Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.200000047683716,3.086669921875,3.1266698837280273,3.140000104904175,16342269.0,2.446434497833252
2010-01-05,3.1866700649261475,3.093329906463623,3.163330078125,3.153330087661743,10329849.0,2.4568209648132324
2010-01-06,3.2300000190734863,3.1433300971984863,3.1433300971984863,3.1866700649261475,15847146.0,2.4827964305877686
2010-01-07,3.266669988632202,3.1233301162719727,3.173330068588257,3.1700000762939453,16212081.0,2.4698081016540527
2010-01-08,3.166670083999634,3.096669912338257,3.14667010307312,3.1600000858306885,7372401.0,2.462017059326172
2010-01-11,3.216670036315918,3.093329906463623,3.1866700649261475,3.163330078125,10077618.0,2.464611530303955
2010-01-12,3.25,3.1166698932647705,3.1600000858306885,3.2366700172424316,27153978.0,2.521751880645752
2010-01-13,3.2699999809265137,3.166670083999634,3.1866700649261475,3.2366700172424316,26436738.0,2.521751880645752
2010-01-14,3.346669912338257,3.226670026779175,3.240000009536743,3.333329916000366,33162696.0,2.5970618724823
2010-01-15,3.343329906463623,3.25,3.343329906463623,3.276669979095459,19513581.0,2.5529167652130127
2010-01-18,3.3166699409484863,3.223330020904541,3.3033299446105957,3.309999942779541,18846288.0,2.5788848400115967
2010-01-19,3.3299999237060547,3.2533299922943115,3.3033299446105957,3.2966699600219727,15240372.0,2.5684993267059326
2010-01-20,3.456670045852661,3.2366700172424316,3.3066699504852295,3.240000009536743,35979156.0,2.5243465900421143
2010-01-21,3.259999990463257,3.166670083999634,3.2366700172424316,3.2433300018310547,15790371.0,2.5269410610198975
2010-01-22,3.226670026779175,3.0666699409484863,3.226670026779175,3.1366701126098633,10978395.0,2.4438400268554688
2010-01-25,3.156670093536377,3.0899999141693115,3.130000114440918,3.096669912338257,5765454.0,2.412675380706787
2010-01-26,3.1233301162719727,2.9533300399780273,3.1233301162719727,2.966670036315918,7456911.0,2.311389923095703
2010-01-27,3.0633299350738525,2.966670036315918,3.0033299922943115,3.009999990463257,7742871.0,2.345149278640747
2010-01-28,3.043329954147339,2.983330011367798,3.0,3.043329954147339,4400664.0,2.37111759185791
2010-01-29,3.043329954147339,3.043329954147339,3.043329954147339,3.043329954147339,0.0,2.37111759185791
2010-02-01,3.0566699504852295,2.983330011367798,3.043329954147339,3.026669979095459,6004839.0,2.3581371307373047
2010-02-02,3.023329973220825,2.880000114440918,2.9866700172424316,2.8833301067352295,15464580.0,2.246458053588867
2010-02-03,2.9333300590515137,2.8066699504852295,2.8866701126098633,2.923330068588257,9610740.0,2.277622699737549
2010-02-04,3.0466699600219727,2.880000114440918,2.9200000762939453,2.990000009536743,12257103.0,2.3295669555664062
2010-02-05,3.0633299350738525,2.9000000953674316,2.9000000953674316,3.0299999713897705,16553649.0,2.3607311248779297
2010-02-08,3.0399999618530273,2.9600000381469727,3.0399999618530273,2.973330020904541,6925614.0,2.3165788650512695
2010-02-09,3.200000047683716,2.9966700077056885,2.9966700077056885,3.0466699600219