871582031
2013-01-17,4.840000152587891,4.690000057220459,4.800000190734863,4.71999979019165,22494398.0,4.708036422729492
2013-01-18,4.820000171661377,4.659999847412109,4.710000038146973,4.78000020980835,15680210.0,4.767885208129883
2013-01-21,4.860000133514404,4.739999771118164,4.769999980926514,4.769999980926514,11846669.0,4.757910251617432
2013-01-22,4.880000114440918,4.679999828338623,4.78000020980835,4.769999980926514,13680046.0,4.757910251617432
2013-01-23,4.820000171661377,4.670000076293945,4.71999979019165,4.760000228881836,11183900.0,4.747935771942139
2013-01-24,4.820000171661377,4.5,4.75,4.539999961853027,15981455.0,4.5284929275512695
2013-01-25,4.590000152587891,4.510000228881836,4.539999961853027,4.53000020980835,5189784.0,4.518518447875977
2013-01-28,4.639999866485596,4.510000228881836,4.510000228881836,4.630000114440918,8389684.0,4.618265151977539
2013-01-29,4.670000076293945,4.599999904632568,4.610000133514404,4.659999847412109,8032675.0,4.648188591003418
2013-01-30,4.690000057220459,4.599999904632568,4.659999847412109,4.679999828338623,8717095.0,4.668138027191162
2013-01-31,4.659999847412109,4.519999980926514,4.659999847412109,4.570000171661377,9101367.0,4.558417320251465
2013-02-01,4.610000133514404,4.539999961853027,4.550000190734863,4.579999923706055,5832760.0,4.568391799926758
2013-02-04,4.75,4.619999885559082,4.619999885559082,4.659999847412109,9663421.0,4.648188591003418
2013-02-05,4.659999847412109,4.539999961853027,4.610000133514404,4.659999847412109,7144547.0,4.648188591003418
2013-02-06,4.699999809265137,4.639999866485596,4.679999828338623,4.650000095367432,4470282.0,4.638214588165283
2013-02-07,4.670000076293945,4.599999904632568,4.670000076293945,4.630000114440918,4794124.0,4.618265151977539
2013-02-08,4.679999828338623,4.610000133514404,4.630000114440918,4.650000095367432,5263181.0,4.638214588165283
2013-02-18,4.840000152587891,4.630000114440918,4.659999847412109,4.75,13789739.0,4.7379608154296875
2013-02-19,4.75,4.610000133514404,4.710000038146973,4.630000114440918,7572010.0,4.618265151977539
2013-02-20,4.699999809265137,4.619999885559082,4.650000095367432,4.699999809265137,4959058.0,4.688087463378906
2013-02-21,4.659999847412109,4.5,4.659999847412109,4.519999980926514,8502519.0,4.508543968200684
2013-02-22,4.579999923706055,4.489999771118164,4.519999980926514,4.519999980926514,3645759.0,4.508543968200684
2013-02-25,4.559999942779541,4.510000228881836,4.510000228881836,4.550000190734863,3164373.0,4.538467884063721
2013-02-26,4.590000152587891,4.480000019073486,4.539999961853027,4.489999771118164,5821448.0,4.478619575500488
2013-02-27,4.559999942779541,4.489999771118164,4.489999771118164,4.519999980926514,3377368.0,4.508543968200684
2013-02-28,4.619999885559082,4.510000228881836,4.519999980926514,4.610000133514404,7699921.0,4.598315715789795
2013-03-01,4.739999771118164,4.599999904632568,4.619999885559082,4.659999847412109,9139253.0,4.648188591003418
2013-03-04,4.570000171661377,4.260000228881836,4.570000171661377,4.320000171661377,12669853.0,4.309051036834717
2013-03-05,4.369999885559082,4.28000020980835,4.320000171661377,4.360000133514404,5224841.0,4.348949432373047
2013-03-06,4.409999847412109,4.320000171661377,4.360000133514404,4.400000095367432,5963458.0,4.388847827911377
2013-03-07,4.480000019073486,4.329999923706055,4.400000095367432,4.400000095367432,7777364.0,4.388847827911377
2013-03-08,4.429999828338623,4.360000133514404,4.400000095367432,4.380000114440918,4926458.0,4.368898868560791
2013-03-11,4.400000095367432,4.309999942779541,4.400000095367432,4.340000152587891,3540807.0,4.328999996185303
2013-03-12,4.389999866485596,4.139999866485596,4.329999923706055,4.25,6992910.0,4.239228248596191
2013-03-13,4.289999961853027,4.179999828338623,4.230000019073486,4.239999771118164,4404640.0,4.22925329208374
2013-03-14,4.440000057220459,4.199999809265137,4.239999771118164,4.349999904632568,6626182.0,4.338974475860596
2013-03-15,4.360000133514404,4.230000019073486,4.349999904632568,4.269999980926514,4598550.0,4.259177207946777
2013-03-18,4.300000190734863,4.179999828338623,4.289999961853027,4.199999809265137,3093229.0,4.189354419708252
2013-03-19,4.230000019073486,4.130000114440918,4.199999809265137,4.210000038146973,2629410.0,4.199329376220703
2013-03-20,4.329999923706055,4.199999809265137,4.210000038146973,4.309999942779541,4730770.0,4.299076080322266
2013-03-21,4.429999828338623,4.28000020980835,4.309999942779541,4.369999885559082,8032478.0,4.35892391204834
2013-03-22,4.429999828338623,4.300000190734863,4.360000133514404,4.380000114440918,6431013.0,4.368898868560791
2013-03-25,4.409999847412109,4.320000171661377,4.380000114440918,4.360000133514404,4085995.0,4.348949432373047
2013-03-26,4.369999885559082,4.269999980926514,4.340000152587891,4.289999961853027,5004269.0,4.2791266441345215
2013-03-27,4.360000133514404,4.28000020980835,4.289999961853027,4.329999923706055,3881549.0,4.319025039672852
2013-03-28,4.309999942779541,4.119999885559082,4.309999942779541,4.159999847412109,5248758.0,4.149456024169922
2013-03-29,4.21999979019165,4.150000095367432,4.170000076293945,4.190000057220459,2263936.0,4.179380416870117
2013-04-01,4.25,4.150000095367432,4.179999828338623,4.190000057220459,2797421.0,4.179380416870117
2013-04-02,4.230000019073486,4.150000095367432,4.190000057220459,4.170000076293945,3656088.0,4.159430980682373
2013-04-03,4.199999809265137,4.079999923706055,4.170000076293945,4.079999923706055,3870499.0,4.0696587562561035
2013-04-08,4.059999942779541,3.8499999046325684,4.059999942779541,3.950000047683716,4169080.0,3.939988613128662
2013-04-09,4.070000171661377,3.940000057220459,3.940000057220459,4.059999942779541,5651145.0,4.049709796905518
2013-04-10,4.039999961853027,3.990000009536743,4.03000020980835,4.019999980926514,3489291.0,4.009810924530029
2013-04-11,4.130000114440918,4.019999980926514,4.03000020980835,4.039999961853027,4166912.0,4.029760360717773
2013-04-12,4.090000152587891,4.0,4.0,4.039999961853027,2394261.0,4.029760360717773
2013-04-15,4.130000114440918,4.010000228881836,4.039999961853027,4.050000190734863,2939375.0,4.039735317230225
2013-04-16,4.090000152587891,3.940000057220459,4.0,4.090000152587891,3891753.0,4.079633712768555
2013-04-17,4.139999866485596,4.070000171661377,4.099999904632568,4.119999885559082,3271025.0,4.109557628631592
2013-04-18,4.150000095367432,4.070000171661377,4.110000133514404,4.110000133514404,3078549.0,4.099583148956299
2013-04-19,4.159999847412109,4.090000152587891,4.099999904632568,4.150000095367432,5337265.0,4.139481544494629
2013-04-22,4.130000114440918,4.059999942779541,4.130000114440918,4.079999923706055,3792459.0,4.0696587562561035
2013-04-23,4.099999904632568,3.9600000381469727,4.079999923706055,3.9700000286102295,3964620.0,3.959937810897827
2013-04-24,4.050000190734863,3.9600000381469727,4.0,4.03000020980835,2249867.0,4.0197858810424805
2013-04-25,4.050000190734863,3.930000066757202,4.050000190734863,3.940000057220459,3545709.0,3.93001389503479
2013-04-26,3.9600000381469727,3.8299999237060547,3.940000057220459,3.8499999046325684,3414409.0,3.8402419090270996
2013-05-02,3.9100000858306885,3.8499999046325684,3.8499999046325684,3.869999885559082,1934759.0,3.8601911067962646
2013-05-03,3.9600000381469727,3.869999885559082,3.869999885559082,3.950000047683716,2598648.0,3.939988613128662
2013-05-06,4.010000228881836,3.950000047683716,3.950000047683716,3.990000009536743,2810989.0,3.979887008666992
2013-05-07,4.039999961853027,3.9800000190734863,4.010000228881836,4.0,2583922.0,3.9898617267608643
2013-05-08,4.130000114440918,3.9800000190734863,4.0,4.119999885559082,6404493.0,4.109557628631592
2013-05-09,4.119999885559082,4.03000020980835,4.050000190734863,4.050000190734863,4643239.0,4.039735317230225
2013-05-10,4.349999904632568,4.139999866485596,4.170000076293945,4.150000095367432,10220226.0,4.139481544494629
2013-05-13,4.170000076293945,4.079999923706055,4.099999904632568,4.099999904632568,4501121.0,4.089608192443848
2013-05-14,4.340000152587891,4.059999942779541,4.130000114440918,4.300000190734863,14451106.0,4.289101600646973
2013-05-15,4.329999923706055,4.21999979019165,4.28000020980835,4.289999961853027,8098169.0,4.2791266441345215
2013-05-16,4.309999942779541,4.210000038146973,4.269999980926514,4.300000190734863,8356550.0,4.289101600646973
2013-05-17,4.400000095367432,4.309999942779541,4.309999942779541,4.329999923706055,9423188.0,4.319025039672852
2013-05-20,4.349999904632568,4.25,4.300000190734863,4.329999923706055,7303898.0,4.319025039672852
2013-05-21,4.53000020980835,4.28000020980835,4.309999942779541,4.440000057220459,14210871.0,4.428746700286865
2013-05-22,4.440000057220459,4.349999904632568,4.400000095367432,4.400000095367432,9001244.0,4.388847827911377
2013-05-23,4.71999979019165,4.409999847412109,4.46999979019165,4.550000190734863,25194708.0,4.538467884063721
2013-05-24,4.559999942779541,4.460000038146973,4.460000038146973,4.5,8507406.0,4.4885945320129395
2013-05-27,4.559999942779541,4.409999847412109,4.510000228881836,4.440000057220459,9293161.0,4.428746700286865
2013-05-28,4.769999980926514,4.420000076293945,4.449999809265137,4.699999809265137,28355517.0,4.688087463378906
2013-05-29,4.78000020980835,4.650000095367432,4.730000019073486,4.71999979019165,18666091.0,4.708036422729492
2013-05-30,4.75,4.650000095367432,4.690000057220459,4.699999809265137,7935337.0,4.688087463378906
2013-05-31,4.800000190734863,4.639999866485596,4.670000076293945,4.679999828338623,9558438.0,4.668138027191162
2013-06-03,4.75,4.619999885559082,4.690000057220459,4.619999885559082,5609676.0,4.608290195465088
2013-06-04,4.639999866485596,4.449999809265137,4.619999885559082,4.559999942779541,9032244.0,4.548442363739014
2013-06-05,4.539999961853027,4.420000076293945,4.539999961853027,4.480000019073486,3921181.0,4.468645095825195
2013-06-06,4.46999979019165,4.380000114440918,4.420000076293945,4.400000095367432,4724991.0,4.388847827911377
2013-06-07,4.440000057220459,4.309999942779541,4.400000095367432,4.420000076293945,4342999.0,4.408797264099121
2013-06-13,4.380000114440918,4.190000057220459,4.380000114440918,4.260000228881836,2957874.0,4.249203205108643
2013-06-14,4.329999923706055,4.260000228881836,4.28000020980835,4.300000190734863,2610098.0,4.289101600646973
2013-06-17,4.730000019073486,4.369999885559082,4.559999942779541,4.400000095367432,10696820.0,4.388847827911377
2013-06-18,4.420000076293945,4.25,4.349999904632568,4.400000095367432,7370371.0,4.388847827911377
2013-06-19,4.489999771118164,4.269999980926514,4.360000133514404,4.480000019073486,5794622.0,4.468645095825195
2013-06-20,4.730000019073486,4.429999828338623,4.539999961853027,4.480000019073486,15964695.0,4.468645095825195
2013-06-21,4.579999923706055,4.309999942779541,4.309999942779541,4.570000171661377,9068077.0,4.558417320251465
2013-06-24,4.699999809265137,4.230000019073486,4.619999885559082,4.329999923706055,14402728.0,4.319025039672852
2013-06-25,4.239999771118164,3.9000000953674316,4.230000019073486,4.039999961853027,26304616.0,4.029760360717773
2013-06-26,4.019999980926514,3.799999952316284,4.0,3.9000000953674316,16358819.0,3.890115261077881
2013-06-27,4.050000190734863,3.859999895095825,3.9000000953674316,3.890000104904175,12018713.0,3.880140542984009
2013-06-28,3.9800000190734863,3.809999942779541,3.890000104904175,3.880000114440918,7167978.0,3.870166063308716
2013-07-01,3.930000066757202,3.799999952316284,3.880000114440918,3.9000000953674316,7091178.0,3.890115261077881
2013-07-02,4.059999942779541,3.890000104904175,3.9700000286102295,4.0,11473735.0,3.9898617267608643
2013-07-03,3.9800000190734863,3.799999952316284,3.9800000190734863,3.9100000858306885,11326652.0,3.900089979171753
2013-07-04,4.03000020980835,3.859999895095825,3.950000047683716,3.9200000762939453,13781932.0,3.910064458847046
2013-07-05,4.309999942779541,3.890000104904175,3.9000000953674316,4.309999942779541,24392719.0,4.299076080322266
2013-07-08,4.440000057220459,4.139999866485596,4.309999942779541,4.159999847412109,33662910.0,4.149456024169922
2013-07-09,4.090000152587891,3.9100000858306885,4.0,4.079999923706055,20791821.0,4.0696587562561035
2013-07-10,4.480000019073486,4.179999828338623,4.21999979019165,4.269999980926514,31476731.0,4.259177207946777
2013-07-11,4.400000095367432,4.179999828338623,4.190000057220459,4.340000152587891,22743212.0,4.328999996185303
2013-07-12,4.409999847412109,4.239999771118164,4.329999923706055,4.25,14355142.0,4.239228248596191
2013-07-15,4.429999828338623,4.159999847412109,4.239999771118164,4.329999923706055,15393454.0,4.319025039672852
2013-07-16,4.349999904632568,4.230000019073486,4.300000190734863,4.320000171661377,8365572.0,4.309051036834717
2013-07-17,4.460000038146973,4.289999961853027,4.340000152587891,4.400000095367432,22338791.0,4.388847827911377
2013-07-18,4.650000095367432,4.300000190734863,4.349999904632568,4.429999828338623,24711219.0,4.418771743774414
2013-07-19,4.429999828338623,4.099999904632568,4.409999847412109,4.130000114440918,19178146.0,4.119532585144043
2013-07-22,4.159999847412109,4.010000228881836,4.090000152587891,4.119999885559082,10782912.0,4.109557628631592
2013-07-23,4.199999809265137,4.059999942779541,4.110000133514404,4.170000076293945,9252268.0,4.159430980682373
2013-07-24,4.179999828338623,4.070000171661377,4.170000076293945,4.099999904632568,8145680.0,4.089608192443848
2013-07-25,4.130000114440918,4.0,4.099999904632568,4.070000171661377,7219040.0,4.0596842765808105
2013-07-26,4.150000095367432,4.019999980926514,4.070000171661377,4.090000152587891,5039087.0,4.079633712768555
2013-07-29,4.119999885559082,4.019999980926514,4.090000152587891,4.039999961853027,4673954.0,4.029760360717773
2013-07-30,4.110000133514404,3.9600000381469727,4.059999942779541,4.059999942779541,6109548.0,4.049709796905518
2013-07-31,4.159999847412109,4.059999942779541,4.110000133514404,4.070000171661377,4260660.0,4.0596842765808105
2013-08-01,4.130000114440918,4.050000190734863,4.059999942779541,4.119999885559082,5376826.0,4.109557628631592
2013-08-02,4.179999828338623,4.099999904632568,4.139999866485596,4.119999885559082,6413422.0,4.109557628631592
2013-08-05,4.159999847412109,4.090000152587891,4.119999885559082,4.150000095367432,5104774.0,4.139481544494629
2013-08-06,4.230000019073486,4.099999904632568,4.159999847412109,4.199999809265137,8250303.0,4.189354419708252
2013-08-07,4.340000152587891,4.159999847412109,4.199999809265137,4.21999979019165,13685653.0,4.209303855895996
2013-08-08,4.260000228881836,4.110000133514404,4.199999809265137,4.150000095367432,8655621.0,4.139481544494629
2013-08-09,4.199999809265137,4.090000152587891,4.150000095367432,4.130000114440918,5357592.0,4.119532585144043
2013-08-12,4.210000038146973,4.119999885559082,4.130000114440918,4.199999809265137,5480696.0,4.189354419708252
2013-08-13,4.329999923706055,4.170000076293945,4.210000038146973,4.260000228881836,10649617.0,4.249203205108643
2013-08-14,4.340000152587891,4.21999979019165,4.239999771118164,4.28000020980835,11828965.0,4.2691521644592285
2013-08-15,4.300000190734863,4.170000076293945,4.28000020980835,4.190000057220459,7817684.0,4.179380416870117
2013-08-16,4.289999961853027,4.110000133514404,4.159999847412109,4.130000114440918,8907843.0,4.119532585144043
2013-08-19,4.179999828338623,4.110000133514404,4.130000114440918,4.170000076293945,3768262.0,4.159430980682373
2013-08-20,4.199999809265137,4.110000133514404,4.170000076293945,4.130000114440918,5086411.0,4.119532585144043
2013-08-21,4.170000076293945,4.119999885559082,4.139999866485596,4.159999847412109,3862702.0,4.149456024169922
2013-08-22,4.21999979019165,4.110000133514404,4.150000095367432,4.150000095367432,5195221.0,4.139481544494629
2013-08-23,4.21999979019165,4.079999923706055,4.150000095367432,4.130000114440918,5918638.0,4.119532585144043
2013-08-26,4.309999942779541,4.110000133514404,4.130000114440918,4.300000190734863,14735935.0,4.289101600646973
2013-08-27,4.420000076293945,4.25,4.28000020980835,4.389999866485596,19541907.0,4.378873348236084
2013-08-28,4.5,4.269999980926514,4.329999923706055,4.380000114440918,20878129.0,4.368898868560791
2013-08-29,4.820000171661377,4.429999828338623,4.429999828338623,4.820000171661377,67220689.0,4.807783603668213
2013-08-30,5.300000190734863,4.78000020980835,4.849999904632568,5.300000190734863,80550271.0,5.286567211151123
2013-09-02,5.360000133514404,4.769999980926514,5.289999961853027,4.769999980926514,50472795.0,4.757910251617432
2013-09-03,4.659999847412109,4.489999771118164,4.630000114440918,4.599999904632568,34530588.0,4.588340759277344
2013-09-04,4.739999771118164,4.570000171661377,4.570000171661377,4.599999904632568,24864303.0,4.588340759277344
2013-09-05,4.760000228881836,4.46999979019165,4.679999828338623,4.510000228881836,28767873.0,4.498569488525391
2013-09-06,4.619999885559082,4.440000057220459,4.480000019073486,4.570000171661377,24354774.0,4.558417320251465
2013-09-09,4.699999809265137,4.510000228881836,4.570000171661377,4.639999866485596,27430918.0,4.628239631652832
2013-09-10,4.820000171661377,4.610000133514404,4.650000095367432,4.769999980926514,33295148.0,4.757910251617432
2013-09-11,4.929999828338623,4.619999885559082,4.800000190734863,4.659999847412109,24748714.0,4.648188591003418
2013-09-12,4.889999866485596,4.519999980926514,4.610000133514404,4.760000228881836,27884118.0,4.747935771942139
2013-09-13,4.860000133514404,4.670000076293945,4.699999809265137,4.78000020980835,21590144.0,4.767885208129883
2013-09-16,4.800000190734863,4.659999847412109,4.760000228881836,4.739999771118164,14759543.0,4.727985858917236
2013-09-17,4.739999771118164,4.5,4.730000019073486,4.510000228881836,13964878.0,4.498569488525391
2013-09-18,4.570000171661377,4.449999809265137,4.489999771118164,4.519999980926514,9683989.0,4.508543968200684
2013-09-23,4.579999923706055,4.480000019073486,4.559999942779541,4.570000171661377,10901985.0,4.558417320251465
2013-09-24,4.739999771118164,4.5,4.559999942779541,4.71999979019165,20346035.0,4.708036422729492
2013-09-25,4.730000019073486,4.550000190734863,4.690000057220459,4.570000171661377,15700503.0,4.558417320251465
2013-09-26,4.570000171661377,4.400000095367432,4.570000171661377,4.409999847412109,10558986.0,4.39882230758667
2013-09-27,4.5,4.409999847412109,4.429999828338623,4.460000038146973,5601037.0,4.448695659637451
2013-09-30,4.550000190734863,4.440000057220459,4.460000038146973,4.519999980926514,5468690.0,4.508543968200684
2013-10-08,4.96999979019165,4.480000019073486,4.539999961853027,4.96999979019165,43882169.0,4.957403182983398
2013-10-09,5.440000057220459,4.929999828338623,5.0,5.139999866485596,68118366.0,5.126972198486328
2013-10-10,5.610000133514404,5.079999923706055,5.610000133514404,5.099999904632568,49824325.0,5.087073802947998
2013-10-11,5.489999771118164,5.099999904632568,5.159999847412109,5.429999828338623,56486424.0,5.4162373542785645
2013-10-14,5.309999942779541,5.130000114440918,5.300000190734863,5.210000038146973,37388773.0,5.1967949867248535
2013-10-15,5.159999847412109,4.929999828338623,5.159999847412109,5.090000152587891,28045742.0,5.077099323272705
2013-10-16,5.090000152587891,4.809999942779541,5.059999942779541,4.849999904632568,19636942.0,4.837707042694092
2013-10-17,4.940000057220459,4.769999980926514,4.880000114440918,4.800000190734863,13436690.0,4.787834167480469
2013-10-18,4.929999828338623,4.730000019073486,4.829999923706055,4.849999904632568,10887877.0,4.837707042694092
2013-10-21,4.960000038146973,4.809999942779541,4.889999866485596,4.949999809265137,12288630.0,4.937453746795654
2013-10-22,5.449999809265137,5.079999923706055,5.079999923706055,5.449999809265137,68323378.0,5.43618631362915
2013-10-23,5.5,5.039999961853027,5.5,5.130000114440918,43844331.0,5.116997718811035
2013-10-24,5.079999923706055,4.849999904632568,5.079999923706055,4.949999809265137,16729382.0,4.937453746795654
2013-10-25,5.03000020980835,4.880000114440918,4.920000076293945,4.980000019073486,12370326.0,4.967377662658691
2013-10-28,4.989999771118164,4.760000228881836,4.920000076293945,4.829999923706055,12810583.0,4.817758083343506
2013-10-29,4.800000190734863,4.449999809265137,4.800000190734863,4.730000019073486,17200304.0,4.718011379241943
2013-10-30,5.099999904632568,4.619999885559082,4.679999828338623,5.019999980926514,20841325.0,5.00727653503418
2013-10-31,5.159999847412109,4.849999904632568,4.920000076293945,4.889999866485596,20040390.0,4.87760591506958
2013-11-01,5.019999980926514,4.699999809265137,4.809999942779541,4.960000038146973,14484215.0,4.9474287033081055
2013-11-04,5.119999885559082,4.869999885559082,4.929999828338623,5.0,16800182.0,4.9873270988464355
2013-11-05,5.230000019073486,4.920000076293945,4.980000019073486,5.150000095367432,23468101.0,5.136947154998779
2013-11-06,5.170000076293945,4.880000114440918,5.070000171661377,4.889999866485596,20053842.0,4.87760591506958
2013-11-07,4.949999809265137,4.800000190734863,4.880000114440918,4.820000171661377,10194896.0,4.807783603668213
2013-11-08,4.960000038146973,4.71999979019165,4.800000190734863,4.909999847412109,10015987.0,4.897555351257324
2013-11-11,4.940000057220459,4.730000019073486,4.840000152587891,4.929999828338623,8780469.0,4.91750431060791
2013-11-12,5.420000076293945,5.03000020980835,5.190000057220459,5.28000020980835,60320765.0,5.266617774963379
2013-11-13,5.159999847412109,4.849999904632568,5.079999923706055,4.989999771118164,41804643.0,4.977352142333984
2013-11-14,5.079999923706055,4.889999866485596,4.940000057220459,5.079999923706055,21542694.0,5.067124366760254
2013-11-15,5.380000114440918,5.050000190734863,5.099999904632568,5.28000020980835,37417608.0,5.266617774963379
2013-11-18,5.420000076293945,5.190000057220459,5.329999923706055,5.369999885559082,35446163.0,5.356389045715332
2013-11-19,5.400000095367432,5.190000057220459,5.340000152587891,5.260000228881836,27814493.0,5.246668338775635
2013-11-20,5.75,5.210000038146973,5.210000038146973,5.53000020980835,46006222.0,5.515984058380127
2013-11-21,5.989999771118164,5.449999809265137,5.480000019073486,5.690000057220459,57835367.0,5.675578594207764
2013-11-22,5.71999979019165,5.329999923706055,5.710000038146973,5.349999904632568,35749291.0,5.336440086364746
2013-11-25,5.650000095367432,5.349999904632568,5.380000114440918,5.400000095367432,24723308.0,5.386313438415527
2013-11-26,5.489999771118164,5.21999979019165,5.420000076293945,5.300000190734863,19570806.0,5.286567211151123
2013-11-27,5.349999904632568,5.210000038146973,5.28000020980835,5.349999904632568,13498827.0,5.336440086364746
2013-11-28,5.429999828338623,5.329999923706055,5.340000152587891,5.349999904632568,13356236.0,5.336440086364746
2013-11-29,5.400000095367432,5.269999980926514,5.360000133514404,5.340000152587891,11904378.0,5.326465606689453
2013-12-02,5.329999923706055,4.869999885559082,5.179999828338623,5.130000114440918,24420972.0,5.116997718811035
2013-12-03,5.269999980926514,5.0,5.079999923706055,5.260000228881836,16177820.0,5.246668338775635
2013-12-04,5.570000171661377,5.260000228881836,5.269999980926514,5.429999828338623,29364682.0,5.4162373542785645
2013-12-05,5.429999828338623,5.289999961853027,5.389999866485596,5.329999923706055,15032285.0,5.316490650177002
2013-12-06,5.429999828338623,5.260000228881836,5.300000190734863,5.289999961853027,10586286.0,5.276592254638672
2013-12-09,5.329999923706055,5.210000038146973,5.28000020980835,5.230000019073486,8549939.0,5.216744422912598
2013-12-10,5.320000171661377,5.179999828338623,5.230000019073486,5.260000228881836,12112114.0,5.246668338775635
2013-12-11,5.429999828338623,5.190000057220459,5.260000228881836,5.239999771118164,16955555.0,5.226718425750732
2013-12-12,5.260000228881836,5.079999923706055,5.150000095367432,5.190000057220459,13908708.0,5.176845550537109
2013-12-13,5.340000152587891,5.139999866485596,5.190000057220459,5.300000190734863,13563435.0,5.286567211151123
2013-12-16,5.440000057220459,5.150000095367432,5.420000076293945,5.170000076293945,15058712.0,5.156896591186523
2013-12-17,5.239999771118164,5.099999904632568,5.130000114440918,5.110000133514404,9019988.0,5.097048282623291
2013-12-18,5.199999809265137,4.960000038146973,5.099999904632568,5.0,10443100.0,4.9873270988464355
2013-12-19,5.070000171661377,4.849999904632568,5.010000228881836,4.880000114440918,10975592.0,4.867631435394287
2013-12-20,4.920000076293945,4.75,4.880000114440918,4.829999923706055,7293157.0,4.817758083343506
2013-12-23,4.860000133514404,4.630000114440918,4.829999923706055,4.699999809265137,6493639.0,4.688087463378906
2013-12-24,4.800000190734863,4.690000057220459,4.71999979019165,4.75,5376255.0,4.7379608154296875
2013-12-25,4.800000190734863,4.710000038146973,4.760000228881836,4.789999961853027,5250330.0,4.777859210968018
2013-12-26,4.800000190734863,4.639999866485596,4.769999980926514,4.650000095367432,5121338.0,4.638214588165283
2013-12-27,4.849999904632568,4.659999847412109,4.670000076293945,4.840000152587891,8498821.0,4.827733039855957
2013-12-30,4.960000038146973,4.800000190734863,4.889999866485596,4.869999885559082,9811315.0,4.857656478881836
2013-12-31,4.989999771118164,4.829999923706055,4.860000133514404,4.869999885559082,6377766.0,4.857656478881836
2014-01-02,4.900000095367432,4.78000020980835,4.880000114440918,4.809999942779541,5261811.0,4.797808647155762
2014-01-03,4.820000171661377,4.670000076293945,4.820000171661377,4.679999828338623,5918701.0,4.668138027191162
2014-01-06,4.670000076293945,4.420000076293945,4.659999847412109,4.449999809265137,7585531.0,4.438721179962158
2014-01-07,4.519999980926514,4.420000076293945,4.460000038146973,4.449999809265137,4872766.0,4.438721179962158
2014-01-08,4.489999771118164,4.289999961853027,4.449999809265137,4.329999923706055,6635722.0,4.319025039672852
2014-01-09,4.400000095367432,4.289999961853027,4.340000152587891,4.300000190734863,4850463.0,4.289101600646973
2014-01-10,4.360000133514404,4.21999979019165,4.300000190734863,4.239999771118164,4454570.0,4.22925329208374
2014-01-13,4.289999961853027,4.150000095367432,4.260000228881836,4.199999809265137,3660680.0,4.189354419708252
2014-01-14,4.329999923706055,4.130000114440918,4.210000038146973,4.320000171661377,5462555.0,4.309051036834717
2014-01-15,4.309999942779541,4.230000019073486,4.289999961853027,4.260000228881836,4285602.0,4.249203205108643
2014-01-16,4.440000057220459,4.230000019073486,4.230000019073486,4.340000152587891,6852416.0,4.328999996185303
2014-01-17,4.329999923706055,4.25,4.309999942779541,4.28000020980835,4451782.0,4.2691521644592285
2014-01-20,4.360000133514404,4.230000019073486,4.260000228881836,4.300000190734863,3231968.0,4.289101600646973
2014-01-21,4.409999847412109,4.289999961853027,4.289999961853027,4.369999885559082,4088406.0,4.35892391204834
2014-01-22,4.480000019073486,4.340000152587891,4.349999904632568,4.480000019073486,6181961.0,4.468645095825195
2014-01-23,4.489999771118164,4.420000076293945,4.480000019073486,4.429999828338623,4877061.0,4.418771743774414
2014-01-24,4.670000076293945,4.440000057220459,4.449999809265137,4.610000133514404,12162468.0,4.598315715789795
2014-01-27,4.559999942779541,4.460000038146973,4.510000228881836,4.480000019073486,6765132.0,4.468645095825195
2014-01-28,4.539999961853027,4.440000057220459,4.46999979019165,4.53000020980835,4544510.0,4.518518447875977
2014-01-29,4.550000190734863,4.460000038146973,4.510000228881836,4.510000228881836,4043064.0,4.498569488525391
2014-01-30,4.510000228881836,4.429999828338623,4.5,4.46999979019165,3393469.0,4.458670139312744
2014-02-07,4.670000076293945,4.389999866485596,4.449999809265137,4.599999904632568,6208169.0,4.588340759277344
2014-02-10,4.730000019073486,4.550000190734863,4.599999904632568,4.659999847412109,9915798.0,4.648188591003418
2014-02-11,4.800000190734863,4.610000133514404,4.619999885559082,4.75,12749959.0,4.7379608154296875
2014-02-12,5.159999847412109,4.769999980926514,4.849999904632568,4.96999979019165,24125318.0,4.957403182983398
2014-02-13,4.949999809265137,4.760000228881836,4.889999866485596,4.760000228881836,12528226.0,4.747935771942139
2014-02-14,4.860000133514404,4.71999979019165,4.739999771118164,4.809999942779541,8178827.0,4.797808647155762
2014-02-17,4.849999904632568,4.71999979019165,4.820000171661377,4.820000171661377,8356932.0,4.807783603668213
2014-02-18,5.079999923706055,4.699999809265137,4.820000171661377,5.03000020980835,23171177.0,5.017251491546631
2014-02-19,5.070000171661377,4.860000133514404,4.940000057220459,4.949999809265137,18100698.0,4.937453746795654
2014-02-20,4.989999771118164,4.829999923706055,4.920000076293945,4.840000152587891,9758392.0,4.827733039855957
2014-02-21,4.989999771118164,4.800000190734863,4.840000152587891,4.860000133514404,8088409.0,4.847681999206543
2014-02-24,4.829999923706055,4.559999942779541,4.820000171661377,4.599999904632568,10995469.0,4.588340759277344
2014-02-25,4.739999771118164,4.380000114440918,4.610000133514404,4.429999828338623,11408151.0,4.418771743774414
2014-02-26,4.519999980926514,4.349999904632568,4.389999866485596,4.480000019073486,5960190.0,4.468645095825195
2014-02-27,4.550000190734863,4.449999809265137,4.519999980926514,4.460000038146973,6619327.0,4.448695659637451
2014-02-28,4.570000171661377,4.409999847412109,4.480000019073486,4.510000228881836,5250655.0,4.498569488525391
2014-03-03,4.619999885559082,4.460000038146973,4.5,4.619999885559082,6615755.0,4.608290195465088
2014-03-04,4.849999904632568,4.53000020980835,4.579999923706055,4.71999979019165,11493541.0,4.708036422729492
2014-03-05,4.739999771118164,4.590000152587891,4.670000076293945,4.610000133514404,9637401.0,4.598315715789795
2014-03-06,4.78000020980835,4.670000076293945,4.679999828338623,4.690000057220459,11503548.0,4.678112983703613
2014-03-07,4.730000019073486,4.579999923706055,4.650000095367432,4.639999866485596,6314953.0,4.628239631652832
2014-03-10,4.699999809265137,4.5,4.619999885559082,4.5,7433844.0,4.4885945320129395
2014-03-11,4.550000190734863,4.409999847412109,4.5,4.480000019073486,5204260.0,4.468645095825195
2014-03-12,4.53000020980835,4.369999885559082,4.460000038146973,4.449999809265137,6085972.0,4.438721179962158
2014-03-13,4.5,4.420000076293945,4.440000057220459,4.46999979019165,4154787.0,4.458670139312744
2014-03-14,4.559999942779541,4.360000133514404,4.449999809265137,4.5,6745483.0,4.4885945320129395
2014-03-17,4.519999980926514,4.449999809265137,4.46999979019165,4.519999980926514,5217133.0,4.508543968200684
2014-03-18,4.550000190734863,4.480000019073486,4.510000228881836,4.489999771118164,4276563.0,4.478619575500488
2014-03-19,4.570000171661377,4.409999847412109,4.46999979019165,4.53000020980835,6839823.0,4.518518447875977
2014-03-20,4.670000076293945,4.489999771118164,4.5,4.53000020980835,11981507.0,4.518518447875977
2014-03-21,4.679999828338623,4.409999847412109,4.519999980926514,4.670000076293945,13005746.0,4.658163547515869
2014-03-24,5.139999866485596,4.650000095367432,4.699999809265137,5.139999866485596,27433525.0,5.126972198486328
2014-03-25,5.550000190734863,5.159999847412109,5.269999980926514,5.329999923706055,71485827.0,5.316490650177002
2014-03-26,5.269999980926514,5.050000190734863,5.199999809265137,5.070000171661377,31032091.0,5.057149887084961
2014-03-27,5.239999771118164,4.929999828338623,5.070000171661377,4.949999809265137,28290020.0,4.937453746795654
2014-03-28,5.079999923706055,4.860000133514404,4.920000076293945,4.929999828338623,19027683.0,4.91750431060791
2014-03-31,5.210000038146973,4.909999847412109,4.909999847412109,5.050000190734863,22408116.0,5.037200450897217
2014-04-01,5.119999885559082,4.949999809265137,5.0,5.070000171661377,13456152.0,5.057149887084961
2014-04-02,5.289999961853027,5.059999942779541,5.079999923706055,5.170000076293945,26491086.0,5.156896591186523
2014-04-03,5.260000228881836,4.880000114440918,5.190000057220459,4.940000057220459,22165644.0,4.927479267120361
2014-04-04,5.050000190734863,4.869999885559082,4.900000095367432,4.96999979019165,12174720.0,4.957403182983398
2014-04-08,5.03000020980835,4.889999866485596,4.920000076293945,4.980000019073486,11716865.0,4.967377662658691
2014-04-09,5.039999961853027,4.949999809265137,4.96999979019165,4.989999771118164,10771106.0,4.977352142333984
2014-04-10,5.139999866485596,4.96999979019165,4.980000019073486,5.0,17528415.0,4.9873270988464355
2014-04-11,5.25,4.889999866485596,4.980000019073486,5.130000114440918,22670030.0,5.116997718811035
2014-04-14,5.340000152587891,5.070000171661377,5.099999904632568,5.28000020980835,28394205.0,5.266617774963379
2014-04-15,5.449999809265137,5.139999866485596,5.260000228881836,5.159999847412109,25152129.0,5.146921634674072
2014-04-16,5.159999847412109,5.050000190734863,5.110000133514404,5.090000152587891,12869141.0,5.077099323272705
2014-04-17,5.150000095367432,5.070000171661377,5.090000152587891,5.079999923706055,8640911.0,5.067124366760254
2014-04-18,5.059999942779541,4.949999809265137,5.059999942779541,4.980000019073486,11263398.0,4.967377662658691
2014-04-21,4.980000019073486,4.829999923706055,4.929999828338623,4.829999923706055,9285519.0,4.817758083343506
2014-04-22,4.929999828338623,4.809999942779541,4.840000152587891,4.920000076293945,8329939.0,4.907529830932617
2014-04-23,5.03000020980835,4.889999866485596,4.929999828338623,4.960000038146973,7271501.0,4.9474287033081055
2014-04-24,4.949999809265137,4.820000171661377,4.929999828338623,4.829999923706055,6047159.0,4.817758083343506
2014-04-25,4.920000076293945,4.639999866485596,4.849999904632568,4.650000095367432,7685409.0,4.638214588165283
2014-04-28,4.679999828338623,4.480000019073486,4.630000114440918,4.510000228881836,8263343.0,4.498569488525391
2014-04-29,4.610000133514404,4.5,4.53000020980835,4.590000152587891,6013548.0,4.578366279602051
2014-04-30,4.619999885559082,4.53000020980835,4.599999904632568,4.599999904632568,4486552.0,4.588340759277344
2014-05-05,4.590000152587891,4.489999771118164,4.590000152587891,4.570000171661377,4742945.0,4.558417320251465
2014-05-06,4.619999885559082,4.53000020980835,4.559999942779541,4.570000171661377,4355898.0,4.558417320251465
2014-05-07,4.559999942779541,4.440000057220459,4.559999942779541,4.449999809265137,5155636.0,4.438721179962158
2014-05-08,4.550000190734863,4.389999866485596,4.440000057220459,4.489999771118164,4922560.0,4.478619575500488
2014-05-09,4.510000228881836,4.400000095367432,4.489999771118164,4.429999828338623,3188320.0,4.418771743774414
2014-05-12,4.650000095367432,4.449999809265137,4.480000019073486,4.599999904632568,7925230.0,4.588340759277344
2014-05-13,4.639999866485596,4.559999942779541,4.579999923706055,4.599999904632568,4443775.0,4.588340759277344
2014-05-14,4.760000228881836,4.659999847412109,4.659999847412109,4.690000057220459,11400451.0,4.678112983703613
2014-05-15,4.659999847412109,4.5,4.619999885559082,4.5,7248342.0,4.4885945320129395
2014-05-16,4.550000190734863,4.449999809265137,4.510000228881836,4.519999980926514,3785364.0,4.508543968200684
2014-05-19,4.519999980926514,4.440000057220459,4.510000228881836,4.489999771118164,2726843.0,4.478619575500488
2014-05-20,4.539999961853027,4.46999979019165,4.480000019073486,4.5,2505981.0,4.4885945320129395
2014-05-21,4.53000020980835,4.420000076293945,4.5,4.519999980926514,2951826.0,4.508543968200684
2014-05-22,4.650000095367432,4.5,4.519999980926514,4.550000190734863,7095598.0,4.538467884063721
2014-05-23,4.619999885559082,4.510000228881836,4.53000020980835,4.590000152587891,4855489.0,4.578366279602051
2014-05-26,4.639999866485596,4.579999923706055,4.610000133514404,4.610000133514404,3722064.0,4.598315715789795
2014-05-27,4.630000114440918,4.550000190734863,4.599999904632568,4.559999942779541,3767528.0,4.548442363739014
2014-05-28,4.659999847412109,4.519999980926514,4.550000190734863,4.630000114440918,5619893.0,4.618265151977539
2014-05-29,4.650000095367432,4.539999961853027,4.619999885559082,4.539999961853027,3589228.0,4.5284929275512695
2014-05-30,4.619999885559082,4.480000019073486,4.559999942779541,4.510000228881836,4304694.0,4.498569488525391
2014-06-03,4.519999980926514,4.440000057220459,4.5,4.440000057220459,5116230.0,4.428746700286865
2014-06-04,4.440000057220459,4.289999961853027,4.440000057220459,4.300000190734863,7602604.0,4.289101600646973
2014-06-05,4.389999866485596,4.28000020980835,4.300000190734863,4.369999885559082,3363198.0,4.35892391204834
2014-06-06,4.380000114440918,4.300000190734863,4.360000133514404,4.340000152587891,3220690.0,4.328999996185303
2014-06-09,4.380000114440918,4.320000171661377,4.340000152587891,4.320000171661377,2428621.0,4.309051036834717
2014-06-10,4.409999847412109,4.320000171661377,4.329999923706055,4.400000095367432,4104991.0,4.388847827911377
2014-06-11,4.409999847412109,4.349999904632568,4.389999866485596,4.389999866485596,3058881.0,4.378873348236084
2014-06-12,4.389999866485596,4.320000171661377,4.389999866485596,4.349999904632568,3786441.0,4.338974475860596
2014-06-13,4.429999828338623,4.320000171661377,4.369999885559082,4.380000114440918,5131096.0,4.368898868560791
2014-06-16,4.420000076293945,4.380000114440918,4.380000114440918,4.420000076293945,3836841.0,4.408797264099121
2014-06-17,4.559999942779541,4.369999885559082,4.420000076293945,4.510000228881836,11215637.0,4.498569488525391
2014-06-18,4.599999904632568,4.449999809265137,4.46999979019165,4.480000019073486,9419246.0,4.468645095825195
2014-06-19,4.510000228881836,4.300000190734863,4.480000019073486,4.320000171661377,6125349.0,4.309051036834717
2014-06-20,4.559999942779541,4.309999942779541,4.320000171661377,4.440000057220459,6649594.0,4.428746700286865
2014-06-23,4.650000095367432,4.46999979019165,4.570000171661377,4.5,7309711.0,4.4885945320129395
2014-06-24,4.480000019073486,4.409999847412109,4.460000038146973,4.429999828338623,5259816.0,4.418771743774414
2014-06-25,4.460000038146973,4.389999866485596,4.409999847412109,4.440000057220459,2491355.0,4.428746700286865
2014-06-26,4.599999904632568,4.420000076293945,4.429999828338623,4.5,6998045.0,4.4885945320129395
2014-06-27,4.559999942779541,4.449999809265137,4.480000019073486,4.510000228881836,7517384.0,4.498569488525391
2014-06-30,4.599999904632568,4.46999979019165,4.510000228881836,4.550000190734863,7338679.0,4.538467884063721
2014-07-01,4.579999923706055,4.519999980926514,4.570000171661377,4.550000190734863,5775018.0,4.538467884063721
2014-07-02,4.570000171661377,4.5,4.550000190734863,4.53000020980835,6705083.0,4.518518447875977
2014-07-03,4.570000171661377,4.510000228881836,4.539999961853027,4.550000190734863,5647055.0,4.538467884063721
2014-07-04,4.550000190734863,4.489999771118164,4.539999961853027,4.53000020980835,5486494.0,4.518518447875977
2014-07-07,4.590000152587891,4.489999771118164,4.519999980926514,4.559999942779541,6879000.0,4.548442363739014
2014-07-08,4.550000190734863,4.510000228881836,4.539999961853027,4.539999961853027,4028901.0,4.5284929275512695
2014-07-09,4.539999961853027,4.369999885559082,4.519999980926514,4.389999866485596,7396923.0,4.378873348236084
2014-07-10,4.429999828338623,4.389999866485596,4.400000095367432,4.400000095367432,4873120.0,4.388847827911377
2014-07-11,4.449999809265137,4.380000114440918,4.400000095367432,4.429999828338623,4396656.0,4.418771743774414
2014-07-14,4.5,4.449999809265137,4.46999979019165,4.489999771118164,4372520.0,4.478619575500488
2014-07-15,4.519999980926514,4.460000038146973,4.489999771118164,4.5,4908504.0,4.4885945320129395
2014-07-16,4.550000190734863,4.480000019073486,4.5,4.539999961853027,7067727.0,4.5284929275512695
2014-07-17,4.570000171661377,4.46999979019165,4.539999961853027,4.519999980926514,5692257.0,4.508543968200684
2014-07-18,4.590000152587891,4.46999979019165,4.489999771118164,4.559999942779541,8008334.0,4.548442363739014
2014-07-21,4.579999923706055,4.5,4.550000190734863,4.519999980926514,5595211.0,4.508543968200684
2014-07-22,4.579999923706055,4.510000228881836,4.53000020980835,4.550000190734863,7636301.0,4.538467884063721
2014-07-23,4.670000076293945,4.539999961853027,4.550000190734863,4.650000095367432,17711304.0,4.638214588165283
2014-07-24,4.75,4.590000152587891,4.630000114440918,4.679999828338623,15182222.0,4.668138027191162
2014-07-25,4.679999828338623,4.619999885559082,4.679999828338623,4.679999828338623,8166182.0,4.668138027191162
2014-07-28,4.75,4.670000076293945,4.670000076293945,4.730000019073486,10939138.0,4.718011379241943
2014-07-29,4.849999904632568,4.71999979019165,4.75,4.760000228881836,13981419.0,4.747935771942139
2014-07-30,4.75,4.670000076293945,4.75,4.679999828338623,9846472.0,4.668138027191162
2014-07-31,4.760000228881836,4.659999847412109,4.679999828338623,4.75,9364238.0,4.7379608154296875
2014-08-01,4.760000228881836,4.659999847412109,4.730000019073486,4.659999847412109,9779599.0,4.648188591003418
2014-08-04,4.78000020980835,4.670000076293945,4.670000076293945,4.769999980926514,12206191.0,4.757910251617432
2014-08-05,4.809999942779541,4.739999771118164,4.760000228881836,4.78000020980835,9968297.0,4.767885208129883
2014-08-06,4.840000152587891,4.71999979019165,4.760000228881836,4.820000171661377,12083328.0,4.807783603668213
2014-08-07,4.909999847412109,4.75,4.880000114440918,4.769999980926514,15046288.0,4.757910251617432
2014-08-08,4.809999942779541,4.739999771118164,4.769999980926514,4.800000190734863,7559249.0,4.787834167480469
2014-08-11,4.960000038146973,4.820000171661377,4.820000171661377,4.900000095367432,13366811.0,4.887580871582031
2014-08-12,4.980000019073486,4.869999885559082,4.909999847412109,4.929999828338623,9801550.0,4.91750431060791
2014-08-13,4.929999828338623,4.820000171661377,4.929999828338623,4.900000095367432,9860477.0,4.887580871582031
2014-08-14,4.929999828338623,4.820000171661377,4.880000114440918,4.820000171661377,9589582.0,4.807783603668213
2014-08-15,4.900000095367432,4.800000190734863,4.820000171661377,4.889999866485596,7513574.0,4.87760591506958
2014-08-18,4.920000076293945,4.849999904632568,4.889999866485596,4.909999847412109,13955450.0,4.897555351257324
2014-08-19,5.039999961853027,4.860000133514404,4.909999847412109,5.010000228881836,21641235.0,4.997302055358887
2014-08-20,5.070000171661377,4.960000038146973,4.980000019073486,4.980000019073486,15031385.0,4.967377662658691
2014-08-21,5.059999942779541,4.900000095367432,5.039999961853027,5.0,14993398.0,4.9873270988464355
2014-08-22,5.150000095367432,4.989999771118164,5.019999980926514,5.110000133514404,18272050.0,5.097048282623291
2014-08-25,5.170000076293945,5.03000020980835,5.130000114440918,5.079999923706055,12977836.0,5.067124366760254
2014-08-26,5.099999904632568,4.889999866485596,5.090000152587891,4.900000095367432,13236839.0,4.887580871582031
2014-08-27,4.96999979019165,4.880000114440918,4.920000076293945,4.940000057220459,6607826.0,4.927479267120361
2014-08-28,5.050000190734863,4.900000095367432,4.96999979019165,4.960000038146973,11034627.0,4.9474287033081055
2014-08-29,4.980000019073486,4.880000114440918,4.980000019073486,4.949999809265137,6089279.0,4.937453746795654
2014-09-01,5.019999980926514,4.929999828338623,4.940000057220459,5.019999980926514,8293119.0,5.00727653503418
2014-09-02,5.119999885559082,5.010000228881836,5.059999942779541,5.079999923706055,14259248.0,5.067124366760254
2014-09-03,5.139999866485596,5.039999961853027,5.110000133514404,5.090000152587891,13823023.0,5.077099323272705
2014-09-04,5.5,5.130000114440918,5.170000076293945,5.320000171661377,41237240.0,5.306516170501709
2014-09-05,5.320000171661377,5.210000038146973,5.25,5.269999980926514,20438137.0,5.256642818450928
2014-09-09,5.420000076293945,5.260000228881836,5.329999923706055,5.360000133514404,18300349.0,5.346415042877197
2014-09-10,5.340000152587891,5.199999809265137,5.340000152587891,5.269999980926514,12542262.0,5.256642818450928
2014-09-11,5.340000152587891,5.170000076293945,5.269999980926514,5.199999809265137,17329885.0,5.186820030212402
2014-09-12,5.25,5.150000095367432,5.190000057220459,5.25,12342367.0,5.236693382263184
2014-09-15,5.309999942779541,5.230000019073486,5.260000228881836,5.300000190734863,12816994.0,5.286567211151123
2014-09-16,5.380000114440918,5.099999904632568,5.309999942779541,5.099999904632568,22803349.0,5.087073802947998
2014-09-17,5.190000057220459,5.03000020980835,5.099999904632568,5.179999828338623,12760891.0,5.166870594024658
2014-09-18,5.28000020980835,5.119999885559082,5.159999847412109,5.239999771118164,10683090.0,5.226718425750732
2014-09-19,5.309999942779541,5.210000038146973,5.239999771118164,5.28000020980835,10844331.0,5.266617774963379
2014-09-22,5.449999809265137,5.260000228881836,5.300000190734863,5.28000020980835,24208941.0,5.266617774963379
2014-09-23,5.349999904632568,5.25,5.300000190734863,5.329999923706055,12166899.0,5.316490650177002
2014-09-24,5.389999866485596,5.269999980926514,5.289999961853027,5.369999885559082,15560504.0,5.356389045715332
2014-09-25,5.46999979019165,5.320000171661377,5.369999885559082,5.400000095367432,21142876.0,5.386313438415527
2014-09-26,5.440000057220459,5.320000171661377,5.380000114440918,5.389999866485596,11101969.0,5.376338481903076
2014-09-29,5.53000020980835,5.400000095367432,5.409999847412109,5.5,17231060.0,5.486059665679932
2014-09-30,5.630000114440918,5.480000019073486,5.510000228881836,5.599999904632568,19027105.0,5.585806369781494
2014-10-08,5.809999942779541,5.590000152587891,5.679999828338623,5.610000133514404,23588366.0,5.595781326293945
2014-10-09,5.610000133514404,5.449999809265137,5.579999923706055,5.579999923706055,17511020.0,5.56585693359375
2014-10-10,5.789999961853027,5.489999771118164,5.519999980926514,5.78000020980835,27994237.0,5.765350341796875
2014-10-13,5.949999809265137,5.690000057220459,5.710000038146973,5.900000095367432,35363763.0,5.885046005249023
2014-10-14,5.920000076293945,5.75,5.909999847412109,5.800000190734863,17142314.0,5.785299777984619
2014-10-15,6.03000020980835,5.820000171661377,5.840000152587891,5.900000095367432,16289519.0,5.885046005249023
2014-10-16,5.880000114440918,5.690000057220459,5.869999885559082,5.699999809265137,14498298.0,5.685552597045898
2014-10-17,5.75,5.300000190734863,5.690000057220459,5.510000228881836,21365186.0,5.496034622192383
2014-10-20,5.610000133514404,5.5,5.53000020980835,5.579999923706055,10975375.0,5.56585693359375
2014-10-21,5.639999866485596,5.400000095367432,5.599999904632568,5.429999828338623,14504886.0,5.4162373542785645
2014-10-22,5.519999980926514,5.329999923706055,5.480000019073486,5.349999904632568,13009959.0,5.336440086364746
2014-10-23,5.400000095367432,5.210000038146973,5.400000095367432,5.28000020980835,9741773.0,5.266617774963379
2014-10-24,5.599999904632568,5.21999979019165,5.269999980926514,5.510000228881836,17696151.0,5.496034622192383
2014-10-27,5.880000114440918,5.409999847412109,5.429999828338623,5.75,28416969.0,5.735426425933838
2014-10-28,6.329999923706055,5.960000038146973,5.960000038146973,6.159999847412109,51849587.0,6.1443867683410645
2014-10-29,6.78000020980835,6.099999904632568,6.159999847412109,6.78000020980835,48882766.0,6.762815952301025
2014-10-30,7.039999961853027,6.559999942779541,6.880000114440918,6.670000076293945,80823360.0,6.653094291687012
2014-10-31,6.809999942779541,6.579999923706055,6.690000057220459,6.730000019073486,36896422.0,6.712942600250244
2014-11-03,6.940000057220459,6.679999828338623,6.730000019073486,6.800000190734863,41078197.0,6.782764911651611
2014-11-04,6.739999771118164,6.429999828338623,6.739999771118164,6.550000190734863,32342037.0,6.533398628234863
2014-11-05,6.880000114440918,6.380000114440918,6.510000228881836,6.679999828338623,29453184.0,6.663068771362305
2014-11-06,6.730000019073486,6.53000020980835,6.659999847412109,6.690000057220459,16040506.0,6.673043727874756
2014-11-07,6.739999771118164,6.409999847412109,6.630000114440918,6.460000038146973,23165010.0,6.443626880645752
2014-11-10,6.590000152587891,6.329999923706055,6.510000228881836,6.539999961853027,22920333.0,6.523423671722412
2014-11-11,6.550000190734863,6.099999904632568,6.550000190734863,6.159999847412109,32113359.0,6.1443867683410645
2014-11-12,6.429999828338623,6.059999942779541,6.110000133514404,6.400000095367432,20693963.0,6.383779048919678
2014-11-13,6.5,6.199999809265137,6.380000114440918,6.340000152587891,21661009.0,6.3239312171936035
2014-11-14,6.420000076293945,6.199999809265137,6.25,6.320000171661377,12694081.0,6.303981781005859
2014-11-17,6.849999904632568,6.409999847412109,6.460000038146973,6.519999980926514,30046704.0,6.503474712371826
2014-11-18,6.860000133514404,6.46999979019165,6.5,6.800000190734863,33206071.0,6.782764911651611
2014-11-19,6.78000020980835,6.570000171661377,6.699999809265137,6.599999904632568,23909307.0,6.5832719802856445
2014-11-20,6.739999771118164,6.519999980926514,6.550000190734863,6.650000095367432,15956217.0,6.633145332336426
2014-11-21,6.760000228881836,6.570000171661377,6.650000095367432,6.710000038146973,18116043.0,6.6929931640625
2014-11-24,6.889999866485596,6.71999979019165,6.800000190734863,6.78000020980835,28818004.0,6.762815952301025
2014-11-25,6.829999923706055,6.679999828338623,6.78000020980835,6.75,19672001.0,6.73289155960083
2014-11-26,6.78000020980835,6.630000114440918,6.75,6.769999980926514,17926949.0,6.752840995788574
2014-11-27,6.789999961853027,6.610000133514404,6.769999980926514,6.650000095367432,20440628.0,6.633145332336426
2014-11-28,7.269999980926514,6.610000133514404,6.650000095367432,7.150000095367432,50595543.0,7.131877899169922
2014-12-01,7.480000019073486,7.0,7.199999809265137,7.099999904632568,38561444.0,7.082004547119141
2014-12-02,7.380000114440918,7.0,7.130000114440918,7.199999809265137,33344551.0,7.181750774383545
2014-12-03,7.920000076293945,7.159999847412109,7.349999904632568,7.820000171661377,63813315.0,7.800179958343506
2014-12-04,8.229999542236328,7.559999942779541,7.889999866485596,8.1899995803833,67424167.0,8.169241905212402
2014-12-05,8.359999656677246,7.369999885559082,8.050000190734863,8.300000190734863,74275289.0,8.278963088989258
2014-12-08,8.869999885559082,8.0,8.329999923706055,8.550000190734863,60735252.0,8.528329849243164
2014-12-09,8.760000228881836,7.699999809265137,8.5,7.789999961853027,67130476.0,7.7702555656433105
2014-12-10,8.359999656677246,7.400000095367432,7.679999828338623,8.239999771118164,42819966.0,8.219115257263184
2014-12-11,8.289999961853027,7.909999847412109,8.100000381469727,8.0600004196167,34015344.0,8.039571762084961
2014-12-12,8.050000190734863,7.75,8.020000457763672,7.849999904632568,27094765.0,7.830103397369385
2014-12-15,8.399999618530273,7.849999904632568,8.300000190734863,8.0,40473797.0,7.9797234535217285
2014-12-16,7.949999809265137,7.659999847412109,7.710000038146973,7.800000190734863,26050991.0,7.780230522155762
2014-12-17,7.869999885559082,7.559999942779541,7.78000020980835,7.679999828338623,21288981.0,7.660534381866455
2014-12-18,7.800000190734863,7.590000152587891,7.679999828338623,7.690000057220459,19662342.0,7.670509338378906
2014-12-19,7.760000228881836,7.5,7.699999809265137,7.590000152587891,19808007.0,7.570762634277344
2014-12-22,7.53000020980835,6.849999904632568,7.53000020980835,7.139999866485596,32524516.0,7.121902942657471
2014-12-23,7.5,7.059999942779541,7.199999809265137,7.090000152587891,20009765.0,7.072030067443848
2014-12-24,7.260000228881836,7.039999961853027,7.110000133514404,7.239999771118164,20442499.0,7.221649646759033
2014-12-25,7.46999979019165,7.179999828338623,7.28000020980835,7.420000076293945,18383759.0,7.401193618774414
2014-12-26,7.590000152587891,7.340000152587891,7.389999866485596,7.489999771118164,20746859.0,7.471015930175781
2014-12-29,7.650000095367432,7.320000171661377,7.5,7.349999904632568,21187268.0,7.331370830535889
2014-12-30,7.28000020980835,6.940000057220459,7.28000020980835,6.949999809265137,20017247.0,6.932384490966797
2014-12-31,7.03000020980835,6.650000095367432,6.949999809265137,6.869999885559082,16247457.0,6.8525872230529785
2015-01-05,7.0,6.760000228881836,6.820000171661377,6.940000057220459,16133966.0,6.922410011291504
2015-01-06,6.960000038146973,6.739999771118164,6.889999866485596,6.869999885559082,18406811.0,6.8525872230529785
2015-01-07,7.28000020980835,6.800000190734863,6.860000133514404,7.260000228881836,30495527.0,7.241599082946777
2015-01-08,7.349999904632568,7.050000190734863,7.21999979019165,7.079999923706055,19370498.0,7.0620551109313965
2015-01-09,7.130000114440918,6.909999847412109,7.03000020980835,6.920000076293945,12359458.0,6.902461051940918
2015-01-12,6.860000133514404,6.570000171661377,6.800000190734863,6.590000152587891,16735852.0,6.573297500610352
2015-01-13,6.659999847412109,6.510000228881836,6.519999980926514,6.650000095367432,9663208.0,6.633145332336426
2015-01-14,6.670000076293945,6.420000076293945,6.650000095367432,6.480000019073486,9380795.0,6.463575839996338
2015-01-15,6.639999866485596,6.46999979019165,6.489999771118164,6.619999885559082,8440441.0,6.6032209396362305
2015-01-16,6.739999771118164,6.599999904632568,6.659999847412109,6.710000038146973,10054198.0,6.6929931640625
2015-01-19,6.659999847412109,6.119999885559082,6.579999923706055,6.28000020980835,13039992.0,6.264082908630371
2015-01-20,6.650000095367432,6.309999942779541,6.320000171661377,6.590000152587891,13125578.0,6.573297500610352
2015-01-21,6.860000133514404,6.550000190734863,6.550000190734863,6.840000152587891,17626583.0,6.8226637840271
2015-01-22,6.920000076293945,6.75,6.840000152587891,6.900000095367432,16555093.0,6.882511615753174
2015-01-23,7.519999980926514,6.909999847412109,6.909999847412109,7.230000019073486,37289667.0,7.21167516708374
2015-01-26,7.320000171661377,7.110000133514404,7.199999809265137,7.300000190734863,19602159.0,7.281497955322266
2015-01-27,7.340000152587891,7.039999961853027,7.309999942779541,7.190000057220459,18555179.0,7.171776294708252
2015-01-28,7.539999961853027,7.099999904632568,7.119999885559082,7.440000057220459,38463546.0,7.421143054962158
2015-01-29,7.320000171661377,7.139999866485596,7.199999809265137,7.199999809265137,20497893.0,7.181750774383545
2015-01-30,7.239999771118164,6.900000095367432,7.199999809265137,6.920000076293945,19786509.0,6.902461051940918
2015-02-02,6.78000020980835,6.659999847412109,6.75,6.71999979019165,10073704.0,6.702967643737793
2015-02-03,7.019999980926514,6.739999771118164,6.739999771118164,7.0,13896812.0,6.982257843017578
2015-02-04,7.179999828338623,6.929999828338623,6.989999771118164,6.949999809265137,13451066.0,6.932384490966797
2015-02-05,7.159999847412109,6.809999942779541,7.110000133514404,6.829999923706055,11548766.0,6.812688827514648
2015-02-06,6.949999809265137,6.71999979019165,6.760000228881836,6.75,10275985.0,6.73289155960083
2015-02-09,6.829999923706055,6.650000095367432,6.699999809265137,6.670000076293945,6435602.0,6.653094291687012
2015-02-10,6.849999904632568,6.699999809265137,6.699999809265137,6.840000152587891,6000680.0,6.8226637840271
2015-02-11,7.130000114440918,6.900000095367432,6.900000095367432,7.099999904632568,14375845.0,7.082004547119141
2015-02-12,7.139999866485596,6.960000038146973,7.139999866485596,7.090000152587891,9717934.0,7.072030067443848
2015-02-13,7.199999809265137,7.059999942779541,7.099999904632568,7.130000114440918,13071207.0,7.111928462982178
2015-02-16,7.25,7.130000114440918,7.170000076293945,7.239999771118164,12981886.0,7.221649646759033
2015-02-17,7.400000095367432,7.179999828338623,7.239999771118164,7.380000114440918,18209307.0,7.361295223236084
2015-02-25,7.429999828338623,7.210000038146973,7.400000095367432,7.239999771118164,14786395.0,7.221649646759033
2015-02-26,7.340000152587891,7.239999771118164,7.260000228881836,7.320000171661377,12639706.0,7.301446914672852
2015-02-27,7.480000019073486,7.300000190734863,7.340000152587891,7.400000095367432,17943863.0,7.38124418258667
2015-03-02,7.539999961853027,7.400000095367432,7.460000038146973,7.53000020980835,21640454.0,7.5109148025512695
2015-03-03,7.659999847412109,7.340000152587891,7.5,7.409999847412109,25979514.0,7.391218662261963
2015-03-04,7.480000019073486,7.320000171661377,7.369999885559082,7.429999828338623,16753848.0,7.411168098449707
2015-03-05,7.860000133514404,7.380000114440918,7.409999847412109,7.820000171661377,39157849.0,7.800179958343506
2015-03-06,8.140000343322754,7.630000114440918,7.75,8.029999732971191,48566858.0,8.009647369384766
2015-03-09,8.079999923706055,7.820000171661377,7.889999866485596,7.909999847412109,26202059.0,7.889951229095459
2015-03-10,8.149999618530273,7.909999847412109,7.920000076293945,7.980000019073486,21515396.0,7.959774017333984
2015-03-11,8.100000381469727,7.760000228881836,7.980000019073486,8.079999923706055,23945530.0,8.059520721435547
2015-03-12,8.199999809265137,7.909999847412109,8.050000190734863,7.929999828338623,20722087.0,7.909900665283203
2015-03-13,8.0,7.829999923706055,7.929999828338623,7.909999847412109,14271408.0,7.889951229095459
2015-03-16,8.329999923706055,8.020000457763672,8.09000015258789,8.279999732971191,31568545.0,8.259013175964355
2015-03-17,8.399999618530273,8.149999618530273,8.279999732971191,8.279999732971191,29478527.0,8.259013175964355
2015-03-18,8.4399995803833,8.210000038146973,8.300000190734863,8.350000381469727,24889207.0,8.328836441040039
2015-03-19,8.619999885559082,8.260000228881836,8.350000381469727,8.59000015258789,34876691.0,8.568227767944336
2015-03-20,8.59000015258789,8.4399995803833,8.520000457763672,8.510000228881836,21513648.0,8.488430976867676
2015-03-23,8.600000381469727,8.449999809265137,8.5,8.550000190734863,28924768.0,8.528329849243164
2015-03-24,8.75,8.010000228881836,8.550000190734863,8.319999694824219,37206866.0,8.298912048339844
2015-03-25,8.949999809265137,8.350000381469727,8.600000381469727,8.40999984741211,51880539.0,8.388684272766113
2015-03-26,8.359999656677246,8.09000015258789,8.350000381469727,8.170000076293945,32819865.0,8.149292945861816
2015-03-27,8.300000190734863,8.119999885559082,8.149999618530273,8.260000228881836,20121080.0,8.239065170288086
2015-03-30,8.5,8.180000305175781,8.270000457763672,8.4399995803833,35317835.0,8.418607711791992
2015-03-31,8.600000381469727,8.300000190734863,8.550000190734863,8.319999694824219,32278238.0,8.298912048339844
2015-04-01,8.399999618530273,8.260000228881836,8.3100004196167,8.380000114440918,21446061.0,8.358760833740234
2015-04-02,8.539999961853027,8.359999656677246,8.359999656677246,8.5,33501951.0,8.478456497192383
2015-04-03,9.140000343322754,8.399999618530273,8.4399995803833,9.020000457763672,64314983.0,8.997138977050781
2015-04-07,9.09000015258789,8.899999618530273,9.050000190734863,9.020000457763672,40327140.0,8.997138977050781
2015-04-08,9.350000381469727,8.600000381469727,9.039999961853027,9.25,57120825.0,9.226554870605469
2015-04-09,9.260000228881836,8.720000267028809,9.25,8.960000038146973,37735807.0,8.93729019165039
2015-04-10,9.199999809265137,8.819999694824219,8.899999618530273,9.09000015258789,34119862.0,9.066961288452148
2015-04-13,9.479999542236328,9.079999923706055,9.1899995803833,9.34000015258789,40872623.0,9.316327095031738
2015-04-14,9.34000015258789,9.0,9.270000457763672,9.180000305175781,33207931.0,9.156732559204102
2015-04-15,9.390000343322754,8.699999809265137,9.25,9.0,43183151.0,8.977189064025879
2015-04-16,9.039999961853027,8.720000267028809,8.850000381469727,8.90999984741211,25843820.0,8.88741683959961
2015-04-17,9.050000190734863,8.890000343322754,8.9399995803833,8.90999984741211,33895068.0,8.88741683959961
2015-04-20,9.140000343322754,8.65999984741211,8.9399995803833,8.699999809265137,42838341.0,8.677948951721191
2015-04-21,9.0,8.6899995803833,8.729999542236328,8.970000267028809,28949561.0,8.947265625
2015-04-22,9.460000038146973,8.970000267028809,9.029999732971191,9.460000038146973,58157807.0,9.436022758483887
2015-04-23,9.350000381469727,9.079999923706055,9.289999961853027,9.229999542236328,55800436.0,9.206605911254883
2015-04-24,9.350000381469727,8.949999809265137,9.039999961853027,9.119999885559082,38181275.0,9.096884727478027
2015-04-27,9.1899995803833,8.970000267028809,9.100000381469727,9.09000015258789,36160504.0,9.066961288452148
2015-04-28,9.149999618530273,8.430000305175781,9.100000381469727,8.510000228881836,40403179.0,8.488430976867676
2015-04-29,8.720000267028809,8.350000381469727,8.5,8.630000114440918,22290679.0,8.608126640319824
2015-04-30,8.680000305175781,8.5,8.630000114440918,8.59000015258789,20905241.0,8.568227767944336
2015-05-04,8.979999542236328,8.699999809265137,8.8100004196167,8.739999771118164,30123218.0,8.71784782409668
2015-05-05,8.6899995803833,8.15999984741211,8.6899995803833,8.199999809265137,27640226.0,8.179216384887695
2015-05-06,8.350000381469727,7.75,8.260000228881836,7.900000095367432,19732170.0,7.879977226257324
2015-05-07,7.920000076293945,7.610000133514404,7.909999847412109,7.670000076293945,18046930.0,7.650559902191162
2015-05-08,8.050000190734863,7.679999828338623,7.800000190734863,8.0,22460266.0,7.9797234535217285
2015-05-11,8.329999923706055,8.020000457763672,8.130000114440918,8.260000228881836,24142992.0,8.239065170288086
2015-05-12,8.34000015258789,8.130000114440918,8.300000190734863,8.300000190734863,25540091.0,8.278963088989258
2015-05-13,8.5,8.149999618530273,8.279999732971191,8.40999984741211,28435665.0,8.388684272766113
2015-05-14,8.510000228881836,8.300000190734863,8.40999984741211,8.34000015258789,24633500.0,8.318861961364746
2015-05-15,8.329999923706055,8.0,8.329999923706055,8.029999732971191,22910610.0,8.009647369384766
2015-05-18,8.170000076293945,8.010000228881836,8.050000190734863,8.079999923706055,15542196.0,8.059520721435547
2015-05-19,8.449999809265137,8.079999923706055,8.100000381469727,8.4399995803833,25534121.0,8.418607711791992
2015-05-20,8.789999961853027,8.359999656677246,8.449999809265137,8.59000015258789,36838892.0,8.568227767944336
2015-05-21,8.930000305175781,8.539999961853027,8.600000381469727,8.899999618530273,40489952.0,8.877442359924316
2015-05-22,9.5600004196167,8.859999656677246,8.960000038146973,9.380000114440918,74361894.0,9.356225967407227
2015-05-25,9.819999694824219,9.319999694824219,9.449999809265137,9.59000015258789,72507132.0,9.565693855285645
2015-05-26,9.850000381469727,9.5600004196167,9.600000381469727,9.670000076293945,62677330.0,9.645490646362305
2015-05-27,10.640000343322754,9.5,9.670000076293945,10.399999618530273,96214648.0,10.373640060424805
2015-05-28,10.380000114440918,9.359999656677246,10.239999771118164,9.359999656677246,78144258.0,9.336276054382324
2015-05-29,9.420000076293945,8.779999732971191,9.180000305175781,9.119999885559082,53334338.0,9.096884727478027
2015-06-01,9.619999885559082,9.109999656677246,9.180000305175781,9.569999694824219,41197715.0,9.545743942260742
2015-06-02,10.119999885559082,9.520000457763672,9.640000343322754,10.109999656677246,49361658.0,10.084375381469727
2015-06-03,10.550000190734863,9.6899995803833,10.15999984741211,10.5,59296661.0,10.473386764526367
2015-06-04,10.420000076293945,9.449999809265137,10.369999885559082,10.199999809265137,57249434.0,10.174147605895996
2015-06-05,11.220000267028809,10.960000038146973,10.970000267028809,11.220000267028809,30622743.0,11.19156265258789
2015-06-08,12.34000015258789,11.220000267028809,11.880000114440918,11.390000343322754,115185932.0,11.36113166809082
2015-06-09,11.489999771118164,10.899999618530273,11.100000381469727,11.180000305175781,53300079.0,11.151663780212402
2015-06-10,11.979999542236328,11.010000228881836,11.15999984741211,11.520000457763672,56700082.0,11.490801811218262
2015-06-11,12.300000190734863,11.40999984741211,11.539999961853027,12.069999694824219,56513297.0,12.039407730102539
2015-06-12,12.789999961853027,11.880000114440918,12.119999885559082,12.3100004196167,60358022.0,12.278800010681152
2015-06-15,12.5,11.800000190734863,12.350000381469727,11.970000267028809,49836264.0,11.939661026000977
2015-06-16,12.460000038146973,11.5600004196167,11.800000190734863,11.6899995803833,48398990.0,11.660370826721191
2015-06-17,12.079999923706055,10.949999809265137,11.75,11.970000267028809,43455489.0,11.939661026000977
2015-06-18,12.800000190734863,11.729999542236328,11.899999618530273,12.149999618530273,57167282.0,12.1192045211792
2015-06-19,11.9399995803833,10.9399995803833,11.699999809265137,10.9399995803833,44918733.0,10.912271499633789
2015-06-23,10.899999618530273,9.869999885559082,10.649999618530273,10.630000114440918,36231519.0,10.603057861328125
2015-06-24,11.329999923706055,10.380000114440918,10.710000038146973,11.140000343322754,39593812.0,11.111764907836914
2015-06-25,11.550000190734863,10.329999923706055,11.109999656677246,10.630000114440918,40874112.0,10.603057861328125
2015-06-26,10.390000343322754,9.569999694824219,10.260000228881836,9.569999694824219,32099364.0,9.545743942260742
2015-06-29,9.90999984741211,8.609999656677246,9.899999618530273,8.619999885559082,40351874.0,8.598152160644531
2015-06-30,9.1899995803833,7.760000228881836,8.710000038146973,9.140000343322754,42086680.0,9.11683464050293
2015-07-01,9.279999732971191,8.229999542236328,8.949999809265137,8.229999542236328,38107682.0,8.209139823913574
2015-07-02,8.289999961853027,7.409999847412109,8.260000228881836,7.409999847412109,35442814.0,7.391218662261963
2015-07-03,7.539999961853027,6.670000076293945,7.099999904632568,6.670000076293945,34234112.0,6.653094291687012
2015-07-06,7.340000152587891,6.0,7.340000152587891,6.010000228881836,45931618.0,5.994767665863037
2015-07-07,5.800000190734863,5.409999847412109,5.75,5.409999847412109,19133539.0,5.39628791809082
2015-07-08,4.920000076293945,4.869999885559082,4.869999885559082,4.869999885559082,22832227.0,4.857656478881836
2015-07-09,5.360000133514404,4.440000057220459,4.650000095367432,5.360000133514404,44817479.0,5.346415042877197
2015-07-10,5.900000095367432,5.380000114440918,5.489999771118164,5.900000095367432,26226391.0,5.885046005249023
2015-07-13,6.489999771118164,6.0,6.25,6.489999771118164,48195858.0,6.473550319671631
2015-07-14,7.0,6.199999809265137,6.5,6.579999923706055,66426044.0,6.5633225440979
2015-07-15,6.480000019073486,5.920000076293945,6.360000133514404,5.920000076293945,33940790.0,5.904995441436768
2015-07-16,6.199999809265137,5.349999904632568,5.53000020980835,5.96999979019165,33792450.0,5.954868316650391
2015-07-17,6.519999980926514,5.989999771118164,6.019999980926514,6.380000114440918,30325808.0,6.363829612731934
2015-07-20,6.679999828338623,6.28000020980835,6.489999771118164,6.5,36906798.0,6.483525276184082
2015-07-21,6.75,6.260000228881836,6.400000095367432,6.730000019073486,35166816.0,6.712942600250244
2015-07-22,6.849999904632568,6.480000019073486,6.630000114440918,6.75,35885194.0,6.73289155960083
2015-07-23,7.320000171661377,6.659999847412109,6.71999979019165,7.139999866485596,48046882.0,7.121902942657471
2015-07-24,7.25,6.800000190734863,7.139999866485596,6.949999809265137,44150348.0,6.932384490966797
2015-07-27,7.079999923706055,6.260000228881836,6.760000228881836,6.260000228881836,36957174.0,6.244133949279785
2015-07-28,6.289999961853027,5.650000095367432,5.809999942779541,5.980000019073486,39619633.0,5.964843273162842
2015-07-29,6.429999828338623,5.829999923706055,6.099999904632568,6.400000095367432,26342348.0,6.383779048919678
2015-07-30,6.800000190734863,6.230000019073486,6.320000171661377,6.369999885559082,41905689.0,6.353854656219482
2015-07-31,6.519999980926514,6.050000190734863,6.300000190734863,6.210000038146973,27223086.0,6.194260597229004
2015-08-03,6.150000095367432,5.599999904632568,6.099999904632568,5.809999942779541,25317408.0,5.795274257659912
2015-08-04,6.239999771118164,5.809999942779541,5.809999942779541,6.230000019073486,24231414.0,6.21420955657959
2015-08-05,6.309999942779541,6.039999961853027,6.239999771118164,6.139999866485596,23892839.0,6.1244378089904785
2015-08-06,6.179999828338623,5.920000076293945,6.0,6.059999942779541,14906958.0,6.04464054107666
2015-08-07,6.480000019073486,6.110000133514404,6.110000133514404,6.409999847412109,31022810.0,6.3937530517578125
2015-08-10,6.800000190734863,6.369999885559082,6.480000019073486,6.699999809265137,36429505.0,6.683018207550049
2015-08-11,6.929999828338623,6.630000114440918,6.690000057220459,6.860000133514404,39829901.0,6.842613220214844
2015-08-12,6.809999942779541,6.619999885559082,6.75,6.699999809265137,30322438.0,6.683018207550049
2015-08-13,7.0,6.449999809265137,6.5,6.989999771118164,49851163.0,6.972283363342285
2015-08-14,7.269999980926514,6.869999885559082,7.0,7.190000057220459,54004743.0,7.171776294708252
2015-08-17,7.460000038146973,7.079999923706055,7.130000114440918,7.440000057220459,44028112.0,7.421143054962158
2015-08-18,7.480000019073486,6.699999809265137,7.449999809265137,6.699999809265137,51498089.0,6.683018207550049
2015-08-19,7.340000152587891,6.309999942779541,6.5,7.059999942779541,50643634.0,7.042105674743652
2015-08-20,7.159999847412109,6.690000057220459,6.96999979019165,6.75,30565780.0,6.73289155960083
2015-08-21,6.710000038146973,6.150000095367432,6.599999904632568,6.21999979019165,28563270.0,6.204234600067139
2015-08-24,5.96999979019165,5.599999904632568,5.96999979019165,5.599999904632568,21273834.0,5.585806369781494
2015-08-25,5.360000133514404,5.039999961853027,5.059999942779541,5.039999961853027,15663049.0,5.027225971221924
2015-08-26,5.340000152587891,4.769999980926514,5.099999904632568,4.900000095367432,25169956.0,4.887580871582031
2015-08-27,5.230000019073486,4.820000171661377,4.989999771118164,5.190000057220459,16574267.0,5.176845550537109
2015-08-28,5.599999904632568,5.21999979019165,5.269999980926514,5.590000152587891,22249322.0,5.575831890106201
2015-08-31,5.550000190734863,5.28000020980835,5.489999771118164,5.309999942779541,16203496.0,5.296541213989258
2015-09-01,5.309999942779541,4.909999847412109,5.300000190734863,5.0,15488173.0,4.9873270988464355
2015-09-02,5.130000114440918,4.760000228881836,4.800000190734863,4.800000190734863,14520897.0,4.787834167480469
2015-09-07,5.159999847412109,4.900000095367432,4.960000038146973,4.989999771118164,12350409.0,4.977352142333984
2015-09-08,5.369999885559082,4.960000038146973,5.010000228881836,5.300000190734863,11968913.0,5.286567211151123
2015-09-09,5.570000171661377,5.320000171661377,5.329999923706055,5.53000020980835,17964522.0,5.515984058380127
2015-09-10,5.519999980926514,5.340000152587891,5.429999828338623,5.360000133514404,11603655.0,5.346415042877197
2015-09-11,5.46999979019165,5.320000171661377,5.349999904632568,5.460000038146973,19945494.0,5.446161270141602
2015-09-14,5.519999980926514,4.909999847412109,5.519999980926514,4.909999847412109,19890606.0,4.897555351257324
2015-09-15,4.940000057220459,4.619999885559082,4.789999961853027,4.659999847412109,13016826.0,4.648188591003418
2015-09-16,5.130000114440918,4.71999979019165,4.71999979019165,5.090000152587891,12895577.0,5.077099323272705
2015-09-17,5.21999979019165,4.920000076293945,5.039999961853027,4.940000057220459,14824824.0,4.927479267120361
2015-09-18,5.159999847412109,4.909999847412109,4.980000019073486,5.070000171661377,10147485.0,5.057149887084961
2015-09-21,5.25,5.0,5.0,5.230000019073486,12481237.0,5.216744422912598
2015-09-22,5.550000190734863,5.210000038146973,5.21999979019165,5.380000114440918,26465840.0,5.366364002227783
2015-09-23,5.289999961853027,5.099999904632568,5.230000019073486,5.159999847412109,15799978.0,5.146921634674072
2015-09-24,5.340000152587891,5.179999828338623,5.199999809265137,5.289999961853027,11245074.0,5.276592254638672
2015-09-25,5.380000114440918,5.059999942779541,5.25,5.159999847412109,11226697.0,5.146921634674072
2015-09-28,5.440000057220459,5.099999904632568,5.170000076293945,5.329999923706055,11419229.0,5.316490650177002
2015-09-29,5.25,5.079999923706055,5.210000038146973,5.159999847412109,8993565.0,5.146921634674072
2015-09-30,5.21999979019165,5.099999904632568,5.179999828338623,5.199999809265137,7753586.0,5.186820030212402
2015-10-08,5.440000057220459,5.309999942779541,5.400000095367432,5.400000095367432,12235339.0,5.386313438415527
2015-10-09,5.539999961853027,5.360000133514404,5.380000114440918,5.46999979019165,13164187.0,5.4561357498168945
2015-10-12,5.849999904632568,5.449999809265137,5.519999980926514,5.78000020980835,26371155.0,5.765350341796875
2015-10-13,6.0,5.659999847412109,5.699999809265137,5.900000095367432,26674964.0,5.885046005249023
2015-10-14,5.880000114440918,5.710000038146973,5.809999942779541,5.730000019073486,16819834.0,5.715476989746094
2015-10-15,5.96999979019165,5.699999809265137,5.710000038146973,5.929999828338623,17272794.0,5.9149699211120605
2015-10-16,6.179999828338623,5.880000114440918,5.949999809265137,6.159999847412109,28472421.0,6.1443867683410645
2015-10-19,6.340000152587891,6.039999961853027,6.25,6.179999828338623,25118469.0,6.164336204528809
2015-10-20,6.550000190734863,6.050000190734863,6.159999847412109,6.380000114440918,32389177.0,6.363829612731934
2015-10-21,6.579999923706055,5.739999771118164,6.309999942779541,5.739999771118164,34091046.0,5.725451469421387
2015-10-22,5.989999771118164,5.630000114440918,5.789999961853027,5.940000057220459,30773881.0,5.924944877624512
2015-10-23,6.239999771118164,6.010000228881836,6.050000190734863,6.190000057220459,28134144.0,6.17431116104126
2015-10-26,6.300000190734863,6.110000133514404,6.21999979019165,6.179999828338623,20282787.0,6.164336204528809
2015-10-27,6.230000019073486,5.840000152587891,6.099999904632568,6.199999809265137,20500046.0,6.184285640716553
2015-10-28,6.239999771118164,6.010000228881836,6.150000095367432,6.070000171661377,18307398.0,6.054615497589111
2015-10-29,6.449999809265137,6.050000190734863,6.119999885559082,6.380000114440918,35080412.0,6.363829612731934
2015-10-30,6.380000114440918,6.130000114440918,6.230000019073486,6.309999942779541,25435615.0,6.294006824493408
2015-11-02,6.28000020980835,6.059999942779541,6.269999980926514,6.090000152587891,18500060.0,6.074564456939697
2015-11-03,6.28000020980835,5.980000019073486,6.130000114440918,6.139999866485596,13131502.0,6.1244378089904785
2015-11-04,6.75,6.190000057220459,6.190000057220459,6.75,66447276.0,6.73289155960083
2015-11-05,6.900000095367432,6.590000152587891,6.610000133514404,6.659999847412109,53531904.0,6.643119812011719
2015-11-06,6.800000190734863,6.619999885559082,6.679999828338623,6.710000038146973,29656767.0,6.6929931640625
2015-11-09,6.789999961853027,6.5,6.630000114440918,6.670000076293945,33334525.0,6.653094291687012
2015-11-10,6.800000190734863,6.590000152587891,6.679999828338623,6.789999961853027,27055061.0,6.772790431976318
2015-11-11,7.130000114440918,6.78000020980835,6.800000190734863,6.909999847412109,33092593.0,6.892486095428467
2015-11-12,6.949999809265137,6.650000095367432,6.949999809265137,6.710000038146973,23494448.0,6.6929931640625
2015-11-13,6.840000152587891,6.480000019073486,6.599999904632568,6.730000019073486,22999185.0,6.712942600250244
2015-11-16,7.099999904632568,6.710000038146973,6.760000228881836,7.079999923706055,39035376.0,7.0620551109313965
2015-11-17,7.150000095367432,6.940000057220459,7.090000152587891,6.980000019073486,31673031.0,6.962308883666992
2015-11-18,7.130000114440918,6.829999923706055,6.960000038146973,6.860000133514404,22970405.0,6.842613220214844
2015-11-19,7.059999942779541,6.820000171661377,6.920000076293945,7.039999961853027,20155285.0,7.022156715393066
2015-11-20,7.159999847412109,7.0,7.019999980926514,7.090000152587891,21425142.0,7.072030067443848
2015-11-23,7.539999961853027,7.070000171661377,7.329999923706055,7.130000114440918,36956158.0,7.111928462982178
2015-11-24,7.110000133514404,6.920000076293945,7.079999923706055,7.079999923706055,20359180.0,7.0620551109313965
2015-11-25,7.28000020980835,7.03000020980835,7.079999923706055,7.139999866485596,20271703.0,7.121902942657471
2015-11-26,7.849999904632568,7.150000095367432,7.199999809265137,7.619999885559082,59686234.0,7.600686550140381
2015-11-27,7.550000190734863,6.860000133514404,7.46999979019165,6.889999866485596,36793369.0,6.872536659240723
2015-11-30,7.019999980926514,6.21999979019165,6.940000057220459,6.75,26255140.0,6.73289155960083
2015-12-01,7.03000020980835,6.699999809265137,6.789999961853027,6.920000076293945,17517664.0,6.902461051940918
2015-12-02,7.039999961853027,6.659999847412109,6.849999904632568,6.960000038146973,18254095.0,6.942359447479248
2015-12-03,7.199999809265137,6.949999809265137,7.0,7.139999866485596,20560754.0,7.121902942657471
2015-12-04,7.170000076293945,6.889999866485596,7.090000152587891,7.019999980926514,17264905.0,7.002207279205322
2015-12-07,7.349999904632568,6.900000095367432,7.019999980926514,7.289999961853027,27861404.0,7.2715229988098145
2015-12-08,7.269999980926514,6.909999847412109,7.159999847412109,6.940000057220459,19127798.0,6.922410011291504
2015-12-09,7.0,6.71999979019165,6.880000114440918,6.940000057220459,15453348.0,6.922410011291504
2015-12-10,7.03000020980835,6.78000020980835,6.900000095367432,6.789999961853027,12819576.0,6.772790431976318
2015-12-11,6.820000171661377,6.659999847412109,6.800000190734863,6.710000038146973,10873493.0,6.6929931640625
2015-12-14,6.820000171661377,6.5,6.650000095367432,6.820000171661377,10465784.0,6.8027143478393555
2015-12-15,6.949999809265137,6.769999980926514,6.809999942779541,6.869999885559082,10557343.0,6.8525872230529785
2015-12-16,6.940000057220459,6.78000020980835,6.849999904632568,6.809999942779541,12861534.0,6.792739391326904
2015-12-17,7.130000114440918,6.849999904632568,6.860000133514404,7.090000152587891,25910948.0,7.072030067443848
2015-12-18,7.260000228881836,7.019999980926514,7.070000171661377,7.119999885559082,21407905.0,7.101953983306885
2015-12-21,7.289999961853027,7.090000152587891,7.179999828338623,7.179999828338623,18187565.0,7.161801815032959
2015-12-22,7.409999847412109,7.139999866485596,7.21999979019165,7.329999923706055,21938973.0,7.3114213943481445
2015-12-23,7.420000076293945,7.179999828338623,7.389999866485596,7.179999828338623,17748779.0,7.161801815032959
2015-12-24,7.25,6.909999847412109,7.21999979019165,7.119999885559082,15372007.0,7.101953983306885
2015-12-25,7.289999961853027,7.099999904632568,7.119999885559082,7.230000019073486,13905579.0,7.21167516708374
2015-12-28,7.579999923706055,7.150000095367432,7.239999771118164,7.21999979019165,31244337.0,7.201700210571289
2015-12-29,7.309999942779541,7.119999885559082,7.230000019073486,7.239999771118164,16068510.0,7.221649646759033
2015-12-30,7.380000114440918,7.21999979019165,7.230000019073486,7.28000020980835,18764759.0,7.2615485191345215
2015-12-31,7.329999923706055,7.090000152587891,7.300000190734863,7.130000114440918,14271200.0,7.111928462982178
2016-01-04,7.190000057220459,6.420000076293945,7.190000057220459,6.420000076293945,15468732.0,6.403728008270264
2016-01-05,6.440000057220459,5.980000019073486,6.150000095367432,6.239999771118164,19218154.0,6.224184036254883
2016-01-06,6.440000057220459,6.179999828338623,6.289999961853027,6.440000057220459,12077826.0,6.423677444458008
2016-01-07,6.400000095367432,5.800000190734863,6.300000190734863,5.809999942779541,4898854.0,5.795274257659912
2016-01-08,6.389999866485596,5.610000133514404,6.010000228881836,6.329999923706055,28170388.0,6.313956260681152
2016-01-11,6.449999809265137,6.050000190734863,6.21999979019165,6.150000095367432,23031119.0,6.1344122886657715
2016-01-12,6.550000190734863,6.150000095367432,6.179999828338623,6.53000020980835,24704416.0,6.513449668884277
2016-01-13,6.75,6.340000152587891,6.5,6.429999828338623,25418131.0,6.413702487945557
2016-01-14,6.650000095367432,6.099999904632568,6.199999809265137,6.510000228881836,22515661.0,6.493500232696533
2016-01-15,6.730000019073486,6.429999828338623,6.489999771118164,6.539999961853027,23232784.0,6.523423671722412
2016-01-18,6.71999979019165,6.150000095367432,6.409999847412109,6.179999828338623,27685753.0,6.164336204528809
2016-01-19,6.800000190734863,6.130000114440918,6.190000057220459,6.800000190734863,60584349.0,6.782764911651611
2016-01-20,7.0,6.670000076293945,6.730000019073486,6.880000114440918,44204511.0,6.86256217956543
2016-01-21,6.949999809265137,6.199999809265137,6.769999980926514,6.28000020980835,30941929.0,6.264082908630371
2016-01-22,6.420000076293945,6.079999923706055,6.300000190734863,6.25,17942715.0,6.234158992767334
2016-01-25,6.400000095367432,6.25,6.320000171661377,6.349999904632568,8893077.0,6.333905220031738
2016-01-26,6.389999866485596,5.71999979019165,6.25,5.71999979019165,15755792.0,5.705502033233643
2016-01-27,5.78000020980835,5.159999847412109,5.760000228881836,5.420000076293945,16784421.0,5.4062628746032715
2016-01-28,5.960000038146973,5.25,5.340000152587891,5.960000038146973,50389776.0,5.944893836975098
2016-01-29,6.460000038146973,5.849999904632568,5.869999885559082,6.260000228881836,66109000.0,6.244133949279785
2016-02-01,6.309999942779541,5.980000019073486,6.199999809265137,6.300000190734863,26770587.0,6.284032344818115
2016-02-02,6.800000190734863,6.28000020980835,6.28000020980835,6.599999904632568,66568590.0,6.5832719802856445
2016-02-03,7.099999904632568,6.400000095367432,6.5,6.889999866485596,87603114.0,6.872536659240723
2016-02-04,7.099999904632568,6.679999828338623,6.820000171661377,6.849999904632568,70155952.0,6.832638263702393
2016-02-05,6.880000114440918,6.570000171661377,6.880000114440918,6.730000019073486,44803967.0,6.712942600250244
2016-02-15,7.400000095367432,6.449999809265137,6.550000190734863,7.389999866485596,87783827.0,7.371269226074219
2016-02-16,7.579999923706055,7.179999828338623,7.309999942779541,7.420000076293945,89839185.0,7.401193618774414
2016-02-17,7.28000020980835,7.0,7.230000019073486,7.139999866485596,55708159.0,7.121902942657471
2016-02-18,7.320000171661377,7.039999961853027,7.199999809265137,7.170000076293945,35853555.0,7.151827335357666
2016-02-19,7.360000133514404,6.980000019073486,7.070000171661377,7.28000020980835,35243924.0,7.2615485191345215
2016-02-22,7.380000114440918,7.170000076293945,7.340000152587891,7.260000228881836,30021958.0,7.241599082946777
2016-02-23,7.320000171661377,6.900000095367432,7.25,7.03000020980835,31515363.0,7.012182235717773
2016-02-24,7.550000190734863,6.920000076293945,7.0,7.460000038146973,47144184.0,7.441092014312744
2016-02-25,7.420000076293945,6.710000038146973,7.360000133514404,6.710000038146973,41415157.0,6.6929931640625
2016-02-26,6.75,6.170000076293945,6.679999828338623,6.369999885559082,30023348.0,6.353854656219482
2016-02-29,6.449999809265137,5.730000019073486,6.360000133514404,5.730000019073486,25561560.0,5.715476989746094
2016-03-01,5.980000019073486,5.71999979019165,5.75,5.889999866485596,18127250.0,5.875071048736572
2016-03-02,6.230000019073486,5.840000152587891,5.880000114440918,6.170000076293945,23958673.0,6.154361724853516
2016-03-03,6.300000190734863,6.119999885559082,6.159999847412109,6.159999847412109,23066348.0,6.1443867683410645
2016-03-04,6.199999809265137,5.619999885559082,6.150000095367432,5.78000020980835,21727272.0,5.765350341796875
2016-03-07,6.019999980926514,5.820000171661377,5.820000171661377,5.960000038146973,10823360.0,5.944893836975098
2016-03-08,5.949999809265137,5.650000095367432,5.949999809265137,5.920000076293945,11957329.0,5.904995441436768
2016-03-09,5.900000095367432,5.699999809265137,5.809999942779541,5.75,8750026.0,5.735426425933838
2016-03-10,5.900000095367432,5.710000038146973,5.760000228881836,5.769999980926514,9040414.0,5.755375385284424
2016-03-11,5.809999942779541,5.610000133514404,5.699999809265137,5.769999980926514,6981176.0,5.755375385284424
2016-03-14,6.03000020980835,5.769999980926514,5.820000171661377,5.929999828338623,13538105.0,5.9149699211120605
2016-03-15,6.019999980926514,5.880000114440918,5.920000076293945,5.949999809265137,10016747.0,5.934919357299805
2016-03-16,6.010000228881836,5.71999979019165,5.980000019073486,5.809999942779541,11417785.0,5.795274257659912
2016-03-17,6.050000190734863,5.789999961853027,5.809999942779541,5.989999771118164,15262295.0,5.974817752838135
2016-03-18,6.210000038146973,5.980000019073486,6.0,6.159999847412109,19588391.0,6.1443867683410645
2016-03-21,6.329999923706055,6.159999847412109,6.199999809265137,6.230000019073486,20974779.0,6.21420955657959
2016-03-22,6.329999923706055,6.130000114440918,6.21999979019165,6.210000038146973,14562553.0,6.194260597229004
2016-03-23,6.239999771118164,6.139999866485596,6.170000076293945,6.199999809265137,10777076.0,6.184285640716553
2016-03-24,6.179999828338623,6.03000020980835,6.170000076293945,6.059999942779541,11338904.0,6.04464054107666
2016-03-25,6.099999904632568,5.960000038146973,6.03000020980835,6.099999904632568,10784724.0,6.08453893661499
2016-03-28,6.269999980926514,6.059999942779541,6.099999904632568,6.179999828338623,19039480.0,6.164336204528809
2016-03-29,6.130000114440918,5.849999904632568,6.119999885559082,5.920000076293945,12457663.0,5.904995441436768
2016-03-30,6.079999923706055,5.949999809265137,5.980000019073486,6.070000171661377,8783188.0,6.054615497589111
2016-03-31,6.190000057220459,6.059999942779541,6.099999904632568,6.110000133514404,10354279.0,6.094513893127441
2016-04-01,6.300000190734863,6.050000190734863,6.079999923706055,6.239999771118164,19734490.0,6.224184036254883
2016-04-05,6.329999923706055,6.130000114440918,6.199999809265137,6.300000190734863,17846685.0,6.284032344818115
2016-04-06,6.409999847412109,6.210000038146973,6.28000020980835,6.309999942779541,16250469.0,6.294006824493408
2016-04-07,6.340000152587891,6.130000114440918,6.309999942779541,6.159999847412109,12036465.0,6.1443867683410645
2016-04-08,6.190000057220459,6.059999942779541,6.130000114440918,6.159999847412109,8986018.0,6.1443867683410645
2016-04-11,6.309999942779541,6.170000076293945,6.170000076293945,6.25,11303421.0,6.234158992767334
2016-04-12,6.460000038146973,6.210000038146973,6.25,6.380000114440918,21204749.0,6.363829612731934
2016-04-13,6.480000019073486,6.360000133514404,6.429999828338623,6.409999847412109,15532687.0,6.3937530517578125
2016-04-14,6.550000190734863,6.409999847412109,6.409999847412109,6.5,10772011.0,6.483525276184082
2016-04-15,6.539999961853027,6.420000076293945,6.5,6.480000019073486,13143838.0,6.463575839996338
2016-04-18,6.760000228881836,6.429999828338623,6.460000038146973,6.539999961853027,21327914.0,6.523423671722412
2016-04-19,6.610000133514404,6.5,6.570000171661377,6.599999904632568,14470784.0,6.5832719802856445
2016-04-20,6.639999866485596,5.989999771118164,6.630000114440918,6.119999885559082,25137208.0,6.104488372802734
2016-04-21,6.230000019073486,6.010000228881836,6.059999942779541,6.03000020980835,12333538.0,6.014716625213623
2016-04-22,6.090000152587891,5.900000095367432,5.960000038146973,6.079999923706055,8096279.0,6.064589977264404
2016-04-25,6.110000133514404,5.980000019073486,6.019999980926514,6.099999904632568,6409071.0,6.08453893661499
2016-04-26,6.210000038146973,6.079999923706055,6.099999904632568,6.199999809265137,8156580.0,6.184285640716553
2016-04-27,6.820000171661377,6.21999979019165,6.230000019073486,6.619999885559082,37223152.0,6.6032209396362305
2016-04-28,6.690000057220459,6.340000152587891,6.539999961853027,6.460000038146973,24755524.0,6.443626880645752
2016-04-29,6.619999885559082,6.360000133514404,6.380000114440918,6.559999942779541,16659487.0,6.543373107910156
2016-05-03,6.619999885559082,6.460000038146973,6.579999923706055,6.619999885559082,19138408.0,6.6032209396362305
2016-05-04,6.630000114440918,6.46999979019165,6.599999904632568,6.510000228881836,15021653.0,6.493500232696533
2016-05-05,6.519999980926514,6.420000076293945,6.519999980926514,6.5,9376165.0,6.483525276184082
2016-05-06,6.570000171661377,6.070000171661377,6.5,6.090000152587891,20237837.0,6.074564456939697
2016-05-09,6.099999904632568,5.829999923706055,5.980000019073486,5.869999885559082,10281989.0,5.855122089385986
2016-05-10,5.920000076293945,5.840000152587891,5.860000133514404,5.900000095367432,5966701.0,5.885046005249023
2016-05-11,5.949999809265137,5.769999980926514,5.920000076293945,5.789999961853027,6295367.0,5.775324821472168
2016-05-12,5.699999809265137,5.550000190734863,5.699999809265137,5.639999866485596,9237114.0,5.625704765319824
2016-05-13,5.690000057220459,5.599999904632568,5.650000095367432,5.659999847412109,4798764.0,5.645654201507568
2016-05-16,5.78000020980835,5.610000133514404,5.650000095367432,5.769999980926514,4542120.0,5.755375385284424
2016-05-17,5.809999942779541,5.670000076293945,5.769999980926514,5.730000019073486,4296000.0,5.715476989746094
2016-05-18,5.670000076293945,5.5,5.670000076293945,5.550000190734863,6846211.0,5.535933494567871
2016-05-19,5.639999866485596,5.53000020980835,5.550000190734863,5.539999961853027,4227065.0,5.52595853805542
2016-05-20,5.639999866485596,5.489999771118164,5.570000171661377,5.599999904632568,4021811.0,5.585806369781494
2016-05-23,5.679999828338623,5.579999923706055,5.599999904632568,5.670000076293945,5074968.0,5.6556291580200195
2016-05-24,5.670000076293945,5.550000190734863,5.670000076293945,5.599999904632568,3598397.0,5.585806369781494
2016-05-25,5.670000076293945,5.559999942779541,5.599999904632568,5.579999923706055,3556959.0,5.56585693359375
2016-05-26,5.619999885559082,5.400000095367432,5.570000171661377,5.579999923706055,5441846.0,5.56585693359375
2016-05-27,5.690000057220459,5.550000190734863,5.570000171661377,5.659999847412109,6674282.0,5.645654201507568
2016-05-30,5.739999771118164,5.610000133514404,5.659999847412109,5.639999866485596,4309738.0,5.625704765319824
2016-05-31,5.820000171661377,5.610000133514404,5.639999866485596,5.809999942779541,9116103.0,5.795274257659912
2016-06-01,5.849999904632568,5.760000228881836,5.809999942779541,5.800000190734863,8228484.0,5.785299777984619
2016-06-02,5.869999885559082,5.78000020980835,5.800000190734863,5.840000152587891,6703500.0,5.825198173522949
2016-06-03,5.880000114440918,5.78000020980835,5.829999923706055,5.860000133514404,6890056.0,5.845147609710693
2016-06-06,5.869999885559082,5.800000190734863,5.840000152587891,5.849999904632568,4832887.0,5.835172653198242
2016-06-07,5.869999885559082,5.75,5.820000171661377,5.829999923706055,6260326.0,5.815223217010498
2016-06-08,5.880000114440918,5.75,5.829999923706055,5.829999923706055,5317213.0,5.815223217010498
2016-06-13,5.760000228881836,5.5,5.75,5.53000020980835,5791584.0,5.515984058380127
2016-06-14,5.570000171661377,5.460000038146973,5.5,5.53000020980835,3279533.0,5.515984058380127
2016-06-15,5.71999979019165,5.5,5.550000190734863,5.679999828338623,4399342.0,5.6656036376953125
2016-06-16,5.699999809265137,5.599999904632568,5.679999828338623,5.650000095367432,3793154.0,5.635679721832275
2016-06-17,5.730000019073486,5.619999885559082,5.619999885559082,5.690000057220459,5228787.0,5.675578594207764
2016-06-20,5.710000038146973,5.5,5.690000057220459,5.650000095367432,5863215.0,5.635679721832275
2016-06-21,5.71999979019165,5.570000171661377,5.650000095367432,5.619999885559082,5055953.0,5.605755805969238
2016-06-22,5.659999847412109,5.559999942779541,5.619999885559082,5.659999847412109,3922462.0,5.645654201507568
2016-06-23,5.730000019073486,5.619999885559082,5.619999885559082,5.670000076293945,4256912.0,5.6556291580200195
2016-06-24,5.71999979019165,5.420000076293945,5.670000076293945,5.559999942779541,5651701.0,5.545907974243164
2016-06-27,5.679999828338623,5.550000190734863,5.559999942779541,5.659999847412109,4130267.0,5.645654201507568
2016-06-28,5.820000171661377,5.619999885559082,5.630000114440918,5.789999961853027,8454116.0,5.775324821472168
2016-06-29,5.820000171661377,5.730000019073486,5.820000171661377,5.739999771118164,7380809.0,5.725451469421387
2016-06-30,5.860000133514404,5.730000019073486,5.739999771118164,5.789999961853027,7561211.0,5.775324821472168
2016-07-01,5.840000152587891,5.739999771118164,5.769999980926514,5.800000190734863,6274761.0,5.785299777984619
2016-07-04,5.889999866485596,5.75,5.78000020980835,5.869999885559082,8769386.0,5.855122089385986
2016-07-05,5.949999809265137,5.829999923706055,5.880000114440918,5.900000095367432,7656298.0,5.885046005249023
2016-07-06,5.909999847412109,5.840000152587891,5.900000095367432,5.880000114440918,5256208.0,5.8650970458984375
2016-07-07,5.909999847412109,5.849999904632568,5.880000114440918,5.900000095367432,5349691.0,5.885046005249023
2016-07-08,5.889999866485596,5.829999923706055,5.869999885559082,5.840000152587891,4491538.0,5.825198173522949
2016-07-11,5.889999866485596,5.809999942779541,5.840000152587891,5.829999923706055,8568761.0,5.815223217010498
2016-07-12,5.889999866485596,5.789999961853027,5.829999923706055,5.889999866485596,6329954.0,5.875071048736572
2016-07-13,5.960000038146973,5.860000133514404,5.869999885559082,5.929999828338623,8029821.0,5.9149699211120605
2016-07-14,5.940000057220459,5.900000095367432,5.940000057220459,5.920000076293945,4713600.0,5.904995441436768
2016-07-15,5.96999979019165,5.900000095367432,5.929999828338623,5.949999809265137,6381112.0,5.934919357299805
2016-07-18,6.119999885559082,5.900000095367432,5.940000057220459,6.079999923706055,13103206.0,6.064589977264404
2016-07-19,6.099999904632568,5.980000019073486,6.059999942779541,6.019999980926514,6186406.0,6.004741668701172
2016-07-20,6.099999904632568,6.0,6.019999980926514,6.090000152587891,6057938.0,6.074564456939697
2016-07-21,6.269999980926514,6.079999923706055,6.159999847412109,6.21999979019165,14202002.0,6.204234600067139
2016-07-22,6.210000038146973,6.019999980926514,6.150000095367432,6.059999942779541,10499830.0,6.04464054107666
2016-07-25,6.110000133514404,5.960000038146973,6.019999980926514,5.980000019073486,7476160.0,5.964843273162842
2016-07-26,6.079999923706055,5.96999979019165,5.980000019073486,6.070000171661377,6378449.0,6.054615497589111
2016-07-27,6.110000133514404,5.710000038146973,6.059999942779541,5.769999980926514,12951323.0,5.755375385284424
2016-07-28,5.809999942779541,5.699999809265137,5.760000228881836,5.769999980926514,6155768.0,5.755375385284424
2016-07-29,5.809999942779541,5.71999979019165,5.769999980926514,5.739999771118164,3922686.0,5.725451469421387
2016-08-01,5.739999771118164,5.550000190734863,5.739999771118164,5.639999866485596,6004675.0,5.625704765319824
2016-08-02,5.75,5.610000133514404,5.630000114440918,5.71999979019165,5238055.0,5.705502033233643
2016-08-03,6.150000095367432,5.699999809265137,5.699999809265137,5.96999979019165,13069231.0,5.954868316650391
2016-08-04,5.989999771118164,5.849999904632568,5.900000095367432,5.900000095367432,7474676.0,5.885046005249023
2016-08-05,6.079999923706055,5.900000095367432,5.900000095367432,6.03000020980835,11112062.0,6.014716625213623
2016-08-08,6.130000114440918,5.96999979019165,6.039999961853027,6.090000152587891,8414619.0,6.074564456939697
2016-08-09,6.150000095367432,6.019999980926514,6.090000152587891,6.070000171661377,6168500.0,6.054615497589111
2016-08-10,6.090000152587891,5.989999771118164,6.070000171661377,6.0,5255606.0,5.984792709350586
2016-08-11,6.070000171661377,5.949999809265137,6.0,5.960000038146973,7067676.0,5.944893836975098
2016-08-12,6.070000171661377,5.920000076293945,5.940000057220459,6.059999942779541,5352788.0,6.04464054107666
2016-08-15,6.150000095367432,6.059999942779541,6.119999885559082,6.119999885559082,10902060.0,6.104488372802734
2016-08-16,6.239999771118164,6.079999923706055,6.110000133514404,6.130000114440918,9819816.0,6.1144633293151855
2016-08-17,6.289999961853027,6.039999961853027,6.159999847412109,6.21999979019165,15244665.0,6.204234600067139
2016-08-18,6.369999885559082,6.159999847412109,6.21999979019165,6.239999771118164,13655096.0,6.224184036254883
2016-08-19,6.449999809265137,6.210000038146973,6.25,6.349999904632568,16308940.0,6.333905220031738
2016-08-22,6.989999771118164,6.269999980926514,6.28000020980835,6.989999771118164,47034434.0,6.972283363342285
2016-08-23,7.630000114440918,6.619999885559082,6.800000190734863,7.190000057220459,81653540.0,7.171776294708252
2016-08-24,7.150000095367432,6.880000114440918,7.050000190734863,6.900000095367432,44019421.0,6.882511615753174
2016-08-25,6.75,6.400000095367432,6.710000038146973,6.590000152587891,35157177.0,6.573297500610352
2016-08-26,6.710000038146973,6.400000095367432,6.670000076293945,6.409999847412109,22628826.0,6.3937530517578125
2016-08-29,6.539999961853027,6.349999904632568,6.429999828338623,6.440000057220459,15181454.0,6.423677444458008
2016-08-30,6.519999980926514,6.380000114440918,6.460000038146973,6.480000019073486,13029483.0,6.463575839996338
2016-08-31,6.610000133514404,6.400000095367432,6.429999828338623,6.539999961853027,15407629.0,6.523423671722412
2016-09-01,6.610000133514404,6.369999885559082,6.46999979019165,6.380000114440918,15705456.0,6.363829612731934
2016-09-02,6.599999904632568,6.340000152587891,6.349999904632568,6.550000190734863,16077192.0,6.533398628234863
2016-09-05,6.739999771118164,6.489999771118164,6.510000228881836,6.619999885559082,22829857.0,6.6032209396362305
2016-09-06,6.619999885559082,6.429999828338623,6.579999923706055,6.599999904632568,14492709.0,6.5832719802856445
2016-09-07,6.619999885559082,6.510000228881836,6.559999942779541,6.579999923706055,13278507.0,6.5633225440979
2016-09-08,6.929999828338623,6.559999942779541,6.579999923706055,6.800000190734863,26557425.0,6.782764911651611
2016-09-09,6.769999980926514,6.610000133514404,6.75,6.630000114440918,15007562.0,6.613195896148682
2016-09-12,6.489999771118164,6.300000190734863,6.400000095367432,6.320000171661377,14919300.0,6.303981781005859
2016-09-13,6.449999809265137,6.340000152587891,6.389999866485596,6.409999847412109,7114700.0,6.3937530517578125
2016-09-14,6.5,6.300000190734863,6.340000152587891,6.460000038146973,10181842.0,6.443626880645752
2016-09-19,6.510000228881836,6.400000095367432,6.400000095367432,6.46999979019165,5563400.0,6.453601360321045
2016-09-20,6.480000019073486,6.380000114440918,6.480000019073486,6.400000095367432,6035800.0,6.383779048919678
2016-09-21,6.480000019073486,6.380000114440918,6.380000114440918,6.429999828338623,5189164.0,6.413702487945557
2016-09-22,6.519999980926514,6.440000057220459,6.440000057220459,6.46999979019165,8350166.0,6.453601360321045
2016-09-23,6.46999979019165,6.349999904632568,6.46999979019165,6.360000133514404,6748562.0,6.3438801765441895
2016-09-26,6.369999885559082,6.079999923706055,6.360000133514404,6.139999866485596,8673185.0,6.1244378089904785
2016-09-27,6.269999980926514,6.099999904632568,6.190000057220459,6.260000228881836,6906168.0,6.244133949279785
2016-09-28,6.269999980926514,6.190000057220459,6.25,6.230000019073486,3456584.0,6.21420955657959
2016-09-29,6.320000171661377,6.230000019073486,6.239999771118164,6.25,4831968.0,6.234158992767334
2016-09-30,6.360000133514404,6.25,6.260000228881836,6.360000133514404,5480616.0,6.3438801765441895
2016-10-10,6.449999809265137,6.349999904632568,6.349999904632568,6.440000057220459,7782376.0,6.423677444458008
2016-10-11,6.590000152587891,6.420000076293945,6.449999809265137,6.539999961853027,10976824.0,6.523423671722412
2016-10-12,6.590000152587891,6.480000019073486,6.5,6.5,7345010.0,6.483525276184082
2016-10-13,6.599999904632568,6.5,6.5,6.579999923706055,6873873.0,6.5633225440979
2016-10-14,6.619999885559082,6.480000019073486,6.570000171661377,6.550000190734863,5160901.0,6.533398628234863
2016-10-17,6.630000114440918,6.420000076293945,6.539999961853027,6.460000038146973,7389125.0,6.443626880645752
2016-10-18,6.570000171661377,6.409999847412109,6.460000038146973,6.559999942779541,5600233.0,6.543373107910156
2016-10-19,6.639999866485596,6.550000190734863,6.550000190734863,6.610000133514404,9032537.0,6.5932464599609375
2016-10-20,6.679999828338623,6.579999923706055,6.619999885559082,6.599999904632568,6794800.0,6.5832719802856445
2016-10-21,6.619999885559082,6.460000038146973,6.599999904632568,6.539999961853027,7333218.0,6.523423671722412
2016-10-24,6.789999961853027,6.519999980926514,6.519999980926514,6.739999771118164,14731122.0,6.722916603088379
2016-10-25,7.050000190734863,6.690000057220459,6.710000038146973,6.909999847412109,22250268.0,6.892486095428467
2016-10-26,6.940000057220459,6.760000228881836,6.929999828338623,6.809999942779541,13190558.0,6.792739391326904
2016-10-27,7.139999866485596,6.840000152587891,6.840000152587891,6.980000019073486,13862098.0,6.962308883666992
2016-10-28,7.039999961853027,6.769999980926514,6.920000076293945,6.78000020980835,10098830.0,6.762815952301025
2016-10-31,6.909999847412109,6.710000038146973,6.78000020980835,6.849999904632568,7619974.0,6.832638263702393
2016-11-01,6.889999866485596,6.710000038146973,6.849999904632568,6.869999885559082,7813030.0,6.8525872230529785
2016-11-02,6.949999809265137,6.769999980926514,6.789999961853027,6.880000114440918,10052758.0,6.86256217956543
2016-11-03,7.269999980926514,6.800000190734863,6.800000190734863,7.139999866485596,22098043.0,7.121902942657471
2016-11-04,7.28000020980835,7.039999961853027,7.090000152587891,7.090000152587891,10951591.0,7.072030067443848
2016-11-07,7.289999961853027,7.079999923706055,7.079999923706055,7.150000095367432,10421570.0,7.131877899169922
2016-11-08,7.349999904632568,7.139999866485596,7.190000057220459,7.25,16155330.0,7.231624603271484
2016-11-09,7.269999980926514,7.070000171661377,7.260000228881836,7.130000114440918,12687143.0,7.111928462982178
2016-11-10,7.25,7.119999885559082,7.179999828338623,7.21999979019165,11721000.0,7.201700210571289
2016-11-11,7.269999980926514,7.139999866485596,7.25,7.25,10817077.0,7.231624603271484
2016-11-14,7.25,7.03000020980835,7.230000019073486,7.070000171661377,14557965.0,7.0520806312561035
2016-11-15,7.110000133514404,6.960000038146973,7.070000171661377,7.090000152587891,11909390.0,7.072030067443848
2016-11-16,7.110000133514404,7.0,7.079999923706055,7.039999961853027,6632715.0,7.022156715393066
2016-11-17,7.150000095367432,6.989999771118164,7.050000190734863,7.110000133514404,9469781.0,7.091979503631592
2016-11-18,7.130000114440918,7.03000020980835,7.119999885559082,7.059999942779541,7465301.0,7.042105674743652
2016-11-21,7.079999923706055,7.019999980926514,7.03000020980835,7.050000190734863,5876291.0,7.032131671905518
2016-11-22,7.170000076293945,7.050000190734863,7.059999942779541,7.130000114440918,7842313.0,7.111928462982178
2016-11-23,7.179999828338623,7.079999923706055,7.139999866485596,7.099999904632568,9176374.0,7.082004547119141
2016-11-24,7.110000133514404,7.0,7.110000133514404,7.03000020980835,9497278.0,7.012182235717773
2016-11-25,7.03000020980835,6.800000190734863,7.019999980926514,6.989999771118164,10513738.0,6.972283363342285
2016-11-28,7.050000190734863,6.940000057220459,7.0,7.010000228881836,4791743.0,6.992232799530029
2016-11-29,7.019999980926514,6.869999885559082,7.0,6.960000038146973,7987564.0,6.942359447479248
2016-11-30,7.0,6.800000190734863,6.929999828338623,6.920000076293945,6915091.0,6.902461051940918
2016-12-01,6.949999809265137,6.869999885559082,6.920000076293945,6.920000076293945,4838067.0,6.902461051940918
2016-12-02,6.920000076293945,6.739999771118164,6.920000076293945,6.75,7307468.0,6.73289155960083
2016-12-05,6.739999771118164,6.650000095367432,6.690000057220459,6.71999979019165,4968870.0,6.702967643737793
2016-12-06,6.769999980926514,6.699999809265137,6.71999979019165,6.730000019073486,3059889.0,6.712942600250244
2016-12-07,6.820000171661377,6.690000057220459,6.699999809265137,6.789999961853027,3973665.0,6.772790431976318
2016-12-08,6.880000114440918,6.78000020980835,6.789999961853027,6.800000190734863,4410166.0,6.782764911651611
2016-12-09,6.849999904632568,6.78000020980835,6.800000190734863,6.809999942779541,3535017.0,6.792739391326904
2016-12-12,6.840000152587891,6.369999885559082,6.809999942779541,6.389999866485596,9096802.0,6.373804092407227
2016-12-13,7.03000020980835,6.329999923706055,6.389999866485596,7.03000020980835,18009211.0,7.012182235717773
2016-12-14,7.730000019073486,7.050000190734863,7.099999904632568,7.289999961853027,45953257.0,7.2715229988098145
2016-12-15,7.400000095367432,7.110000133514404,7.21999979019165,7.28000020980835,26921505.0,7.2615485191345215
2016-12-16,7.480000019073486,7.139999866485596,7.199999809265137,7.380000114440918,26812214.0,7.361295223236084
2016-12-19,7.96999979019165,7.309999942779541,7.309999942779541,7.75,35857589.0,7.7303571701049805
2016-12-20,7.659999847412109,7.420000076293945,7.610000133514404,7.489999771118164,22157932.0,7.471015930175781
2016-12-21,7.519999980926514,7.269999980926514,7.46999979019165,7.5,17066890.0,7.480990886688232
2016-12-22,7.539999961853027,7.320000171661377,7.409999847412109,7.480000019073486,10831945.0,7.461041450500488
2016-12-23,7.599999904632568,7.210000038146973,7.389999866485596,7.21999979019165,12571400.0,7.201700210571289
2016-12-26,7.369999885559082,7.079999923706055,7.150000095367432,7.349999904632568,9771549.0,7.331370830535889
2016-12-27,7.570000171661377,7.289999961853027,7.300000190734863,7.489999771118164,11264994.0,7.471015930175781
2016-12-28,7.480000019073486,7.28000020980835,7.449999809265137,7.400000095367432,9937955.0,7.38124418258667
2016-12-29,7.46999979019165,7.260000228881836,7.380000114440918,7.28000020980835,7706202.0,7.2615485191345215
2016-12-30,7.579999923706055,7.25,7.25,7.429999828338623,13538870.0,7.411168098449707
2017-01-03,7.860000133514404,7.420000076293945,7.460000038146973,7.699999809265137,20836228.0,7.680483818054199
2017-01-04,7.900000095367432,7.610000133514404,7.650000095367432,7.849999904632568,20889418.0,7.830103397369385
2017-01-05,7.860000133514404,7.659999847412109,7.78000020980835,7.849999904632568,17843434.0,7.830103397369385
2017-01-06,8.260000228881836,7.710000038146973,7.820000171661377,8.170000076293945,35753716.0,8.149292945861816
2017-01-09,8.119999885559082,7.900000095367432,8.09000015258789,8.050000190734863,17630120.0,8.029597282409668
2017-01-10,8.029999732971191,7.78000020980835,7.980000019073486,7.820000171661377,16145896.0,7.800179958343506
2017-01-11,7.929999828338623,7.630000114440918,7.809999942779541,7.659999847412109,14022681.0,7.640584945678711
2017-01-12,7.730000019073486,7.429999828338623,7.650000095367432,7.539999961853027,13008373.0,7.5208892822265625
2017-01-13,7.760000228881836,7.440000057220459,7.440000057220459,7.510000228881836,13502306.0,7.490965843200684
2017-01-16,7.570000171661377,6.760000228881836,7.519999980926514,6.900000095367432,22696628.0,6.882511615753174
2017-01-17,7.110000133514404,6.820000171661377,6.909999847412109,7.090000152587891,9380871.0,7.072030067443848
2017-01-18,7.190000057220459,7.0,7.050000190734863,7.019999980926514,6415201.0,7.002207279205322
2017-01-19,7.03000020980835,6.809999942779541,6.940000057220459,6.889999866485596,6934820.0,6.872536659240723
2017-01-20,7.010000228881836,6.769999980926514,6.820000171661377,6.960000038146973,5907631.0,6.942359447479248
2017-01-23,7.159999847412109,6.900000095367432,6.940000057220459,7.070000171661377,5535416.0,7.0520806312561035
2017-01-24,7.170000076293945,7.050000190734863,7.070000171661377,7.099999904632568,4782075.0,7.082004547119141
2017-01-25,7.190000057220459,7.070000171661377,7.099999904632568,7.179999828338623,4331546.0,7.161801815032959
2017-01-26,7.21999979019165,7.070000171661377,7.199999809265137,7.159999847412109,4990832.0,7.141852378845215
2017-02-03,7.179999828338623,6.989999771118164,7.170000076293945,7.070000171661377,4454100.0,7.0520806312561035
2017-02-06,7.130000114440918,7.0,7.059999942779541,7.090000152587891,5362234.0,7.072030067443848
2017-02-07,7.800000190734863,7.059999942779541,7.090000152587891,7.570000171661377,18356608.0,7.550813674926758
2017-02-08,7.730000019073486,7.440000057220459,7.46999979019165,7.599999904632568,14430181.0,7.580737113952637
2017-02-09,7.929999828338623,7.519999980926514,7.559999942779541,7.730000019073486,16768726.0,7.710407733917236
2017-02-10,7.880000114440918,7.650000095367432,7.730000019073486,7.739999771118164,12353846.0,7.720382213592529
2017-02-13,8.180000305175781,7.730000019073486,7.739999771118164,7.900000095367432,20630138.0,7.879977226257324
2017-02-14,7.96999979019165,7.679999828338623,7.849999904632568,7.829999923706055,16024131.0,7.810154438018799
2017-02-15,8.229999542236328,7.730000019073486,7.820000171661377,8.0,25888981.0,7.9797234535217285
2017-02-16,8.149999618530273,7.900000095367432,7.920000076293945,8.0,16015263.0,7.9797234535217285
2017-02-17,8.300000190734863,7.920000076293945,8.020000457763672,8.149999618530273,22936440.0,8.129343032836914
2017-02-20,8.239999771118164,7.960000038146973,8.130000114440918,8.09000015258789,15493205.0,8.06949520111084
2017-02-21,8.279999732971191,8.0,8.149999618530273,8.0600004196167,15506229.0,8.039571762084961
2017-02-22,8.149999618530273,7.869999885559082,8.020000457763672,8.069999694824219,18252600.0,8.049545288085938
2017-02-23,8.09000015258789,7.920000076293945,8.039999961853027,7.949999809265137,10138752.0,7.929850101470947
2017-02-24,8.75,7.960000038146973,7.960000038146973,8.75,61644448.0,8.727822303771973
2017-02-27,9.460000038146973,8.59000015258789,8.779999732971191,8.630000114440918,82085155.0,8.608126640319824
2017-02-28,8.989999771118164,8.430000305175781,8.520000457763672,8.619999885559082,54614588.0,8.598152160644531
2017-03-01,8.880000114440918,8.430000305175781,8.5,8.640000343322754,40643284.0,8.618102073669434
2017-03-02,8.619999885559082,8.350000381469727,8.579999923706055,8.380000114440918,23407728.0,8.358760833740234
2017-03-03,8.369999885559082,8.119999885559082,8.350000381469727,8.199999809265137,16182969.0,8.179216384887695
2017-03-06,8.319999694824219,8.140000343322754,8.210000038146973,8.25,13112011.0,8.229089736938477
2017-03-07,8.279999732971191,8.149999618530273,8.279999732971191,8.229999542236328,11285466.0,8.209139823913574
2017-03-08,8.489999771118164,8.170000076293945,8.220000267028809,8.369999885559082,17554116.0,8.348785400390625
2017-03-09,8.359999656677246,8.170000076293945,8.359999656677246,8.210000038146973,10805446.0,8.189190864562988
2017-03-10,8.319999694824219,8.050000190734863,8.149999618530273,8.25,12288892.0,8.229089736938477
2017-03-13,8.369999885559082,8.130000114440918,8.210000038146973,8.34000015258789,9270301.0,8.318861961364746
2017-03-14,8.649999618530273,8.289999961853027,8.34000015258789,8.5600004196167,18418567.0,8.538304328918457
2017-03-15,8.779999732971191,8.489999771118164,8.550000190734863,8.529999732971191,14769030.0,8.508379936218262
2017-03-16,8.670000076293945,8.449999809265137,8.579999923706055,8.529999732971191,11447853.0,8.508379936218262
2017-03-17,8.619999885559082,8.260000228881836,8.529999732971191,8.289999961853027,11923211.0,8.268988609313965
2017-03-20,8.319999694824219,8.039999961853027,8.300000190734863,8.180000305175781,11100870.0,8.15926742553711
2017-03-21,8.229999542236328,8.079999923706055,8.130000114440918,8.140000343322754,6943252.0,8.119368553161621
2017-03-22,8.220000267028809,8.020000457763672,8.050000190734863,8.109999656677246,6752253.0,8.089444160461426
2017-03-23,8.369999885559082,8.100000381469727,8.100000381469727,8.229999542236328,11229802.0,8.209139823913574
2017-03-24,8.270000457763672,8.109999656677246,8.199999809265137,8.199999809265137,5720199.0,8.179216384887695
2017-03-27,8.289999961853027,8.069999694824219,8.199999809265137,8.109999656677246,7103866.0,8.089444160461426
2017-03-28,8.149999618530273,8.010000228881836,8.100000381469727,8.069999694824219,5194912.0,8.049545288085938
2017-03-29,8.09000015258789,7.869999885559082,8.09000015258789,7.869999885559082,8840100.0,7.850052833557129
2017-03-30,7.809999942779541,7.380000114440918,7.760000228881836,7.480000019073486,16273295.0,7.461041450500488
2017-03-31,7.789999961853027,7.449999809265137,7.460000038146973,7.570000171661377,8119391.0,7.550813674926758
2017-04-05,8.289999961853027,7.860000133514404,8.289999961853027,7.980000019073486,19070778.0,7.959774017333984
2017-04-06,7.949999809265137,7.809999942779541,7.949999809265137,7.880000114440918,11558300.0,7.86002779006958
2017-04-07,8.229999542236328,7.679999828338623,7.869999885559082,8.180000305175781,21350654.0,8.15926742553711
2017-04-10,8.640000343322754,7.949999809265137,8.0600004196167,8.09000015258789,49348579.0,8.06949520111084
2017-04-11,8.460000038146973,7.940000057220459,7.980000019073486,8.390000343322754,41370314.0,8.368735313415527
2017-04-12,8.300000190734863,8.0,8.25,8.0,24822813.0,7.9797234535217285
2017-04-13,8.5,7.940000057220459,8.0,8.40999984741211,23501505.0,8.388684272766113
2017-04-14,8.479999542236328,8.119999885559082,8.460000038146973,8.199999809265137,20838403.0,8.179216384887695
2017-04-17,8.199999809265137,7.909999847412109,8.0600004196167,7.960000038146973,12803160.0,7.939825057983398
2017-04-18,8.170000076293945,7.909999847412109,8.029999732971191,7.929999828338623,9318751.0,7.909900665283203
2017-04-19,7.860000133514404,7.480000019073486,7.809999942779541,7.659999847412109,16509772.0,7.640584945678711
2017-04-20,7.730000019073486,7.199999809265137,7.610000133514404,7.309999942779541,12877608.0,7.291472434997559
2017-04-21,7.440000057220459,7.25,7.360000133514404,7.320000171661377,5987320.0,7.301446914672852
2017-04-24,7.360000133514404,6.840000152587891,7.329999923706055,6.849999904632568,9553405.0,6.832638263702393
2017-04-25,7.050000190734863,6.800000190734863,6.909999847412109,6.909999847412109,8967041.0,6.892486095428467
2017-04-26,7.059999942779541,6.860000133514404,6.929999828338623,7.010000228881836,8526938.0,6.992232799530029
2017-04-27,7.070000171661377,6.659999847412109,7.010000228881836,7.059999942779541,13592424.0,7.042105674743652
2017-04-28,7.119999885559082,6.949999809265137,6.949999809265137,7.010000228881836,5814101.0,6.992232799530029
2017-05-02,7.130000114440918,6.949999809265137,7.059999942779541,7.03000020980835,5473070.0,7.012182235717773
2017-05-03,7.079999923706055,6.840000152587891,7.03000020980835,6.909999847412109,5813302.0,6.892486095428467
2017-05-04,7.300000190734863,6.849999904632568,7.0,7.079999923706055,10669302.0,7.0620551109313965
2017-05-05,7.010000228881836,6.800000190734863,6.980000019073486,6.809999942779541,8039922.0,6.792739391326904
2017-05-08,6.789999961853027,6.449999809265137,6.71999979019165,6.46999979019165,7231400.0,6.453601360321045
2017-05-09,6.550000190734863,6.289999961853027,6.440000057220459,6.449999809265137,5438771.0,6.433651924133301
2017-05-10,6.519999980926514,6.380000114440918,6.46999979019165,6.400000095367432,5848401.0,6.383779048919678
2017-05-11,6.349999904632568,5.920000076293945,6.340000152587891,6.159999847412109,8508068.0,6.1443867683410645
2017-05-12,6.210000038146973,6.050000190734863,6.150000095367432,6.139999866485596,3901794.0,6.1244378089904785
2017-05-15,6.21999979019165,6.099999904632568,6.199999809265137,6.130000114440918,3634900.0,6.1144633293151855
2017-05-16,6.449999809265137,6.019999980926514,6.130000114440918,6.389999866485596,8710100.0,6.373804092407227
2017-05-17,6.690000057220459,6.380000114440918,6.400000095367432,6.599999904632568,11171198.0,6.5832719802856445
2017-05-18,6.579999923706055,6.409999847412109,6.519999980926514,6.449999809265137,5580701.0,6.433651924133301
2017-05-19,6.53000020980835,6.300000190734863,6.480000019073486,6.349999904632568,4842321.0,6.333905220031738
2017-05-22,6.380000114440918,6.050000190734863,6.380000114440918,6.099999904632568,5862348.0,6.08453893661499
2017-05-23,6.139999866485596,5.880000114440918,6.039999961853027,5.889999866485596,4845200.0,5.875071048736572
2017-05-24,5.989999771118164,5.71999979019165,5.889999866485596,5.989999771118164,3550402.0,5.974817752838135
2017-05-25,6.099999904632568,5.900000095367432,5.989999771118164,6.090000152587891,3795801.0,6.074564456939697
2017-05-26,6.130000114440918,6.03000020980835,6.079999923706055,6.090000152587891,3228800.0,6.074564456939697
2017-05-31,6.190000057220459,6.0,6.190000057220459,6.019999980926514,3822900.0,6.004741668701172
2017-06-01,6.079999923706055,5.840000152587891,6.019999980926514,5.860000133514404,3861100.0,5.845147609710693
2017-06-02,6.0,5.809999942779541,5.860000133514404,5.980000019073486,3675441.0,5.964843273162842
2017-06-05,6.579999923706055,5.960000038146973,5.980000019073486,6.579999923706055,12108585.0,6.5633225440979
2017-06-06,6.690000057220459,6.369999885559082,6.670000076293945,6.449999809265137,9393000.0,6.433651924133301
2017-06-07,6.920000076293945,6.46999979019165,6.46999979019165,6.650000095367432,11530001.0,6.633145332336426
2017-06-08,6.78000020980835,6.559999942779541,6.650000095367432,6.659999847412109,6539500.0,6.643119812011719
2017-06-09,6.75,6.590000152587891,6.659999847412109,6.619999885559082,4791001.0,6.6032209396362305
2017-06-12,6.610000133514404,6.449999809265137,6.610000133514404,6.449999809265137,5208561.0,6.433651924133301
2017-06-13,6.579999923706055,6.449999809265137,6.449999809265137,6.559999942779541,3501000.0,6.543373107910156
2017-06-14,6.659999847412109,6.460000038146973,6.519999980926514,6.650000095367432,3806397.0,6.633145332336426
2017-06-15,6.769999980926514,6.599999904632568,6.619999885559082,6.71999979019165,5059200.0,6.702967643737793
2017-06-16,6.78000020980835,6.590000152587891,6.78000020980835,6.659999847412109,4057369.0,6.643119812011719
2017-06-19,6.710000038146973,6.610000133514404,6.619999885559082,6.670000076293945,2797601.0,6.653094291687012
2017-06-20,6.699999809265137,6.579999923706055,6.670000076293945,6.610000133514404,2871411.0,6.5932464599609375
2017-06-21,6.659999847412109,6.510000228881836,6.599999904632568,6.559999942779541,3436062.0,6.543373107910156
2017-06-22,6.630000114440918,6.300000190734863,6.579999923706055,6.309999942779541,4323701.0,6.294006824493408
2017-06-23,6.449999809265137,6.289999961853027,6.340000152587891,6.420000076293945,3972811.0,6.403728008270264
2017-06-26,6.480000019073486,6.389999866485596,6.400000095367432,6.460000038146973,2779416.0,6.443626880645752
2017-06-27,6.519999980926514,6.400000095367432,6.489999771118164,6.440000057220459,2345800.0,6.423677444458008
2017-06-28,6.460000038146973,6.239999771118164,6.429999828338623,6.28000020980835,4113700.0,6.264082908630371
2017-06-29,6.400000095367432,6.25,6.260000228881836,6.260000228881836,3501715.0,6.244133949279785
2017-06-30,6.349999904632568,6.230000019073486,6.230000019073486,6.340000152587891,2358624.0,6.3239312171936035
2017-07-03,6.380000114440918,6.289999961853027,6.349999904632568,6.360000133514404,2159801.0,6.3438801765441895
2017-07-04,6.389999866485596,6.300000190734863,6.369999885559082,6.360000133514404,2517500.0,6.3438801765441895
2017-07-05,6.489999771118164,6.340000152587891,6.369999885559082,6.480000019073486,3505561.0,6.463575839996338
2017-07-06,6.489999771118164,6.320000171661377,6.46999979019165,6.420000076293945,3195604.0,6.403728008270264
2017-07-07,6.46999979019165,6.380000114440918,6.380000114440918,6.449999809265137,2216502.0,6.433651924133301
2017-07-10,6.559999942779541,6.389999866485596,6.440000057220459,6.46999979019165,4657274.0,6.453601360321045
2017-07-11,6.449999809265137,6.239999771118164,6.440000057220459,6.260000228881836,5246201.0,6.244133949279785
2017-07-12,6.320000171661377,6.119999885559082,6.260000228881836,6.21999979019165,3246443.0,6.204234600067139
2017-07-13,6.25,6.130000114440918,6.199999809265137,6.170000076293945,3695901.0,6.154361724853516
2017-07-14,6.190000057220459,6.059999942779541,6.190000057220459,6.119999885559082,3578244.0,6.104488372802734
2017-07-17,6.139999866485596,5.699999809265137,6.110000133514404,5.809999942779541,5297807.0,5.795274257659912
2017-07-18,5.889999866485596,5.75,5.829999923706055,5.880000114440918,3020800.0,5.8650970458984375
2017-07-19,5.920000076293945,5.809999942779541,5.809999942779541,5.900000095367432,4142200.0,5.885046005249023
2017-07-20,6.190000057220459,5.840000152587891,5.900000095367432,6.039999961853027,7754056.0,6.024691104888916
2017-07-21,6.059999942779541,5.949999809265137,6.010000228881836,5.96999979019165,3751800.0,5.954868316650391
2017-07-24,5.960000038146973,5.860000133514404,5.960000038146973,5.940000057220459,3417845.0,5.924944877624512
2017-07-25,6.039999961853027,5.929999828338623,5.940000057220459,5.96999979019165,3798421.0,5.954868316650391
2017-07-26,6.010000228881836,5.889999866485596,6.010000228881836,5.920000076293945,3078900.0,5.904995441436768
2017-07-27,6.039999961853027,5.889999866485596,5.920000076293945,6.019999980926514,4285896.0,6.004741668701172
2017-07-28,6.090000152587891,5.960000038146973,5.989999771118164,6.0,3022802.0,5.984792709350586
2017-07-31,6.019999980926514,5.900000095367432,6.010000228881836,5.949999809265137,5491960.0,5.934919357299805
2017-08-01,5.929999828338623,5.820000171661377,5.860000133514404,5.920000076293945,5197001.0,5.904995441436768
2017-08-02,5.900000095367432,5.800000190734863,5.900000095367432,5.800000190734863,4671053.0,5.785299777984619
2017-08-03,5.889999866485596,5.800000190734863,5.800000190734863,5.860000133514404,3259713.0,5.845147609710693
2017-08-04,5.909999847412109,5.820000171661377,5.829999923706055,5.849999904632568,3602875.0,5.835172653198242
2017-08-07,5.989999771118164,5.829999923706055,5.849999904632568,5.929999828338623,5168472.0,5.9149699211120605
2017-08-08,5.980000019073486,5.869999885559082,5.929999828338623,5.920000076293945,3014102.0,5.904995441436768
2017-08-09,6.039999961853027,5.880000114440918,5.940000057220459,5.989999771118164,5188503.0,5.974817752838135
2017-08-10,6.079999923706055,5.909999847412109,5.96999979019165,5.949999809265137,4413704.0,5.934919357299805
2017-08-11,5.940000057220459,5.820000171661377,5.940000057220459,5.840000152587891,3711313.0,5.825198173522949
2017-08-14,5.889999866485596,5.769999980926514,5.829999923706055,5.880000114440918,2989890.0,5.8650970458984375
2017-08-15,5.900000095367432,5.840000152587891,5.860000133514404,5.889999866485596,2573402.0,5.875071048736572
2017-08-16,6.0,5.849999904632568,5.880000114440918,5.940000057220459,4063472.0,5.924944877624512
2017-08-17,6.190000057220459,5.960000038146973,5.989999771118164,6.070000171661377,9485788.0,6.054615497589111
2017-08-18,6.25,5.900000095367432,6.0,6.170000076293945,19291573.0,6.154361724853516
2017-08-21,6.789999961853027,6.079999923706055,6.159999847412109,6.46999979019165,21465753.0,6.453601360321045
2017-08-22,6.409999847412109,6.25,6.309999942779541,6.289999961853027,13964002.0,6.274057388305664
2017-08-23,6.329999923706055,6.159999847412109,6.260000228881836,6.170000076293945,7277246.0,6.154361724853516
2017-08-24,6.579999923706055,6.090000152587891,6.199999809265137,6.409999847412109,13483512.0,6.3937530517578125
2017-08-25,6.420000076293945,6.269999980926514,6.340000152587891,6.360000133514404,7386314.0,6.3438801765441895
2017-08-28,6.409999847412109,6.300000190734863,6.389999866485596,6.340000152587891,6634254.0,6.3239312171936035
2017-08-29,6.389999866485596,6.300000190734863,6.360000133514404,6.340000152587891,5424324.0,6.3239312171936035
2017-08-30,6.420000076293945,6.309999942779541,6.320000171661377,6.329999923706055,5006703.0,6.313956260681152
2017-08-31,6.550000190734863,6.360000133514404,6.360000133514404,6.480000019073486,11842960.0,6.463575839996338
2017-09-01,6.5,6.409999847412109,6.46999979019165,6.46999979019165,5010533.0,6.453601360321045
2017-09-04,6.670000076293945,6.300000190734863,6.460000038146973,6.619999885559082,15144591.0,6.6032209396362305
2017-09-05,6.670000076293945,6.53000020980835,6.590000152587891,6.590000152587891,7035916.0,6.573297500610352
2017-09-06,6.590000152587891,6.449999809265137,6.550000190734863,6.5,7015970.0,6.483525276184082
2017-09-07,6.53000020980835,6.369999885559082,6.480000019073486,6.380000114440918,7900102.0,6.363829612731934
2017-09-08,6.460000038146973,6.349999904632568,6.369999885559082,6.380000114440918,4799700.0,6.363829612731934
2017-09-11,6.480000019073486,6.360000133514404,6.380000114440918,6.460000038146973,4637581.0,6.443626880645752
2017-09-12,6.460000038146973,6.329999923706055,6.440000057220459,6.380000114440918,5525823.0,6.363829612731934
2017-09-13,6.449999809265137,6.329999923706055,6.380000114440918,6.420000076293945,3888601.0,6.403728008270264
2017-09-14,6.409999847412109,6.309999942779541,6.389999866485596,6.320000171661377,5591254.0,6.303981781005859
2017-09-15,6.369999885559082,6.300000190734863,6.309999942779541,6.349999904632568,3896106.0,6.333905220031738
2017-09-18,6.380000114440918,6.300000190734863,6.340000152587891,6.349999904632568,3702955.0,6.333905220031738
2017-09-19,6.5,6.320000171661377,6.349999904632568,6.400000095367432,6923901.0,6.383779048919678
2017-09-20,6.409999847412109,6.300000190734863,6.360000133514404,6.380000114440918,6291321.0,6.363829612731934
2017-09-21,6.380000114440918,6.269999980926514,6.360000133514404,6.28000020980835,4188106.0,6.264082908630371
2017-09-22,6.289999961853027,6.150000095367432,6.28000020980835,6.179999828338623,5005312.0,6.164336204528809
2017-09-25,6.210000038146973,6.03000020980835,6.199999809265137,6.050000190734863,3695110.0,6.034666061401367
2017-09-26,6.079999923706055,5.989999771118164,6.03000020980835,6.070000171661377,2755713.0,6.054615497589111
2017-09-27,6.150000095367432,6.050000190734863,6.050000190734863,6.110000133514404,2176605.0,6.094513893127441
2017-09-28,6.150000095367432,5.949999809265137,6.110000133514404,5.960000038146973,3191000.0,5.944893836975098
2017-09-29,6.010000228881836,5.920000076293945,5.96999979019165,5.96999979019165,4753107.0,5.954868316650391
2017-10-09,6.110000133514404,5.989999771118164,6.03000020980835,6.050000190734863,7926263.0,6.034666061401367
2017-10-10,6.110000133514404,5.980000019073486,6.03000020980835,6.099999904632568,4736666.0,6.08453893661499
2017-10-11,6.099999904632568,6.039999961853027,6.099999904632568,6.070000171661377,4291152.0,6.054615497589111
2017-10-12,6.119999885559082,6.0,6.079999923706055,6.050000190734863,3924301.0,6.034666061401367
2017-10-13,6.090000152587891,6.010000228881836,6.059999942779541,6.079999923706055,3919728.0,6.064589977264404
2017-10-16,6.130000114440918,5.909999847412109,6.090000152587891,5.940000057220459,5283543.0,5.924944877624512
2017-10-17,6.090000152587891,5.920000076293945,5.920000076293945,6.059999942779541,4318014.0,6.04464054107666
2017-10-18,6.079999923706055,5.960000038146973,6.070000171661377,5.980000019073486,2304411.0,5.964843273162842
2017-10-19,5.989999771118164,5.829999923706055,5.960000038146973,5.869999885559082,4840301.0,5.855122089385986
2017-10-20,6.059999942779541,5.820000171661377,5.869999885559082,6.050000190734863,5751611.0,6.034666061401367
2017-10-23,6.150000095367432,6.079999923706055,6.130000114440918,6.099999904632568,4698701.0,6.08453893661499
2017-10-24,6.090000152587891,6.0,6.090000152587891,6.039999961853027,3333901.0,6.024691104888916
2017-10-25,6.070000171661377,6.0,6.019999980926514,6.059999942779541,3058176.0,6.04464054107666
2017-10-26,6.110000133514404,6.039999961853027,6.039999961853027,6.070000171661377,3004400.0,6.054615497589111
2017-10-27,6.090000152587891,6.019999980926514,6.079999923706055,6.070000171661377,2461100.0,6.054615497589111
2017-10-30,6.059999942779541,5.78000020980835,6.039999961853027,5.909999847412109,5431918.0,5.895020484924316
2017-10-31,5.940000057220459,5.829999923706055,5.909999847412109,5.889999866485596,2797918.0,5.875071048736572
2017-11-01,5.929999828338623,5.840000152587891,5.869999885559082,5.869999885559082,2529854.0,5.855122089385986
2017-11-02,5.889999866485596,5.800000190734863,5.869999885559082,5.809999942779541,2911400.0,5.795274257659912
2017-11-03,5.860000133514404,5.639999866485596,5.800000190734863,5.849999904632568,6950414.0,5.835172653198242
2017-11-06,5.880000114440918,5.760000228881836,5.800000190734863,5.869999885559082,2548472.0,5.855122089385986
2017-11-07,5.869999885559082,5.739999771118164,5.869999885559082,5.769999980926514,3417897.0,5.755375385284424
2017-11-08,5.820000171661377,5.730000019073486,5.75,5.75,3596493.0,5.735426425933838
2017-11-09,5.820000171661377,5.710000038146973,5.75,5.75,3301280.0,5.735426425933838
2017-11-10,5.769999980926514,5.670000076293945,5.75,5.690000057220459,4894474.0,5.675578594207764
2017-11-13,5.690000057220459,5.489999771118164,5.679999828338623,5.510000228881836,6592311.0,5.496034622192383
2017-11-14,5.590000152587891,5.46999979019165,5.5,5.5,4239932.0,5.486059665679932
2017-11-15,5.53000020980835,5.440000057220459,5.53000020980835,5.460000038146973,3797800.0,5.446161270141602
2017-11-16,5.610000133514404,5.46999979019165,5.46999979019165,5.539999961853027,3807918.0,5.52595853805542
2017-11-17,5.639999866485596,5.429999828338623,5.570000171661377,5.440000057220459,4308786.0,5.426211833953857
2017-11-20,5.46999979019165,5.260000228881836,5.46999979019165,5.380000114440918,3462926.0,5.366364002227783
2017-11-21,5.420000076293945,5.28000020980835,5.380000114440918,5.309999942779541,3662911.0,5.296541213989258
2017-11-22,5.840000152587891,5.409999847412109,5.409999847412109,5.760000228881836,14250898.0,5.745400905609131
2017-11-23,5.78000020980835,5.599999904632568,5.679999828338623,5.679999828338623,6925874.0,5.6656036376953125
2017-11-24,5.739999771118164,5.559999942779541,5.679999828338623,5.679999828338623,4601401.0,5.6656036376953125
2017-11-27,5.730000019073486,5.550000190734863,5.690000057220459,5.639999866485596,2686057.0,5.625704765319824
2017-11-28,5.679999828338623,5.570000171661377,5.599999904632568,5.670000076293945,2497601.0,5.6556291580200195
2017-11-29,5.690000057220459,5.489999771118164,5.659999847412109,5.670000076293945,3667441.0,5.6556291580200195
2017-11-30,5.920000076293945,5.610000133514404,5.650000095367432,5.78000020980835,6836094.0,5.765350341796875
2017-12-01,5.820000171661377,5.679999828338623,5.809999942779541,5.800000190734863,3668694.0,5.785299777984619
2017-12-04,5.849999904632568,5.75,5.800000190734863,5.800000190734863,2712250.0,5.785299777984619
2017-12-05,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-06,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-07,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-08,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-11,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-12,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-13,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-14,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-15,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-18,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.785299777984619
2017-12-19,6.690000057220459,6.170000076293945,6.5,6.199999809265137,27014774.0,6.184285640716553
2017-12-20,6.349999904632568,6.110000133514404,6.119999885559082,6.289999961853027,12068648.0,6.274057388305664
2017-12-21,6.239999771118164,5.980000019073486,6.21999979019165,6.050000190734863,11576224.0,6.034666061401367
2017-12-22,6.099999904632568,5.800000190734863,6.079999923706055,5.869999885559082,7393867.0,5.855122089385986
2017-12-25,5.920000076293945,5.579999923706055,5.900000095367432,5.619999885559082,6920989.0,5.605755805969238
2017-12-26,5.75,5.559999942779541,5.650000095367432,5.699999809265137,5692126.0,5.685552597045898
2017-12-27,6.119999885559082,5.650000095367432,5.699999809265137,5.960000038146973,7759796.0,5.944893836975098
2017-12-28,6.059999942779541,5.849999904632568,5.909999847412109,5.940000057220459,5835388.0,5.924944877624512
2017-12-29,6.050000190734863,5.900000095367432,5.960000038146973,6.019999980926514,3293726.0,6.004741668701172
2018-01-02,6.070000171661377,5.960000038146973,6.019999980926514,6.019999980926514,2682867.0,6.004741668701172
2018-01-03,6.170000076293945,5.940000057220459,6.039999961853027,6.130000114440918,5214401.0,6.1144633293151855
2018-01-04,6.079999923706055,5.960000038146973,6.079999923706055,6.039999961853027,4528066.0,6.024691104888916
2018-01-05,6.119999885559082,6.010000228881836,6.070000171661377,6.079999923706055,3832005.0,6.064589977264404
2018-01-08,6.119999885559082,6.0,6.079999923706055,6.010000228881836,3495654.0,5.994767665863037
2018-01-09,6.050000190734863,5.96999979019165,6.0,5.989999771118164,3379250.0,5.974817752838135
2018-01-10,6.070000171661377,5.849999904632568,5.960000038146973,6.039999961853027,5593508.0,6.024691104888916
2018-01-11,6.059999942779541,5.900000095367432,6.03000020980835,5.940000057220459,3021696.0,5.924944877624512
2018-01-12,6.199999809265137,5.929999828338623,5.949999809265137,6.090000152587891,8130819.0,6.074564456939697
2018-01-15,6.090000152587891,5.820000171661377,6.090000152587891,5.869999885559082,5408774.0,5.855122089385986
2018-01-16,5.940000057220459,5.820000171661377,5.880000114440918,5.929999828338623,3970801.0,5.9149699211120605
2018-01-17,5.909999847412109,5.659999847412109,5.909999847412109,5.710000038146973,4471301.0,5.69552755355835
2018-01-18,5.760000228881836,5.679999828338623,5.699999809265137,5.710000038146973,2530067.0,5.69552755355835
2018-01-19,5.739999771118164,5.670000076293945,5.739999771118164,5.730000019073486,2491147.0,5.715476989746094
2018-01-22,5.71999979019165,5.579999923706055,5.710000038146973,5.679999828338623,1892910.0,5.6656036376953125
2018-01-23,5.849999904632568,5.650000095367432,5.679999828338623,5.760000228881836,3369743.0,5.745400905609131
2018-01-24,5.860000133514404,5.699999809265137,5.739999771118164,5.760000228881836,2161001.0,5.745400905609131
2018-01-25,5.739999771118164,5.650000095367432,5.71999979019165,5.679999828338623,2390464.0,5.6656036376953125
2018-01-26,5.75,5.659999847412109,5.699999809265137,5.679999828338623,1912700.0,5.6656036376953125
2018-01-29,5.699999809265137,5.590000152587891,5.699999809265137,5.619999885559082,1895568.0,5.605755805969238
2018-01-30,5.739999771118164,5.639999866485596,5.650000095367432,5.710000038146973,2524400.0,5.69552755355835
2018-01-31,5.730000019073486,5.539999961853027,5.699999809265137,5.570000171661377,2578020.0,5.555882453918457
2018-02-01,5.639999866485596,5.039999961853027,5.559999942779541,5.199999809265137,7276026.0,5.186820030212402
2018-02-02,5.25,4.75,5.230000019073486,5.019999980926514,8206886.0,5.00727653503418
2018-02-05,5.099999904632568,4.880000114440918,4.949999809265137,4.980000019073486,3803708.0,4.967377662658691
2018-02-06,5.0,4.639999866485596,4.869999885559082,4.75,4662200.0,4.7379608154296875
2018-02-07,4.909999847412109,4.400000095367432,4.820000171661377,4.809999942779541,5382200.0,4.797808647155762
2018-02-08,5.039999961853027,4.769999980926514,4.809999942779541,4.960000038146973,3944154.0,4.9474287033081055
2018-02-09,5.039999961853027,4.78000020980835,4.869999885559082,4.840000152587891,3010300.0,4.827733039855957
2018-02-12,5.03000020980835,4.880000114440918,4.880000114440918,5.0,2597139.0,4.9873270988464355
2018-02-13,5.25,5.0,5.0,5.150000095367432,2988749.0,5.136947154998779
2018-02-14,5.21999979019165,5.130000114440918,5.179999828338623,5.179999828338623,1342591.0,5.166870594024658
2018-02-22,5.269999980926514,5.159999847412109,5.199999809265137,5.210000038146973,2176250.0,5.1967949867248535
2018-02-23,5.25,5.110000133514404,5.210000038146973,5.179999828338623,2416200.0,5.166870594024658
2018-02-26,5.260000228881836,5.170000076293945,5.179999828338623,5.230000019073486,2218196.0,5.216744422912598
2018-02-27,5.320000171661377,5.179999828338623,5.21999979019165,5.25,2186901.0,5.236693382263184
2018-02-28,5.28000020980835,5.190000057220459,5.21999979019165,5.230000019073486,2146421.0,5.216744422912598
2018-03-01,5.360000133514404,5.159999847412109,5.230000019073486,5.300000190734863,2621900.0,5.286567211151123
2018-03-02,5.400000095367432,5.230000019073486,5.25,5.369999885559082,3123602.0,5.356389045715332
2018-03-05,5.900000095367432,5.400000095367432,5.420000076293945,5.590000152587891,9583703.0,5.575831890106201
2018-03-06,5.710000038146973,5.519999980926514,5.519999980926514,5.599999904632568,4807800.0,5.585806369781494
2018-03-07,5.579999923706055,5.449999809265137,5.539999961853027,5.46999979019165,5116100.0,5.4561357498168945
2018-03-08,5.599999904632568,5.440000057220459,5.480000019073486,5.489999771118164,2516301.0,5.476085186004639
2018-03-09,5.570000171661377,5.420000076293945,5.5,5.550000190734863,2703722.0,5.535933494567871
2018-03-12,5.679999828338623,5.510000228881836,5.539999961853027,5.670000076293945,4156647.0,5.6556291580200195
2018-03-13,5.739999771118164,5.559999942779541,5.650000095367432,5.610000133514404,2503180.0,5.595781326293945
2018-03-14,5.679999828338623,5.550000190734863,5.590000152587891,5.599999904632568,2333901.0,5.585806369781494
2018-03-15,5.599999904632568,5.420000076293945,5.579999923706055,5.53000020980835,3417254.0,5.515984058380127
2018-03-16,5.78000020980835,5.460000038146973,5.519999980926514,5.710000038146973,7114499.0,5.69552755355835
2018-03-19,5.710000038146973,5.610000133514404,5.710000038146973,5.639999866485596,3533000.0,5.625704765319824
2018-03-20,5.650000095367432,5.539999961853027,5.650000095367432,5.599999904632568,2856402.0,5.585806369781494
2018-03-21,5.710000038146973,5.53000020980835,5.599999904632568,5.619999885559082,4642167.0,5.605755805969238
2018-03-22,5.96999979019165,5.599999904632568,5.630000114440918,5.78000020980835,7336251.0,5.765350341796875
2018-03-23,5.690000057220459,5.349999904632568,5.639999866485596,5.429999828338623,8825706.0,5.4162373542785645
2018-03-26,5.699999809265137,5.21999979019165,5.360000133514404,5.659999847412109,6038013.0,5.645654201507568
2018-03-27,5.849999904632568,5.659999847412109,5.710000038146973,5.699999809265137,4654670.0,5.685552597045898
2018-03-28,5.730000019073486,5.570000171661377,5.650000095367432,5.650000095367432,3083865.0,5.635679721832275
2018-03-29,5.739999771118164,5.619999885559082,5.659999847412109,5.690000057220459,2548900.0,5.675578594207764
2018-03-30,5.71999979019165,5.639999866485596,5.71999979019165,5.679999828338623,2970100.0,5.6656036376953125
2018-04-02,5.769999980926514,5.690000057220459,5.699999809265137,5.730000019073486,3565900.0,5.715476989746094
2018-04-03,5.670000076293945,5.53000020980835,5.650000095367432,5.570000171661377,3429952.0,5.555882453918457
2018-04-04,5.630000114440918,5.5,5.579999923706055,5.519999980926514,3013116.0,5.506009101867676
2018-04-09,5.46999979019165,5.300000190734863,5.46999979019165,5.340000152587891,3455002.0,5.326465606689453
2018-04-10,5.380000114440918,5.300000190734863,5.340000152587891,5.340000152587891,2004555.0,5.326465606689453
2018-04-11,5.420000076293945,5.309999942779541,5.409999847412109,5.329999923706055,2054168.0,5.316490650177002
2018-04-12,5.389999866485596,5.289999961853027,5.289999961853027,5.329999923706055,1624354.0,5.316490650177002
2018-04-13,5.550000190734863,5.309999942779541,5.369999885559082,5.369999885559082,2813742.0,5.356389045715332
2018-04-16,5.369999885559082,5.260000228881836,5.320000171661377,5.329999923706055,2319500.0,5.316490650177002
2018-04-17,5.360000133514404,5.179999828338623,5.349999904632568,5.210000038146973,2032100.0,5.1967949867248535
2018-04-18,5.269999980926514,5.070000171661377,5.210000038146973,5.170000076293945,2407709.0,5.156896591186523
2018-04-19,5.210000038146973,5.110000133514404,5.159999847412109,5.159999847412109,1806801.0,5.146921634674072
2018-04-20,5.400000095367432,5.159999847412109,5.199999809265137,5.179999828338623,4353200.0,5.166870594024658
2018-04-23,5.179999828338623,5.039999961853027,5.179999828338623,5.099999904632568,2283700.0,5.087073802947998
2018-04-24,5.21999979019165,5.090000152587891,5.099999904632568,5.179999828338623,2288317.0,5.166870594024658
2018-04-25,5.260000228881836,5.130000114440918,5.150000095367432,5.21999979019165,2192500.0,5.2067694664001465
2018-04-26,5.239999771118164,5.159999847412109,5.239999771118164,5.190000057220459,3484401.0,5.176845550537109
2018-04-27,5.400000095367432,5.25,5.289999961853027,5.369999885559082,4268557.0,5.356389045715332
2018-05-02,5.829999923706055,5.369999885559082,5.400000095367432,5.570000171661377,5856001.0,5.555882453918457
2018-05-03,5.590000152587891,5.420000076293945,5.519999980926514,5.559999942779541,2682402.0,5.545907974243164
2018-05-04,5.599999904632568,5.489999771118164,5.579999923706055,5.510000228881836,1841100.0,5.496034622192383
2018-05-07,5.570000171661377,5.460000038146973,5.539999961853027,5.539999961853027,2382956.0,5.52595853805542
2018-05-08,5.570000171661377,5.489999771118164,5.53000020980835,5.539999961853027,1580811.0,5.52595853805542
2018-05-09,5.599999904632568,5.519999980926514,5.550000190734863,5.559999942779541,1673742.0,5.545907974243164
2018-05-10,5.579999923706055,5.480000019073486,5.550000190734863,5.489999771118164,3195050.0,5.476085186004639
2018-05-11,5.769999980926514,5.519999980926514,5.519999980926514,5.659999847412109,7797400.0,5.645654201507568
2018-05-14,5.710000038146973,5.599999904632568,5.630000114440918,5.639999866485596,3388304.0,5.625704765319824
2018-05-15,5.670000076293945,5.599999904632568,5.659999847412109,5.659999847412109,1921800.0,5.645654201507568
2018-05-16,5.670000076293945,5.550000190734863,5.670000076293945,5.619999885559082,2125419.0,5.605755805969238
2018-05-17,5.739999771118164,5.550000190734863,5.610000133514404,5.690000057220459,3010052.0,5.675578594207764
2018-05-18,5.679999828338623,5.599999904632568,5.670000076293945,5.619999885559082,1966913.0,5.605755805969238
2018-05-21,5.690000057220459,5.619999885559082,5.650000095367432,5.659999847412109,1785810.0,5.645654201507568
2018-05-22,5.739999771118164,5.550000190734863,5.639999866485596,5.599999904632568,3390400.0,5.585806369781494
2018-05-23,5.610000133514404,5.429999828338623,5.599999904632568,5.440000057220459,4264600.0,5.426211833953857
2018-05-24,5.519999980926514,5.380000114440918,5.420000076293945,5.46999979019165,3151000.0,5.4561357498168945
2018-05-25,5.769999980926514,5.480000019073486,5.510000228881836,5.760000228881836,11342575.0,5.745400905609131
2018-05-28,5.75,5.619999885559082,5.71999979019165,5.670000076293945,6210289.0,5.6556291580200195
2018-05-29,5.639999866485596,5.449999809265137,5.619999885559082,5.449999809265137,4464500.0,5.43618631362915
2018-05-30,5.440000057220459,5.170000076293945,5.440000057220459,5.289999961853027,5261991.0,5.276592254638672
2018-05-31,5.349999904632568,5.260000228881836,5.260000228881836,5.320000171661377,3385790.0,5.306516170501709
2018-06-01,5.389999866485596,5.179999828338623,5.320000171661377,5.230000019073486,6562360.0,5.216744422912598
2018-06-04,5.28000020980835,5.230000019073486,5.28000020980835,5.239999771118164,1055900.0,5.226718425750732
2018-06-05,5.309999942779541,5.230000019073486,5.230000019073486,5.300000190734863,1586186.0,5.286567211151123
2018-06-06,5.289999961853027,5.230000019073486,5.269999980926514,5.239999771118164,1307000.0,5.226718425750732
2018-06-07,5.269999980926514,5.110000133514404,5.239999771118164,5.130000114440918,3696801.0,5.116997718811035
2018-06-08,5.190000057220459,5.050000190734863,5.130000114440918,5.159999847412109,2252355.0,5.146921634674072
2018-06-11,5.170000076293945,5.059999942779541,5.110000133514404,5.099999904632568,2346095.0,5.087073802947998
2018-06-12,5.159999847412109,5.079999923706055,5.079999923706055,5.159999847412109,1238211.0,5.146921634674072
2018-06-13,5.170000076293945,5.0,5.139999866485596,5.010000228881836,2343200.0,4.997302055358887
2018-06-14,5.079999923706055,4.96999979019165,4.96999979019165,5.03000020980835,1221000.0,5.017251491546631
2018-06-15,5.070000171661377,4.960000038146973,4.960000038146973,5.03000020980835,3588654.0,5.017251491546631
2018-06-19,5.139999866485596,4.579999923706055,4.980000019073486,4.699999809265137,6072626.0,4.688087463378906
2018-06-20,4.860000133514404,4.650000095367432,4.800000190734863,4.789999961853027,2936150.0,4.777859210968018
2018-06-21,4.820000171661377,4.559999942779541,4.75,4.570000171661377,2696500.0,4.558417320251465
2018-06-22,4.690000057220459,4.53000020980835,4.579999923706055,4.610000133514404,2379341.0,4.598315715789795
2018-06-25,4.730000019073486,4.579999923706055,4.639999866485596,4.599999904632568,2041201.0,4.588340759277344
2018-06-26,4.71999979019165,4.53000020980835,4.570000171661377,4.690000057220459,1781200.0,4.678112983703613
2018-06-27,4.699999809265137,4.570000171661377,4.630000114440918,4.579999923706055,2412300.0,4.568391799926758
2018-06-28,4.619999885559082,4.480000019073486,4.599999904632568,4.480000019073486,1836317.0,4.468645095825195
2018-06-29,4.590000152587891,4.460000038146973,4.489999771118164,4.590000152587891,1983300.0,4.578366279602051
2018-07-02,4.599999904632568,4.46999979019165,4.579999923706055,4.480000019073486,1775855.0,4.468645095825195
2018-07-03,4.579999923706055,4.420000076293945,4.46999979019165,4.570000171661377,2008857.0,4.558417320251465
2018-07-04,4.599999904632568,4.460000038146973,4.599999904632568,4.489999771118164,1534800.0,4.478619575500488
2018-07-05,4.5,4.329999923706055,4.480000019073486,4.340000152587891,1835081.0,4.328999996185303
2018-07-06,4.420000076293945,4.260000228881836,4.360000133514404,4.360000133514404,1659000.0,4.348949432373047
2018-07-09,4.449999809265137,4.369999885559082,4.449999809265137,4.389999866485596,1939600.0,4.378873348236084
2018-07-10,4.53000020980835,4.340000152587891,4.400000095367432,4.46999979019165,3472352.0,4.458670139312744
2018-07-11,4.440000057220459,4.25,4.440000057220459,4.300000190734863,2695652.0,4.289101600646973
2018-07-12,4.400000095367432,4.28000020980835,4.28000020980835,4.340000152587891,2315453.0,4.328999996185303
2018-07-13,4.380000114440918,4.309999942779541,4.329999923706055,4.320000171661377,1140700.0,4.320000171661377
2018-07-16,4.340000152587891,4.289999961853027,4.320000171661377,4.329999923706055,1410500.0,4.329999923706055
2018-07-17,4.340000152587891,4.260000228881836,4.320000171661377,4.300000190734863,1064407.0,4.300000190734863
2018-07-18,4.389999866485596,4.289999961853027,4.300000190734863,4.340000152587891,2560902.0,4.340000152587891
2018-07-19,4.389999866485596,4.309999942779541,4.320000171661377,4.380000114440918,3183900.0,4.380000114440918
2018-07-20,4.480000019073486,4.340000152587891,4.380000114440918,4.46999979019165,3175951.0,4.46999979019165
2018-07-23,4.579999923706055,4.460000038146973,4.46999979019165,4.53000020980835,2833400.0,4.53000020980835
2018-07-24,4.579999923706055,4.5,4.539999961853027,4.539999961853027,2579719.0,4.539999961853027
2018-07-25,4.53000020980835,4.420000076293945,4.53000020980835,4.5,3220618.0,4.5
2018-07-26,4.760000228881836,4.460000038146973,4.460000038146973,4.610000133514404,5668900.0,4.610000133514404
2018-07-27,4.96999979019165,4.610000133514404,4.75,4.650000095367432,4810251.0,4.650000095367432
2018-07-30,4.679999828338623,4.53000020980835,4.659999847412109,4.550000190734863,2798520.0,4.550000190734863
2018-07-31,4.639999866485596,4.5,4.579999923706055,4.579999923706055,2135167.0,4.579999923706055
2018-08-01,4.71999979019165,4.559999942779541,4.570000171661377,4.599999904632568,3583946.0,4.599999904632568
2018-08-02,4.579999923706055,4.289999961853027,4.579999923706055,4.360000133514404,3905900.0,4.360000133514404
2018-08-03,4.389999866485596,4.329999923706055,4.360000133514404,4.360000133514404,1416736.0,4.360000133514404
2018-08-06,4.699999809265137,4.289999961853027,4.380000114440918,4.519999980926514,3056616.0,4.519999980926514
2018-08-07,4.590000152587891,4.46999979019165,4.519999980926514,4.570000171661377,2504383.0,4.570000171661377
2018-08-08,4.570000171661377,4.480000019073486,4.539999961853027,4.539999961853027,1871100.0,4.539999961853027
2018-08-09,4.579999923706055,4.5,4.539999961853027,4.579999923706055,1574300.0,4.579999923706055
2018-08-10,4.630000114440918,4.539999961853027,4.599999904632568,4.570000171661377,1223100.0,4.570000171661377
2018-08-13,4.539999961853027,4.460000038146973,4.53000020980835,4.510000228881836,1550100.0,4.510000228881836
2018-08-14,4.539999961853027,4.5,4.539999961853027,4.519999980926514,873800.0,4.519999980926514
2018-08-15,4.599999904632568,4.480000019073486,4.539999961853027,4.489999771118164,1677800.0,4.489999771118164
2018-08-16,4.699999809265137,4.400000095367432,4.449999809265137,4.659999847412109,5839401.0,4.659999847412109
2018-08-17,4.960000038146973,4.539999961853027,4.610000133514404,4.78000020980835,7356419.0,4.78000020980835
2018-08-20,4.710000038146973,4.510000228881836,4.679999828338623,4.630000114440918,4331020.0,4.630000114440918
2018-08-21,4.71999979019165,4.590000152587891,4.599999904632568,4.659999847412109,2446211.0,4.659999847412109
2018-08-22,4.579999923706055,4.429999828338623,4.579999923706055,4.429999828338623,3614510.0,4.429999828338623
2018-08-23,4.480000019073486,4.400000095367432,4.449999809265137,4.409999847412109,1844461.0,4.409999847412109
2018-08-24,4.440000057220459,4.340000152587891,4.429999828338623,4.369999885559082,1441858.0,4.369999885559082
2018-08-27,4.449999809265137,4.360000133514404,4.360000133514404,4.440000057220459,1420340.0,4.440000057220459
2018-08-28,4.460000038146973,4.409999847412109,4.420000076293945,4.429999828338623,1286208.0,4.429999828338623
2018-08-29,4.440000057220459,4.369999885559082,4.420000076293945,4.380000114440918,1017910.0,4.380000114440918
2018-08-30,4.480000019073486,4.349999904632568,4.400000095367432,4.360000133514404,2601909.0,4.360000133514404
2018-08-31,4.380000114440918,4.300000190734863,4.340000152587891,4.349999904632568,911910.0,4.349999904632568
2018-09-03,4.400000095367432,4.340000152587891,4.349999904632568,4.380000114440918,1106518.0,4.380000114440918
2018-09-04,4.420000076293945,4.360000133514404,4.389999866485596,4.389999866485596,931011.0,4.389999866485596
2018-09-05,4.369999885559082,4.320000171661377,4.369999885559082,4.320000171661377,1244000.0,4.320000171661377
2018-09-06,4.349999904632568,4.300000190734863,4.320000171661377,4.309999942779541,870600.0,4.309999942779541
2018-09-07,4.360000133514404,4.300000190734863,4.300000190734863,4.320000171661377,1058400.0,4.320000171661377
2018-09-10,4.349999904632568,4.25,4.320000171661377,4.269999980926514,1167002.0,4.269999980926514
2018-09-11,4.28000020980835,4.170000076293945,4.28000020980835,4.260000228881836,1427222.0,4.260000228881836
2018-09-12,4.269999980926514,4.210000038146973,4.269999980926514,4.25,703056.0,4.25
2018-09-13,4.289999961853027,4.21999979019165,4.25,4.260000228881836,874700.0,4.260000228881836
2018-09-14,4.289999961853027,4.230000019073486,4.25,4.25,897000.0,4.25
2018-09-17,4.320000171661377,4.21999979019165,4.269999980926514,4.25,1624318.0,4.25
2018-09-18,4.269999980926514,4.190000057220459,4.21999979019165,4.25,1282900.0,4.25
2018-09-19,4.320000171661377,4.239999771118164,4.260000228881836,4.28000020980835,1885699.0,4.28000020980835
2018-09-20,4.349999904632568,4.269999980926514,4.28000020980835,4.300000190734863,1777800.0,4.300000190734863
2018-09-21,4.400000095367432,4.289999961853027,4.320000171661377,4.380000114440918,2798000.0,4.380000114440918
2018-09-25,4.380000114440918,4.289999961853027,4.369999885559082,4.320000171661377,1477300.0,4.320000171661377
2018-09-26,4.349999904632568,4.300000190734863,4.320000171661377,4.340000152587891,1474124.0,4.340000152587891
2018-09-27,4.329999923706055,4.239999771118164,4.329999923706055,4.269999980926514,1482866.0,4.269999980926514
2018-09-28,4.309999942779541,4.25,4.260000228881836,4.289999961853027,722200.0,4.289999961853027
2018-10-08,4.320000171661377,4.170000076293945,4.260000228881836,4.179999828338623,1586018.0,4.179999828338623
2018-10-09,4.269999980926514,4.170000076293945,4.190000057220459,4.230000019073486,1088500.0,4.230000019073486
2018-10-10,4.230000019073486,4.090000152587891,4.210000038146973,4.090000152587891,1887700.0,4.090000152587891
2018-10-11,4.0,3.680000066757202,3.990000009536743,3.700000047683716,4469493.0,3.700000047683716
2018-10-12,3.700000047683716,3.3299999237060547,3.619999885559082,3.5799999237060547,4499448.0,3.5799999237060547
2018-10-15,3.5899999141693115,3.440000057220459,3.569999933242798,3.4700000286102295,2388725.0,3.4700000286102295
2018-10-16,3.5399999618530273,3.430000066757202,3.440000057220459,3.490000009536743,1723805.0,3.490000009536743
2018-10-17,3.619999885559082,3.490000009536743,3.509999990463257,3.549999952316284,2161600.0,3.549999952316284
2018-10-18,3.5799999237060547,3.440000057220459,3.549999952316284,3.4700000286102295,1408060.0,3.4700000286102295
2018-10-19,3.5,3.369999885559082,3.430000066757202,3.5,1452200.0,3.5
2018-10-22,3.7300000190734863,3.5399999618530273,3.5899999141693115,3.6500000953674316,2152556.0,3.6500000953674316
2018-10-23,3.640000104904175,3.509999990463257,3.630000114440918,3.549999952316284,2734510.0,3.549999952316284
2018-10-24,3.6600000858306885,3.5199999809265137,3.5199999809265137,3.569999933242798,2909801.0,3.569999933242798
2018-10-25,3.569999933242798,3.4200000762939453,3.440000057220459,3.559999942779541,2663203.0,3.559999942779541
2018-10-26,3.680000066757202,3.559999942779541,3.569999933242798,3.609999895095825,2416200.0,3.609999895095825
2018-10-29,3.640000104904175,3.559999942779541,3.569999933242798,3.619999885559082,1819814.0,3.619999885559082
2018-10-30,3.6600000858306885,3.5399999618530273,3.6500000953674316,3.5999999046325684,1938115.0,3.5999999046325684
2018-10-31,3.759999990463257,3.5899999141693115,3.630000114440918,3.6700000762939453,3721800.0,3.6700000762939453
2018-11-01,3.7200000286102295,3.619999885559082,3.680000066757202,3.6700000762939453,3008316.0,3.6700000762939453
2018-11-02,3.759999990463257,3.690000057220459,3.7200000286102295,3.7300000190734863,2668915.0,3.7300000190734863
2018-11-05,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.7300000190734863
2018-11-06,4.46999979019165,4.199999809265137,4.239999771118164,4.300000190734863,20739109.0,4.300000190734863
2018-11-07,4.309999942779541,4.070000171661377,4.230000019073486,4.079999923706055,13539228.0,4.079999923706055
2018-11-08,4.489999771118164,4.019999980926514,4.110000133514404,4.489999771118164,19455123.0,4.489999771118164
2018-11-09,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0,4.489999771118164
2018-11-12,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0,4.489999771118164
2018-11-13,5.96999979019165,5.070000171661377,5.269999980926514,5.590000152587891,57033524.0,5.590000152587891
2018-11-14,6.150000095367432,5.059999942779541,5.369999885559082,6.150000095367432,70011692.0,6.150000095367432
2018-11-15,6.679999828338623,5.809999942779541,6.0,6.159999847412109,86600214.0,6.159999847412109
2018-11-16,6.449999809265137,5.869999885559082,5.960000038146973,6.230000019073486,71950548.0,6.230000019073486
2018-11-19,6.150000095367432,5.760000228881836,6.0,5.900000095367432,49648345.0,5.900000095367432
2018-11-20,5.78000020980835,5.309999942779541,5.730000019073486,5.360000133514404,41355610.0,5.360000133514404
2018-11-21,5.440000057220459,5.150000095367432,5.260000228881836,5.389999866485596,28419202.0,5.389999866485596
2018-11-22,5.929999828338623,5.239999771118164,5.409999847412109,5.929999828338623,39668962.0,5.929999828338623
2018-11-23,6.519999980926514,5.5,5.699999809265137,6.519999980926514,114099495.0,6.519999980926514
2018-11-26,6.329999923706055,5.869999885559082,5.900000095367432,5.869999885559082,79113918.0,5.869999885559082
2018-11-27,6.21999979019165,5.550000190734863,5.869999885559082,5.960000038146973,72631955.0,5.960000038146973
2018-11-28,5.840000152587891,5.360000133514404,5.739999771118164,5.460000038146973,56478078.0,5.460000038146973
2018-11-29,5.650000095367432,5.150000095367432,5.340000152587891,5.25,40432026.0,5.25
2018-11-30,5.369999885559082,4.940000057220459,5.25,5.090000152587891,32370050.0,5.090000152587891
2018-12-03,5.260000228881836,5.110000133514404,5.25,5.119999885559082,26687238.0,5.119999885559082
2018-12-04,5.329999923706055,5.119999885559082,5.159999847412109,5.190000057220459,27302457.0,5.190000057220459
2018-12-05,4.909999847412109,4.670000076293945,4.869999885559082,4.670000076293945,32217311.0,4.670000076293945
2018-12-06,4.739999771118164,4.610000133514404,4.670000076293945,4.659999847412109,18332435.0,4.659999847412109
2018-12-07,4.699999809265137,4.550000190734863,4.690000057220459,4.599999904632568,12039100.0,4.599999904632568
2018-12-10,4.659999847412109,4.539999961853027,4.610000133514404,4.630000114440918,13322409.0,4.630000114440918
2018-12-11,4.690000057220459,4.559999942779541,4.630000114440918,4.659999847412109,14263581.0,4.659999847412109
2018-12-12,4.75,4.590000152587891,4.679999828338623,4.75,17421410.0,4.75
2018-12-13,4.739999771118164,4.630000114440918,4.730000019073486,4.650000095367432,14731958.0,4.650000095367432
2018-12-14,4.650000095367432,4.320000171661377,4.639999866485596,4.340000152587891,17186413.0,4.340000152587891
2018-12-17,4.53000020980835,4.380000114440918,4.380000114440918,4.449999809265137,13157519.0,4.449999809265137
2018-12-18,4.710000038146973,4.429999828338623,4.440000057220459,4.599999904632568,21847701.0,4.599999904632568
2018-12-19,4.840000152587891,4.5,4.610000133514404,4.670000076293945,26123400.0,4.670000076293945
2018-12-20,4.840000152587891,4.579999923706055,4.619999885559082,4.760000228881836,24450368.0,4.760000228881836
2018-12-21,4.809999942779541,4.599999904632568,4.71999979019165,4.639999866485596,18205336.0,4.639999866485596
2018-12-24,4.639999866485596,4.360000133514404,4.619999885559082,4.489999771118164,18870299.0,4.489999771118164
2018-12-25,4.650000095367432,4.429999828338623,4.440000057220459,4.639999866485596,19575301.0,4.639999866485596
2018-12-26,4.880000114440918,4.550000190734863,4.599999904632568,4.820000171661377,28697411.0,4.820000171661377
2018-12-27,4.78000020980835,4.449999809265137,4.769999980926514,4.5,21841084.0,4.5
2018-12-28,4.590000152587891,4.46999979019165,4.5,4.489999771118164,12103170.0,4.489999771118164
2019-01-02,4.619999885559082,4.480000019073486,4.489999771118164,4.550000190734863,11373065.0,4.550000190734863
2019-01-03,4.599999904632568,4.300000190734863,4.53000020980835,4.300000190734863,17171868.0,4.300000190734863
2019-01-04,4.480000019073486,4.210000038146973,4.210000038146973,4.440000057220459,12998905.0,4.440000057220459
2019-01-07,4.650000095367432,4.210000038146973,4.210000038146973,4.570000171661377,16440903.0,4.570000171661377
2019-01-08,4.78000020980835,4.5,4.71999979019165,4.570000171661377,17809618.0,4.570000171661377
2019-01-09,4.71999979019165,4.510000228881836,4.590000152587891,4.619999885559082,22120993.0,4.619999885559082
2019-01-10,4.639999866485596,4.429999828338623,4.559999942779541,4.480000019073486,16329310.0,4.480000019073486
2019-01-11,4.579999923706055,4.489999771118164,4.5,4.539999961853027,10350892.0,4.539999961853027
2019-01-14,4.619999885559082,4.460000038146973,4.539999961853027,4.480000019073486,11139328.0,4.480000019073486
2019-01-15,4.46999979019165,4.369999885559082,4.449999809265137,4.460000038146973,9609503.0,4.460000038146973
2019-01-16,4.760000228881836,4.440000057220459,4.449999809265137,4.679999828338623,29697434.0,4.679999828338623
2019-01-17,4.679999828338623,4.460000038146973,4.590000152587891,4.679999828338623,36137635.0,4.679999828338623
2019-01-18,4.619999885559082,4.349999904632568,4.599999904632568,4.409999847412109,25298411.0,4.409999847412109
2019-01-21,4.409999847412109,4.199999809265137,4.409999847412109,4.25,20648410.0,4.25
2019-01-22,4.289999961853027,4.159999847412109,4.21999979019165,4.170000076293945,12829813.0,4.170000076293945
2019-01-23,4.21999979019165,4.090000152587891,4.159999847412109,4.21999979019165,13544905.0,4.21999979019165
2019-01-24,4.28000020980835,4.130000114440918,4.25,4.199999809265137,11198006.0,4.199999809265137
2019-01-25,4.21999979019165,4.119999885559082,4.179999828338623,4.139999866485596,7798905.0,4.139999866485596
2019-01-28,4.179999828338623,4.019999980926514,4.159999847412109,4.039999961853027,7622200.0,4.039999961853027
2019-01-29,4.010000228881836,3.7200000286102295,4.010000228881836,3.859999895095825,11746299.0,3.859999895095825
2019-01-30,3.869999885559082,3.7100000381469727,3.8499999046325684,3.740000009536743,8662300.0,3.740000009536743
2019-01-31,3.799999952316284,3.559999942779541,3.759999990463257,3.619999885559082,8515200.0,3.619999885559082
2019-02-01,3.7899999618530273,3.640000104904175,3.6700000762939453,3.7899999618530273,6351947.0,3.7899999618530273
2019-02-11,3.890000104904175,3.799999952316284,3.8499999046325684,3.890000104904175,5427899.0,3.890000104904175
2019-02-12,3.9800000190734863,3.869999885559082,3.9000000953674316,3.9600000381469727,9537902.0,3.9600000381469727
2019-02-13,4.050000190734863,3.9200000762939453,3.950000047683716,4.019999980926514,11047765.0,4.019999980926514
2019-02-14,4.170000076293945,4.010000228881836,4.039999961853027,4.050000190734863,14062687.0,4.050000190734863
2019-02-15,4.159999847412109,4.039999961853027,4.050000190734863,4.110000133514404,12606395.0,4.110000133514404
2019-02-18,4.269999980926514,4.119999885559082,4.119999885559082,4.25,13346577.0,4.25
2019-02-19,4.679999828338623,4.199999809265137,4.269999980926514,4.679999828338623,36996477.0,4.679999828338623
2019-02-20,4.840000152587891,4.53000020980835,4.679999828338623,4.550000190734863,44983606.0,4.550000190734863
2019-02-21,4.710000038146973,4.420000076293945,4.510000228881836,4.489999771118164,32921420.0,4.489999771118164
2019-02-22,4.650000095367432,4.420000076293945,4.429999828338623,4.650000095367432,31227376.0,4.650000095367432
2019-02-25,5.110000133514404,4.699999809265137,4.809999942779541,5.079999923706055,42216522.0,5.079999923706055
2019-02-26,5.079999923706055,4.710000038146973,5.079999923706055,4.829999923706055,42026982.0,4.829999923706055
2019-02-27,5.090000152587891,4.809999942779541,4.860000133514404,5.070000171661377,42693100.0,5.070000171661377
2019-02-28,5.039999961853027,4.78000020980835,5.039999961853027,4.840000152587891,32689314.0,4.840000152587891
2019-03-01,4.829999923706055,4.670000076293945,4.78000020980835,4.760000228881836,16904296.0,4.760000228881836
2019-03-04,4.980000019073486,4.829999923706055,4.829999923706055,4.889999866485596,25262910.0,4.889999866485596
2019-03-05,5.340000152587891,4.820000171661377,4.829999923706055,5.210000038146973,38889741.0,5.210000038146973
2019-03-06,5.369999885559082,5.010000228881836,5.289999961853027,5.199999809265137,40857524.0,5.199999809265137
2019-03-07,5.340000152587891,5.119999885559082,5.210000038146973,5.239999771118164,36640179.0,5.239999771118164
2019-03-08,5.150000095367432,4.78000020980835,5.099999904632568,4.849999904632568,33020682.0,4.849999904632568
2019-03-11,5.340000152587891,4.869999885559082,4.880000114440918,5.340000152587891,50438255.0,5.340000152587891
2019-03-12,5.75,5.239999771118164,5.460000038146973,5.5,60051977.0,5.5
2019-03-13,6.0,5.360000133514404,5.5,5.71999979019165,59152210.0,5.71999979019165
2019-03-14,5.630000114440918,5.150000095367432,5.630000114440918,5.230000019073486,40160425.0,5.230000019073486
2019-03-15,5.75,5.21999979019165,5.269999980926514,5.670000076293945,57506473.0,5.670000076293945
2019-03-18,5.760000228881836,5.159999847412109,5.599999904632568,5.599999904632568,46766530.0,5.599999904632568
2019-03-19,5.650000095367432,5.449999809265137,5.480000019073486,5.53000020980835,29783556.0,5.53000020980835
2019-03-20,5.610000133514404,5.309999942779541,5.449999809265137,5.480000019073486,24130820.0,5.480000019073486
2019-03-21,5.78000020980835,5.340000152587891,5.480000019073486,5.619999885559082,39594887.0,5.619999885559082
2019-03-22,5.900000095367432,5.53000020980835,5.570000171661377,5.820000171661377,38413881.0,5.820000171661377
2019-03-25,6.150000095367432,5.639999866485596,5.679999828338623,5.699999809265137,40216013.0,5.699999809265137
2019-03-26,5.789999961853027,5.360000133514404,5.710000038146973,5.400000095367432,26005564.0,5.400000095367432
2019-03-27,5.53000020980835,5.309999942779541,5.510000228881836,5.449999809265137,14574042.0,5.449999809265137
2019-03-28,5.46999979019165,5.050000190734863,5.360000133514404,5.099999904632568,20993745.0,5.099999904632568
2019-03-29,5.349999904632568,5.099999904632568,5.130000114440918,5.340000152587891,17364462.0,5.340000152587891
2019-04-01,5.519999980926514,5.380000114440918,5.380000114440918,5.519999980926514,19576488.0,5.519999980926514
2019-04-02,5.599999904632568,5.420000076293945,5.579999923706055,5.5,17948701.0,5.5
2019-04-03,5.570000171661377,5.380000114440918,5.449999809265137,5.5,13432959.0,5.5
2019-04-04,5.579999923706055,5.449999809265137,5.5,5.5,15146764.0,5.5
2019-04-08,5.539999961853027,5.210000038146973,5.510000228881836,5.309999942779541,17819320.0,5.309999942779541
2019-04-09,5.449999809265137,5.210000038146973,5.320000171661377,5.369999885559082,11770503.0,5.369999885559082
2019-04-10,5.440000057220459,5.269999980926514,5.349999904632568,5.409999847412109,10143502.0,5.409999847412109
2019-04-11,5.429999828338623,5.260000228881836,5.420000076293945,5.260000228881836,9881718.0,5.260000228881836
2019-04-12,5.349999904632568,5.199999809265137,5.269999980926514,5.21999979019165,7505291.0,5.21999979019165
2019-04-15,5.380000114440918,5.199999809265137,5.269999980926514,5.210000038146973,7272716.0,5.210000038146973
2019-04-16,5.28000020980835,5.119999885559082,5.239999771118164,5.269999980926514,8160504.0,5.269999980926514
2019-04-17,5.409999847412109,5.25,5.269999980926514,5.360000133514404,11063283.0,5.360000133514404
2019-04-18,5.389999866485596,5.28000020980835,5.360000133514404,5.289999961853027,7093200.0,5.289999961853027
2019-04-19,5.340000152587891,5.210000038146973,5.25,5.320000171661377,7141860.0,5.320000171661377
2019-04-22,5.440000057220459,5.260000228881836,5.320000171661377,5.349999904632568,9642554.0,5.349999904632568
2019-04-23,5.539999961853027,5.25,5.289999961853027,5.480000019073486,20621545.0,5.480000019073486
2019-04-24,5.489999771118164,5.179999828338623,5.489999771118164,5.320000171661377,17139459.0,5.320000171661377
2019-04-25,5.300000190734863,5.059999942779541,5.300000190734863,5.099999904632568,11330620.0,5.099999904632568
2019-04-26,5.139999866485596,4.909999847412109,5.099999904632568,4.940000057220459,7515233.0,4.940000057220459
2019-05-06,4.650000095367432,4.300000190734863,4.650000095367432,4.349999904632568,9463526.0,4.349999904632568
2019-05-07,4.5,4.369999885559082,4.400000095367432,4.46999979019165,5504002.0,4.46999979019165
2019-05-08,4.539999961853027,4.360000133514404,4.360000133514404,4.449999809265137,3927200.0,4.449999809265137
2019-05-09,4.550000190734863,4.360000133514404,4.440000057220459,4.460000038146973,4905800.0,4.460000038146973
2019-05-10,4.659999847412109,4.429999828338623,4.489999771118164,4.619999885559082,6303027.0,4.619999885559082
2019-05-13,4.769999980926514,4.53000020980835,4.559999942779541,4.760000228881836,6061302.0,4.760000228881836
2019-05-14,4.789999961853027,4.630000114440918,4.670000076293945,4.630000114440918,6415214.0,4.630000114440918
2019-05-15,4.75,4.650000095367432,4.650000095367432,4.730000019073486,3862751.0,4.730000019073486
2019-05-16,4.880000114440918,4.690000057220459,4.71999979019165,4.809999942779541,5788162.0,4.809999942779541
2019-05-17,4.840000152587891,4.579999923706055,4.800000190734863,4.619999885559082,6790913.0,4.619999885559082
2019-05-20,4.659999847412109,4.510000228881836,4.619999885559082,4.599999904632568,4981617.0,4.599999904632568
2019-05-21,4.78000020980835,4.539999961853027,4.599999904632568,4.730000019073486,5584414.0,4.730000019073486
2019-05-22,4.769999980926514,4.559999942779541,4.699999809265137,4.630000114440918,5296386.0,4.630000114440918
2019-05-23,4.849999904632568,4.559999942779541,4.619999885559082,4.699999809265137,8750916.0,4.699999809265137
2019-05-24,4.710000038146973,4.480000019073486,4.659999847412109,4.510000228881836,6704031.0,4.510000228881836
2019-05-27,4.670000076293945,4.480000019073486,4.5,4.670000076293945,5759974.0,4.670000076293945
2019-05-28,4.829999923706055,4.710000038146973,4.710000038146973,4.739999771118164,8825900.0,4.739999771118164
2019-05-29,5.210000038146973,4.920000076293945,5.210000038146973,4.960000038146973,24452843.0,4.960000038146973
2019-05-30,5.0,4.71999979019165,5.0,4.789999961853027,16709938.0,4.789999961853027
2019-05-31,4.840000152587891,4.710000038146973,4.789999961853027,4.78000020980835,7791603.0,4.78000020980835
2019-06-03,4.800000190734863,4.630000114440918,4.75,4.630000114440918,6310657.0,4.630000114440918
2019-06-04,4.769999980926514,4.599999904632568,4.650000095367432,4.679999828338623,5789211.0,4.679999828338623
2019-06-05,4.710000038146973,4.619999885559082,4.679999828338623,4.639999866485596,5191417.0,4.639999866485596
2019-06-06,4.650000095367432,4.349999904632568,4.639999866485596,4.409999847412109,6452817.0,4.409999847412109
2019-06-10,4.510000228881836,4.429999828338623,4.440000057220459,4.460000038146973,2629243.0,4.460000038146973
2019-06-11,4.650000095367432,4.449999809265137,4.489999771118164,4.619999885559082,3973742.0,4.619999885559082
2019-06-12,4.650000095367432,4.579999923706055,4.639999866485596,4.590000152587891,3594360.0,4.590000152587891
2019-06-13,4.789999961853027,4.570000171661377,4.590000152587891,4.710000038146973,6181656.0,4.710000038146973
2019-06-14,4.760000228881836,4.46999979019165,4.699999809265137,4.519999980926514,6180142.0,4.519999980926514
2019-06-17,4.559999942779541,4.480000019073486,4.489999771118164,4.5,2679700.0,4.5
2019-06-18,4.539999961853027,4.460000038146973,4.5,4.489999771118164,1875130.0,4.489999771118164
2019-06-19,4.599999904632568,4.539999961853027,4.559999942779541,4.550000190734863,3416846.0,4.550000190734863
2019-06-20,4.659999847412109,4.519999980926514,4.550000190734863,4.630000114440918,4665504.0,4.630000114440918
2019-06-21,4.739999771118164,4.619999885559082,4.639999866485596,4.730000019073486,7115674.0,4.730000019073486
2019-06-24,4.739999771118164,4.659999847412109,4.739999771118164,4.690000057220459,3895800.0,4.690000057220459
2019-06-25,4.699999809265137,4.579999923706055,4.699999809265137,4.630000114440918,3306418.0,4.630000114440918
2019-06-26,4.630000114440918,4.539999961853027,4.619999885559082,4.579999923706055,2349800.0,4.579999923706055
2019-06-27,4.639999866485596,4.579999923706055,4.599999904632568,4.590000152587891,2832086.0,4.590000152587891
2019-06-28,4.630000114440918,4.510000228881836,4.630000114440918,4.559999942779541,2855844.0,4.559999942779541
2019-07-01,4.670000076293945,4.599999904632568,4.599999904632568,4.670000076293945,4982948.0,4.670000076293945
2019-07-02,4.699999809265137,4.630000114440918,4.679999828338623,4.659999847412109,3656600.0,4.659999847412109
2019-07-03,4.659999847412109,4.590000152587891,4.659999847412109,4.630000114440918,3243181.0,4.630000114440918
2019-07-04,4.690000057220459,4.570000171661377,4.659999847412109,4.599999904632568,4418986.0,4.599999904632568
2019-07-05,4.630000114440918,4.550000190734863,4.630000114440918,4.610000133514404,3216979.0,4.610000133514404
2019-07-08,4.590000152587891,4.400000095367432,4.590000152587891,4.440000057220459,3723255.0,4.440000057220459
2019-07-09,4.46999979019165,4.380000114440918,4.420000076293945,4.449999809265137,2427608.0,4.449999809265137
2019-07-10,4.489999771118164,4.409999847412109,4.460000038146973,4.449999809265137,2281226.0,4.449999809265137
2019-07-11,4.489999771118164,4.389999866485596,4.449999809265137,4.409999847412109,2693468.0,4.409999847412109
2019-07-12,4.449999809265137,4.360000133514404,4.449999809265137,4.369999885559082,2728634.0,4.369999885559082
2019-07-15,4.409999847412109,4.340000152587891,4.400000095367432,4.400000095367432,4083688.0,4.400000095367432
2019-07-16,4.400000095367432,4.329999923706055,4.400000095367432,4.369999885559082,2771500.0,4.369999885559082
2019-07-17,4.420000076293945,4.360000133514404,4.389999866485596,4.409999847412109,3330831.0,4.409999847412109
2019-07-18,4.409999847412109,4.329999923706055,4.409999847412109,4.349999904632568,1916939.0,4.349999904632568
2019-07-19,4.400000095367432,4.329999923706055,4.380000114440918,4.340000152587891,3592600.0,4.340000152587891
2019-07-22,4.380000114440918,4.079999923706055,4.380000114440918,4.079999923706055,6577506.0,4.079999923706055
2019-07-23,4.150000095367432,4.070000171661377,4.079999923706055,4.139999866485596,3364670.0,4.139999866485596
2019-07-24,4.269999980926514,4.110000133514404,4.130000114440918,4.210000038146973,4312251.0,4.210000038146973
2019-07-25,4.349999904632568,4.21999979019165,4.239999771118164,4.309999942779541,4018976.0,4.309999942779541
2019-07-26,4.360000133514404,4.289999961853027,4.329999923706055,4.329999923706055,3133400.0,4.329999923706055
2019-07-29,4.400000095367432,4.25,4.400000095367432,4.28000020980835,2927600.0,4.28000020980835
2019-07-30,4.389999866485596,4.269999980926514,4.300000190734863,4.329999923706055,4605824.0,4.329999923706055
2019-07-31,4.360000133514404,4.260000228881836,4.349999904632568,4.300000190734863,2951210.0,4.300000190734863
2019-08-01,4.349999904632568,4.260000228881836,4.329999923706055,4.300000190734863,1794200.0,4.300000190734863
2019-08-02,4.28000020980835,4.099999904632568,4.28000020980835,4.210000038146973,2792323.0,4.210000038146973
2019-08-05,4.210000038146973,4.079999923706055,4.190000057220459,4.110000133514404,3009645.0,4.110000133514404
2019-08-06,4.059999942779541,3.7699999809265137,3.990000009536743,3.859999895095825,6847300.0,3.859999895095825
2019-08-07,3.940000057220459,3.8399999141693115,3.940000057220459,3.8499999046325684,3957080.0,3.8499999046325684
2019-08-08,3.9700000286102295,3.890000104904175,3.9000000953674316,3.940000057220459,3346221.0,3.940000057220459
2019-08-09,4.039999961853027,3.880000114440918,3.9600000381469727,3.890000104904175,3902168.0,3.890000104904175
2019-08-12,4.039999961853027,3.9000000953674316,3.990000009536743,4.03000020980835,3237289.0,4.03000020980835
2019-08-13,4.210000038146973,3.9700000286102295,4.0,4.039999961853027,5205240.0,4.039999961853027
2019-08-14,4.110000133514404,4.019999980926514,4.070000171661377,4.050000190734863,3496872.0,4.050000190734863
2019-08-15,4.099999904632568,3.9200000762939453,3.950000047683716,4.039999961853027,3514823.0,4.039999961853027
2019-08-16,4.090000152587891,4.039999961853027,4.079999923706055,4.050000190734863,2504659.0,4.050000190734863
2019-08-19,4.170000076293945,4.050000190734863,4.079999923706055,4.170000076293945,4058327.0,4.170000076293945
2019-08-20,4.230000019073486,4.139999866485596,4.190000057220459,4.170000076293945,3547828.0,4.170000076293945
2019-08-21,4.28000020980835,4.170000076293945,4.21999979019165,4.199999809265137,3424399.0,4.199999809265137
2019-08-22,4.210000038146973,4.139999866485596,4.210000038146973,4.179999828338623,3443835.0,4.179999828338623
2019-08-23,4.329999923706055,4.150000095367432,4.199999809265137,4.190000057220459,5884094.0,4.190000057220459
2019-08-26,4.130000114440918,4.039999961853027,4.070000171661377,4.079999923706055,4371273.0,4.079999923706055
2019-08-27,4.21999979019165,4.090000152587891,4.150000095367432,4.150000095367432,3984423.0,4.150000095367432
2019-08-28,4.21999979019165,4.139999866485596,4.21999979019165,4.150000095367432,2436744.0,4.150000095367432
2019-08-29,4.239999771118164,4.119999885559082,4.179999828338623,4.139999866485596,3899203.0,4.139999866485596
2019-08-30,4.199999809265137,4.03000020980835,4.159999847412109,4.039999961853027,3979674.0,4.039999961853027
2019-09-02,4.190000057220459,4.070000171661377,4.070000171661377,4.159999847412109,4054400.0,4.159999847412109
2019-09-03,4.179999828338623,4.130000114440918,4.170000076293945,4.150000095367432,3617754.0,4.150000095367432
2019-09-04,4.199999809265137,4.139999866485596,4.170000076293945,4.199999809265137,4011274.0,4.199999809265137
2019-09-05,4.309999942779541,4.190000057220459,4.21999979019165,4.230000019073486,7326204.0,4.230000019073486
2019-09-06,4.309999942779541,4.199999809265137,4.289999961853027,4.230000019073486,3924501.0,4.230000019073486
2019-09-09,4.320000171661377,4.21999979019165,4.300000190734863,4.320000171661377,5862754.0,4.320000171661377
2019-09-10,4.320000171661377,4.25,4.289999961853027,4.300000190734863,5212354.0,4.300000190734863
2019-09-11,4.360000133514404,4.269999980926514,4.309999942779541,4.309999942779541,5548430.0,4.309999942779541
2019-09-12,4.340000152587891,4.289999961853027,4.300000190734863,4.340000152587891,3347055.0,4.340000152587891
2019-09-16,4.369999885559082,4.289999961853027,4.349999904632568,4.320000171661377,4852143.0,4.320000171661377
2019-09-17,4.320000171661377,4.179999828338623,4.309999942779541,4.210000038146973,4781301.0,4.210000038146973
2019-09-18,4.320000171661377,4.210000038146973,4.21999979019165,4.300000190734863,4875519.0,4.300000190734863
2019-09-19,4.380000114440918,4.260000228881836,4.320000171661377,4.380000114440918,4882642.0,4.380000114440918
2019-09-20,4.420000076293945,4.320000171661377,4.380000114440918,4.329999923706055,4139357.0,4.329999923706055
2019-09-23,4.340000152587891,4.21999979019165,4.340000152587891,4.28000020980835,3568600.0,4.28000020980835
2019-09-24,4.5,4.239999771118164,4.239999771118164,4.309999942779541,7030010.0,4.309999942779541
2019-09-25,4.289999961853027,4.159999847412109,4.28000020980835,4.210000038146973,6207682.0,4.210000038146973
2019-09-26,4.25,4.050000190734863,4.25,4.050000190734863,5474995.0,4.050000190734863
2019-09-27,4.119999885559082,4.039999961853027,4.099999904632568,4.070000171661377,3244654.0,4.070000171661377
2019-09-30,4.139999866485596,4.0,4.070000171661377,4.0,2349071.0,4.0
2019-10-08,4.070000171661377,3.9800000190734863,4.039999961853027,4.039999961853027,2651600.0,4.039999961853027
2019-10-09,4.03000020980835,3.9000000953674316,4.019999980926514,4.010000228881836,3291721.0,4.010000228881836
2019-10-10,4.059999942779541,4.0,4.0,4.059999942779541,2482237.0,4.059999942779541
2019-10-11,4.079999923706055,4.010000228881836,4.079999923706055,4.059999942779541,2677864.0,4.059999942779541
2019-10-14,4.150000095367432,4.059999942779541,4.099999904632568,4.130000114440918,4325400.0,4.130000114440918
2019-10-15,4.260000228881836,4.070000171661377,4.110000133514404,4.21999979019165,8162049.0,4.21999979019165
2019-10-16,4.28000020980835,4.190000057220459,4.230000019073486,4.239999771118164,4952773.0,4.239999771118164
2019-10-17,4.239999771118164,4.110000133514404,4.239999771118164,4.130000114440918,6148175.0,4.130000114440918
2019-10-18,4.159999847412109,4.039999961853027,4.150000095367432,4.070000171661377,3392115.0,4.070000171661377
2019-10-21,4.090000152587891,3.9800000190734863,4.090000152587891,4.010000228881836,4537978.0,4.010000228881836
2019-10-22,4.039999961853027,3.9600000381469727,4.03000020980835,4.03000020980835,3240012.0,4.03000020980835
2019-10-23,4.059999942779541,4.0,4.010000228881836,4.010000228881836,1771300.0,4.010000228881836
2019-10-24,4.070000171661377,3.9600000381469727,4.010000228881836,4.059999942779541,4292732.0,4.059999942779541
2019-10-25,4.260000228881836,3.990000009536743,4.039999961853027,4.179999828338623,10868226.0,4.179999828338623
2019-10-28,4.170000076293945,4.070000171661377,4.130000114440918,4.139999866485596,9431551.0,4.139999866485596
2019-10-29,4.190000057220459,4.110000133514404,4.139999866485596,4.110000133514404,8224704.0,4.110000133514404
2019-10-30,4.079999923706055,3.930000066757202,4.079999923706055,3.940000057220459,7975721.0,3.940000057220459
2019-10-31,3.9800000190734863,3.8499999046325684,3.9600000381469727,3.880000114440918,5004884.0,3.880000114440918
2019-11-01,3.940000057220459,3.8499999046325684,3.880000114440918,3.9000000953674316,3381459.0,3.9000000953674316
2019-11-04,3.940000057220459,3.880000114440918,3.940000057220459,3.9000000953674316,3235920.0,3.9000000953674316
2019-11-05,3.9100000858306885,3.859999895095825,3.9000000953674316,3.9100000858306885,2531594.0,3.9100000858306885
2019-11-06,3.9700000286102295,3.859999895095825,3.9100000858306885,3.869999885559082,2186564.0,3.869999885559082
2019-11-07,3.890000104904175,3.8299999237060547,3.890000104904175,3.859999895095825,1622850.0,3.859999895095825
2019-11-08,3.940000057220459,3.8499999046325684,3.880000114440918,3.940000057220459,4566049.0,3.940000057220459
2019-11-11,3.9000000953674316,3.7799999713897705,3.890000104904175,3.799999952316284,4689614.0,3.799999952316284
2019-11-12,3.8299999237060547,3.7899999618530273,3.799999952316284,3.819999933242798,1761200.0,3.819999933242798
2019-11-13,3.8399999141693115,3.7300000190734863,3.819999933242798,3.7799999713897705,2406414.0,3.7799999713897705
2019-11-14,3.859999895095825,3.75,3.7799999713897705,3.8299999237060547,2214774.0,3.8299999237060547
2019-11-15,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.7699999809265137,1337300.0,3.7699999809265137
2019-11-18,3.7899999618530273,3.700000047683716,3.7799999713897705,3.759999990463257,1213100.0,3.759999990463257
2019-11-19,3.819999933242798,3.75,3.7899999618530273,3.809999942779541,1138902.0,3.809999942779541
2019-11-20,3.809999942779541,3.759999990463257,3.7899999618530273,3.759999990463257,1641000.0,3.759999990463257
2019-11-21,3.7799999713897705,3.7300000190734863,3.759999990463257,3.759999990463257,1416200.0,3.759999990463257
2019-11-22,3.7899999618530273,3.7300000190734863,3.7899999618530273,3.759999990463257,1568497.0,3.759999990463257
2019-11-25,3.7899999618530273,3.7300000190734863,3.7799999713897705,3.7699999809265137,2290754.0,3.7699999809265137
2019-11-26,3.809999942779541,3.759999990463257,3.7699999809265137,3.809999942779541,1931556.0,3.809999942779541
2019-11-27,3.819999933242798,3.7699999809265137,3.809999942779541,3.7699999809265137,1493857.0,3.7699999809265137
2019-11-28,3.7899999618530273,3.7300000190734863,3.75,3.740000009536743,1498979.0,3.740000009536743
2019-11-29,3.759999990463257,3.7200000286102295,3.75,3.75,1182984.0,3.75
2019-12-02,3.7799999713897705,3.740000009536743,3.759999990463257,3.759999990463257,1787001.0,3.759999990463257
2019-12-03,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7799999713897705,1565905.0,3.7799999713897705
2019-12-04,3.819999933242798,3.75,3.7799999713897705,3.799999952316284,1955700.0,3.799999952316284
2019-12-05,3.8299999237060547,3.7799999713897705,3.799999952316284,3.8299999237060547,2143274.0,3.8299999237060547
2019-12-06,3.930000066757202,3.819999933242798,3.819999933242798,3.869999885559082,3387551.0,3.869999885559082
2019-12-09,3.890000104904175,3.819999933242798,3.869999885559082,3.8399999141693115,2465998.0,3.8399999141693115
2019-12-10,3.859999895095825,3.809999942779541,3.8499999046325684,3.8299999237060547,1560800.0,3.8299999237060547
2019-12-11,3.8499999046325684,3.799999952316284,3.8399999141693115,3.8399999141693115,1836175.0,3.8399999141693115
2019-12-12,3.869999885559082,3.799999952316284,3.869999885559082,3.8299999237060547,1902875.0,3.8299999237060547
2019-12-13,3.869999885559082,3.819999933242798,3.819999933242798,3.869999885559082,2455201.0,3.869999885559082
2019-12-16,3.890000104904175,3.8399999141693115,3.880000114440918,3.880000114440918,2515942.0,3.880000114440918
2019-12-17,3.9600000381469727,3.869999885559082,3.869999885559082,3.9600000381469727,4995865.0,3.9600000381469727
2019-12-18,3.990000009536743,3.930000066757202,3.940000057220459,3.9700000286102295,3508781.0,3.9700000286102295
2019-12-19,3.9700000286102295,3.9000000953674316,3.950000047683716,3.9700000286102295,3745341.0,3.9700000286102295
2019-12-20,4.0,3.930000066757202,3.9700000286102295,3.950000047683716,3155540.0,3.950000047683716
2019-12-23,3.950000047683716,3.7899999618530273,3.950000047683716,3.809999942779541,3469211.0,3.809999942779541
2019-12-24,3.890000104904175,3.809999942779541,3.809999942779541,3.880000114440918,2315016.0,3.880000114440918
2019-12-25,3.880000114440918,3.8299999237060547,3.859999895095825,3.859999895095825,2631801.0,3.859999895095825
2019-12-26,3.9100000858306885,3.8499999046325684,3.869999885559082,3.9000000953674316,2550699.0,3.9000000953674316
2019-12-27,3.930000066757202,3.869999885559082,3.9200000762939453,3.880000114440918,3246209.0,3.880000114440918
2019-12-30,4.269999980926514,3.9100000858306885,3.9700000286102295,4.130000114440918,23193207.0,4.130000114440918
2019-12-31,4.130000114440918,3.9800000190734863,4.130000114440918,4.019999980926514,14966666.0,4.019999980926514
2020-01-02,4.059999942779541,3.990000009536743,4.050000190734863,4.050000190734863,7407359.0,4.050000190734863
2020-01-03,4.070000171661377,4.019999980926514,4.050000190734863,4.050000190734863,5633558.0,4.050000190734863
2020-01-06,4.050000190734863,3.9800000190734863,4.019999980926514,4.039999961853027,4819959.0,4.039999961853027
2020-01-07,4.079999923706055,4.010000228881836,4.03000020980835,4.079999923706055,5838650.0,4.079999923706055
2020-01-08,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,5507201.0,3.990000009536743
2020-01-09,4.079999923706055,4.03000020980835,4.03000020980835,4.079999923706055,5903291.0,4.079999923706055
2020-01-10,4.110000133514404,4.039999961853027,4.099999904632568,4.070000171661377,3037001.0,4.070000171661377
2020-01-13,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,3329400.0,4.070000171661377
2020-01-14,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,3506300.0,4.050000190734863
2020-01-15,4.059999942779541,4.0,4.039999961853027,4.019999980926514,3410369.0,4.019999980926514
2020-01-16,4.039999961853027,3.9800000190734863,4.03000020980835,4.0,2730700.0,4.0
2020-01-17,4.03000020980835,4.0,4.010000228881836,4.010000228881836,2458800.0,4.010000228881836
2020-01-20,4.019999980926514,3.9200000762939453,4.0,4.010000228881836,2893100.0,4.010000228881836
2020-01-21,4.0,3.930000066757202,4.0,3.940000057220459,2583100.0,3.940000057220459
2020-01-22,3.950000047683716,3.8299999237060547,3.9200000762939453,3.869999885559082,6345482.0,3.869999885559082
2020-01-23,3.869999885559082,3.7100000381469727,3.8499999046325684,3.75,5314116.0,3.75
2020-02-03,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,1397700.0,3.380000114440918
2020-02-04,3.2899999618530273,3.0899999141693115,3.0899999141693115,3.259999990463257,7516382.0,3.259999990463257
2020-02-05,3.359999895095825,3.2200000286102295,3.240000009536743,3.319999933242798,4585670.0,3.319999933242798
2020-02-06,3.390000104904175,3.299999952316284,3.319999933242798,3.390000104904175,5436300.0,3.390000104904175
2020-02-07,3.4100000858306885,3.319999933242798,3.380000114440918,3.4000000953674316,4823254.0,3.4000000953674316
2020-02-10,3.440000057220459,3.3499999046325684,3.380000114440918,3.430000066757202,4553470.0,3.430000066757202
2020-02-11,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.430000066757202,3612551.0,3.430000066757202
2020-02-12,3.4700000286102295,3.4100000858306885,3.430000066757202,3.4700000286102295,3320171.0,3.4700000286102295
2020-02-13,3.5,3.380000114440918,3.4600000381469727,3.390000104904175,4160500.0,3.390000104904175
2020-02-14,3.430000066757202,3.380000114440918,3.390000104904175,3.430000066757202,2811200.0,3.430000066757202
2020-02-17,3.549999952316284,3.430000066757202,3.450000047683716,3.549999952316284,5375198.0,3.549999952316284
2020-02-18,3.5799999237060547,3.5199999809265137,3.549999952316284,3.559999942779541,3393505.0,3.559999942779541
2020-02-19,3.5899999141693115,3.5,3.5899999141693115,3.569999933242798,3632751.0,3.569999933242798
2020-02-20,3.630000114440918,3.5299999713897705,3.559999942779541,3.619999885559082,4644249.0,3.619999885559082
2020-02-21,3.690000057220459,3.609999895095825,3.609999895095825,3.6500000953674316,4861988.0,3.6500000953674316
2020-02-24,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.609999895095825,5100545.0,3.609999895095825
2020-02-25,3.559999942779541,3.4100000858306885,3.549999952316284,3.5199999809265137,6821857.0,3.5199999809265137
2020-02-26,3.640000104904175,3.450000047683716,3.4800000190734863,3.5899999141693115,7948856.0,3.5899999141693115
2020-02-27,3.6600000858306885,3.549999952316284,3.5899999141693115,3.569999933242798,5462532.0,3.569999933242798
2020-02-28,3.5199999809265137,3.380000114440918,3.4600000381469727,3.380000114440918,7317054.0,3.380000114440918
2020-03-02,3.619999885559082,3.390000104904175,3.4000000953674316,3.5899999141693115,9425233.0,3.5899999141693115
2020-03-03,3.6500000953674316,3.5799999237060547,3.609999895095825,3.6500000953674316,8439398.0,3.6500000953674316
2020-03-04,3.759999990463257,3.5899999141693115,3.619999885559082,3.7300000190734863,10736744.0,3.7300000190734863
2020-03-05,3.809999942779541,3.690000057220459,3.7300000190734863,3.75,8715244.0,3.75
2020-03-06,3.75,3.680000066757202,3.700000047683716,3.7100000381469727,6177867.0,3.7100000381469727
2020-03-09,3.8499999046325684,3.6600000858306885,3.7699999809265137,3.6700000762939453,9984468.0,3.6700000762939453
2020-03-10,3.7300000190734863,3.5199999809265137,3.549999952316284,3.700000047683716,8359867.0,3.700000047683716
2020-03-11,3.809999942779541,3.700000047683716,3.700000047683716,3.700000047683716,9256470.0,3.700000047683716
2020-03-12,3.700000047683716,3.5799999237060547,3.680000066757202,3.640000104904175,5748214.0,3.640000104904175
2020-03-13,3.5999999046325684,3.380000114440918,3.4000000953674316,3.549999952316284,6440800.0,3.549999952316284
2020-03-16,3.9100000858306885,3.5899999141693115,3.5999999046325684,3.9100000858306885,20368061.0,3.9100000858306885
2020-03-17,4.300000190734863,3.819999933242798,3.9800000190734863,4.0,58820983.0,4.0
2020-03-18,4.03000020980835,3.700000047683716,3.9000000953674316,3.759999990463257,35884918.0,3.759999990463257
2020-03-19,3.690000057220459,3.450000047683716,3.630000114440918,3.5199999809265137,21099778.0,3.5199999809265137
2020-03-20,3.569999933242798,3.450000047683716,3.5199999809265137,3.569999933242798,11890953.0,3.569999933242798
2020-03-23,3.5299999713897705,3.390000104904175,3.4800000190734863,3.390000104904175,9782800.0,3.390000104904175
2020-03-24,3.509999990463257,3.390000104904175,3.450000047683716,3.490000009536743,10281801.0,3.490000009536743
2020-03-25,3.5899999141693115,3.5,3.5399999618530273,3.559999942779541,8965365.0,3.559999942779541
2020-03-26,3.5799999237060547,3.4800000190734863,3.559999942779541,3.490000009536743,6463100.0,3.490000009536743
2020-03-27,3.569999933242798,3.490000009536743,3.5399999618530273,3.490000009536743,6510701.0,3.490000009536743
2020-03-30,3.450000047683716,3.380000114440918,3.440000057220459,3.380000114440918,5992077.0,3.380000114440918
2020-03-31,3.440000057220459,3.359999895095825,3.4000000953674316,3.380000114440918,4032901.0,3.380000114440918
2020-04-01,3.4100000858306885,3.319999933242798,3.390000104904175,3.3299999237060547,4545422.0,3.3299999237060547
2020-04-02,3.4100000858306885,3.319999933242798,3.3399999141693115,3.4000000953674316,3557446.0,3.4000000953674316
2020-04-03,3.4600000381469727,3.369999885559082,3.4000000953674316,3.430000066757202,4097700.0,3.430000066757202
2020-04-07,3.509999990463257,3.4000000953674316,3.4000000953674316,3.4800000190734863,5372765.0,3.4800000190734863
2020-04-08,3.569999933242798,3.450000047683716,3.4600000381469727,3.5399999618530273,5070600.0,3.5399999618530273
2020-04-09,3.5999999046325684,3.5199999809265137,3.549999952316284,3.5799999237060547,4734600.0,3.5799999237060547
2020-04-10,3.5999999046325684,3.450000047683716,3.5799999237060547,3.4700000286102295,5081300.0,3.4700000286102295
2020-04-13,3.4700000286102295,3.390000104904175,3.450000047683716,3.450000047683716,2569400.0,3.450000047683716
2020-04-14,3.4800000190734863,3.4200000762939453,3.440000057220459,3.4800000190734863,2552200.0,3.4800000190734863
2020-04-15,3.4800000190734863,3.4000000953674316,3.4800000190734863,3.4100000858306885,3762400.0,3.4100000858306885
2020-04-16,3.430000066757202,3.359999895095825,3.430000066757202,3.4200000762939453,3117800.0,3.4200000762939453
2020-04-17,3.440000057220459,3.369999885559082,3.4200000762939453,3.4100000858306885,3063774.0,3.4100000858306885
2020-04-20,3.5899999141693115,3.390000104904175,3.4000000953674316,3.490000009536743,4106899.0,3.490000009536743
2020-04-21,3.569999933242798,3.4100000858306885,3.440000057220459,3.490000009536743,7168500.0,3.490000009536743
2020-04-22,3.509999990463257,3.4100000858306885,3.430000066757202,3.490000009536743,5115300.0,3.490000009536743
2020-04-23,3.5,3.450000047683716,3.5,3.4600000381469727,2954000.0,3.4600000381469727
2020-04-24,3.4700000286102295,3.369999885559082,3.450000047683716,3.4000000953674316,4543500.0,3.4000000953674316
2020-04-27,3.490000009536743,3.369999885559082,3.4100000858306885,3.440000057220459,4593900.0,3.440000057220459
2020-04-28,3.680000066757202,3.380000114440918,3.5799999237060547,3.440000057220459,10002800.0,3.440000057220459
2020-04-29,3.369999885559082,3.2699999809265137,3.3499999046325684,3.299999952316284,6718700.0,3.299999952316284
2020-04-30,3.369999885559082,3.25,3.259999990463257,3.369999885559082,4357582.0,3.369999885559082
2020-05-06,3.440000057220459,3.3499999046325684,3.380000114440918,3.4200000762939453,4415900.0,3.4200000762939453
2020-05-07,3.4000000953674316,3.3299999237060547,3.4000000953674316,3.3499999046325684,4494783.0,3.3499999046325684
2020-05-08,3.390000104904175,3.3399999141693115,3.359999895095825,3.380000114440918,3725692.0,3.380000114440918
2020-05-11,3.4000000953674316,3.3499999046325684,3.359999895095825,3.380000114440918,2945200.0,3.380000114440918
2020-05-12,3.380000114440918,3.3299999237060547,3.380000114440918,3.3399999141693115,2817000.0,3.3399999141693115
2020-05-13,3.3499999046325684,3.309999942779541,3.3399999141693115,3.319999933242798,2666383.0,3.319999933242798
2020-05-14,3.3399999141693115,3.299999952316284,3.3299999237060547,3.319999933242798,2210801.0,3.319999933242798
2020-05-15,3.3299999237060547,3.299999952316284,3.319999933242798,3.319999933242798,1708700.0,3.319999933242798
2020-05-18,3.3299999237060547,3.259999990463257,3.3299999237060547,3.2699999809265137,2729694.0,3.2699999809265137
2020-05-19,3.309999942779541,3.259999990463257,3.299999952316284,3.2799999713897705,2331665.0,3.2799999713897705
2020-05-20,3.299999952316284,3.25,3.259999990463257,3.2899999618530273,2311093.0,3.2899999618530273
2020-05-21,3.450000047683716,3.2699999809265137,3.299999952316284,3.3499999046325684,6820695.0,3.3499999046325684
2020-05-22,3.359999895095825,3.2799999713897705,3.3299999237060547,3.2899999618530273,4245795.0,3.2899999618530273
2020-05-25,3.369999885559082,3.259999990463257,3.2899999618530273,3.3499999046325684,2884918.0,3.3499999046325684
2020-05-26,3.380000114440918,3.3299999237060547,3.3499999046325684,3.369999885559082,3922400.0,3.369999885559082
2020-05-27,3.4100000858306885,3.3399999141693115,3.369999885559082,3.390000104904175,4227706.0,3.390000104904175
2020-05-28,3.430000066757202,3.3299999237060547,3.390000104904175,3.369999885559082,3221100.0,3.369999885559082
2020-05-29,3.390000104904175,3.3499999046325684,3.359999895095825,3.359999895095825,2720500.0,3.359999895095825
2020-06-01,3.430000066757202,3.3499999046325684,3.369999885559082,3.4200000762939453,5646700.0,3.4200000762939453
2020-06-02,3.450000047683716,3.4000000953674316,3.4100000858306885,3.440000057220459,5110590.0,3.440000057220459
2020-06-03,3.4600000381469727,3.4100000858306885,3.430000066757202,3.430000066757202,4564302.0,3.430000066757202
2020-06-04,3.440000057220459,3.390000104904175,3.4200000762939453,3.4200000762939453,3504400.0,3.4200000762939453
2020-06-05,3.450000047683716,3.390000104904175,3.430000066757202,3.450000047683716,3998674.0,3.450000047683716
2020-06-08,3.4800000190734863,3.390000104904175,3.4600000381469727,3.4100000858306885,4972400.0,3.4100000858306885
2020-06-09,3.430000066757202,3.390000104904175,3.4000000953674316,3.4100000858306885,2267879.0,3.4100000858306885
2020-06-10,3.4100000858306885,3.369999885559082,3.4100000858306885,3.4000000953674316,2449000.0,3.4000000953674316
2020-06-11,3.430000066757202,3.369999885559082,3.390000104904175,3.4000000953674316,3001500.0,3.4000000953674316
2020-06-12,3.4000000953674316,3.319999933242798,3.319999933242798,3.4000000953674316,2858600.0,3.4000000953674316
2020-06-15,3.450000047683716,3.380000114440918,3.440000057220459,3.4000000953674316,4822303.0,3.4000000953674316
2020-06-16,3.4600000381469727,3.4000000953674316,3.4100000858306885,3.4600000381469727,4688348.0,3.4600000381469727
2020-06-17,3.4600000381469727,3.390000104904175,3.4600000381469727,3.430000066757202,4300800.0,3.430000066757202
2020-06-18,3.440000057220459,3.4100000858306885,3.4200000762939453,3.430000066757202,2621901.0,3.430000066757202
2020-06-19,3.4600000381469727,3.4000000953674316,3.430000066757202,3.450000047683716,4314610.0,3.450000047683716
2020-06-22,3.4600000381469727,3.390000104904175,3.430000066757202,3.4000000953674316,3911000.0,3.4000000953674316
2020-06-23,3.4100000858306885,3.3499999046325684,3.390000104904175,3.369999885559082,2847500.0,3.369999885559082
2020-06-24,3.4000000953674316,3.3399999141693115,3.369999885559082,3.369999885559082,3181547.0,3.369999885559082
2020-06-29,3.369999885559082,3.299999952316284,3.359999895095825,3.309999942779541,3657100.0,3.309999942779541
2020-06-30,3.369999885559082,3.319999933242798,3.319999933242798,3.359999895095825,3124500.0,3.359999895095825
2020-07-01,3.4000000953674316,3.3399999141693115,3.359999895095825,3.4000000953674316,4124732.0,3.4000000953674316
2020-07-02,3.4700000286102295,3.380000114440918,3.380000114440918,3.4600000381469727,7009954.0,3.4600000381469727
2020-07-03,3.509999990463257,3.4200000762939453,3.4600000381469727,3.5,8480066.0,3.5
2020-07-06,3.640000104904175,3.490000009536743,3.5,3.619999885559082,13350801.0,3.619999885559082
2020-07-07,3.6700000762939453,3.559999942779541,3.630000114440918,3.5799999237060547,11717250.0,3.5799999237060547
2020-07-08,3.640000104904175,3.5299999713897705,3.5799999237060547,3.640000104904175,10139108.0,3.640000104904175
2020-07-09,3.740000009536743,3.630000114440918,3.6600000858306885,3.7300000190734863,12286051.0,3.7300000190734863
2020-07-10,3.759999990463257,3.6700000762939453,3.700000047683716,3.7100000381469727,8616295.0,3.7100000381469727
2020-07-13,3.7699999809265137,3.6700000762939453,3.7300000190734863,3.759999990463257,10932622.0,3.759999990463257
2020-07-14,3.799999952316284,3.640000104904175,3.759999990463257,3.7100000381469727,8240976.0,3.7100000381469727
2020-07-15,3.740000009536743,3.5899999141693115,3.7100000381469727,3.619999885559082,7949194.0,3.619999885559082
2020-07-16,3.6600000858306885,3.4800000190734863,3.619999885559082,3.490000009536743,7752794.0,3.490000009536743
2020-07-17,3.549999952316284,3.430000066757202,3.5,3.5199999809265137,5695070.0,3.5199999809265137
2020-07-20,3.700000047683716,3.549999952316284,3.559999942779541,3.6700000762939453,9879934.0,3.6700000762939453
2020-07-21,4.039999961853027,4.0,4.039999961853027,4.039999961853027,25263244.0,4.039999961853027
2020-07-22,4.03000020980835,3.819999933242798,3.950000047683716,3.890000104904175,45554734.0,3.890000104904175
2020-07-23,3.9200000762939453,3.7100000381469727,3.9200000762939453,3.8399999141693115,23304046.0,3.8399999141693115
2020-07-24,3.7799999713897705,3.609999895095825,3.7799999713897705,3.630000114440918,15760120.0,3.630000114440918
2020-07-27,3.6600000858306885,3.5299999713897705,3.640000104904175,3.549999952316284,8417400.0,3.549999952316284
2020-07-28,3.7300000190734863,3.569999933242798,3.569999933242798,3.619999885559082,8146520.0,3.619999885559082
2020-07-29,3.7300000190734863,3.5,3.5999999046325684,3.7300000190734863,13034402.0,3.7300000190734863
2020-07-30,3.819999933242798,3.680000066757202,3.759999990463257,3.7200000286102295,14453746.0,3.7200000286102295
2020-07-31,3.7799999713897705,3.6600000858306885,3.680000066757202,3.7699999809265137,11101007.0,3.7699999809265137
2020-08-03,3.819999933242798,3.740000009536743,3.7799999713897705,3.799999952316284,12615910.0,3.799999952316284
2020-08-04,3.799999952316284,3.7100000381469727,3.799999952316284,3.759999990463257,10441470.0,3.759999990463257
2020-08-05,3.759999990463257,3.6600000858306885,3.75,3.75,8644900.0,3.75
2020-08-06,3.759999990463257,3.6700000762939453,3.7300000190734863,3.759999990463257,7020243.0,3.759999990463257
2020-08-07,3.740000009536743,3.619999885559082,3.740000009536743,3.6700000762939453,6337693.0,3.6700000762939453
2020-08-10,3.740000009536743,3.640000104904175,3.6600000858306885,3.7100000381469727,6306401.0,3.7100000381469727
2020-08-11,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.6600000858306885,5634700.0,3.6600000858306885
2020-08-12,3.680000066757202,3.569999933242798,3.640000104904175,3.6600000858306885,5643300.0,3.6600000858306885
2020-08-13,3.740000009536743,3.6500000953674316,3.6600000858306885,3.7200000286102295,5849054.0,3.7200000286102295
2020-08-14,3.740000009536743,3.6700000762939453,3.7200000286102295,3.7200000286102295,3952600.0,3.7200000286102295
2020-08-17,3.8399999141693115,3.7100000381469727,3.740000009536743,3.819999933242798,12823391.0,3.819999933242798
2020-08-18,3.8399999141693115,3.7699999809265137,3.809999942779541,3.799999952316284,9174870.0,3.799999952316284
2020-08-19,3.880000114440918,3.7699999809265137,3.7799999713897705,3.7799999713897705,9032271.0,3.7799999713897705
2020-08-20,3.8299999237060547,3.7300000190734863,3.759999990463257,3.799999952316284,5674900.0,3.799999952316284
2020-08-21,3.859999895095825,3.7899999618530273,3.799999952316284,3.8299999237060547,6289100.0,3.8299999237060547
2020-08-24,3.8299999237060547,3.740000009536743,3.819999933242798,3.740000009536743,7139710.0,3.740000009536743
2020-08-25,3.7899999618530273,3.700000047683716,3.759999990463257,3.7300000190734863,6679405.0,3.7300000190734863
2020-08-26,3.819999933242798,3.690000057220459,3.75,3.740000009536743,8615462.0,3.740000009536743
2020-08-27,3.7799999713897705,3.6500000953674316,3.7300000190734863,3.7799999713897705,8885000.0,3.7799999713897705
2020-08-28,3.7799999713897705,3.700000047683716,3.7699999809265137,3.75,4298000.0,3.75
2020-08-31,3.799999952316284,3.7300000190734863,3.759999990463257,3.759999990463257,5099700.0,3.759999990463257
2020-09-01,3.759999990463257,3.6700000762939453,3.759999990463257,3.7100000381469727,4254900.0,3.7100000381469727
2020-09-02,3.7300000190734863,3.680000066757202,3.7100000381469727,3.7200000286102295,3491200.0,3.7200000286102295
2020-09-03,3.7100000381469727,3.6600000858306885,3.7100000381469727,3.6700000762939453,3395500.0,3.6700000762939453
2020-09-04,3.690000057220459,3.5999999046325684,3.630000114440918,3.680000066757202,4007444.0,3.680000066757202
2020-09-07,3.7899999618530273,3.6600000858306885,3.680000066757202,3.700000047683716,7882128.0,3.700000047683716
2020-09-08,3.8299999237060547,3.680000066757202,3.740000009536743,3.809999942779541,8397949.0,3.809999942779541
2020-09-09,3.859999895095825,3.75,3.799999952316284,3.7699999809265137,8371655.0,3.7699999809265137
2020-09-10,3.799999952316284,3.549999952316284,3.7799999713897705,3.559999942779541,11068227.0,3.559999942779541
2020-09-11,3.609999895095825,3.5199999809265137,3.549999952316284,3.5799999237060547,4981669.0,3.5799999237060547
2020-09-14,3.609999895095825,3.5399999618530273,3.5799999237060547,3.569999933242798,3207411.0,3.569999933242798
2020-09-15,3.5799999237060547,3.5199999809265137,3.5799999237060547,3.549999952316284,3830200.0,3.549999952316284
2020-09-16,3.559999942779541,3.4800000190734863,3.559999942779541,3.490000009536743,4252746.0,3.490000009536743
2020-09-17,3.5399999618530273,3.4700000286102295,3.509999990463257,3.509999990463257,3674654.0,3.509999990463257
2020-09-18,3.549999952316284,3.5,3.509999990463257,3.5299999713897705,4409292.0,3.5299999713897705
2020-09-21,3.569999933242798,3.5,3.5299999713897705,3.559999942779541,4786110.0,3.559999942779541
2020-09-22,3.559999942779541,3.490000009536743,3.5299999713897705,3.509999990463257,4195718.0,3.509999990463257
2020-09-23,3.5299999713897705,3.5,3.509999990463257,3.509999990463257,1904000.0,3.509999990463257
2020-09-24,3.5,3.359999895095825,3.5,3.369999885559082,5956400.0,3.369999885559082
2020-09-25,3.4000000953674316,3.3499999046325684,3.390000104904175,3.380000114440918,3052800.0,3.380000114440918
2020-09-28,3.4000000953674316,3.319999933242798,3.369999885559082,3.319999933242798,2524210.0,3.319999933242798
2020-09-29,3.390000104904175,3.3299999237060547,3.3299999237060547,3.359999895095825,2164744.0,3.359999895095825
2020-09-30,3.380000114440918,3.3299999237060547,3.3499999046325684,3.3399999141693115,1860037.0,3.3399999141693115
2020-10-09,3.4100000858306885,3.369999885559082,3.369999885559082,3.390000104904175,2395755.0,3.390000104904175
2020-10-12,3.4700000286102295,3.390000104904175,3.4000000953674316,3.4700000286102295,3342155.0,3.4700000286102295
2020-10-13,3.4700000286102295,3.430000066757202,3.4600000381469727,3.450000047683716,2085436.0,3.450000047683716
2020-10-14,3.4600000381469727,3.4200000762939453,3.440000057220459,3.450000047683716,2093810.0,3.450000047683716
2020-10-15,3.450000047683716,3.380000114440918,3.4200000762939453,3.4200000762939453,2902380.0,3.4200000762939453
2020-10-16,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4200000762939453,3496358.0,3.4200000762939453
2020-10-19,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.450000047683716,3199600.0,3.450000047683716
2020-10-20,3.4800000190734863,3.4200000762939453,3.430000066757202,3.4600000381469727,2233301.0,3.4600000381469727
2020-10-21,3.4600000381469727,3.359999895095825,3.4600000381469727,3.390000104904175,3654757.0,3.390000104904175
2020-10-22,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.4000000953674316,1926792.0,3.4000000953674316
2020-10-23,3.4200000762939453,3.319999933242798,3.390000104904175,3.3499999046325684,3333348.0,3.3499999046325684
2020-10-26,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3299999237060547,2564348.0,3.3299999237060547
2020-10-27,3.4100000858306885,3.3499999046325684,3.369999885559082,3.359999895095825,1609901.0,3.359999895095825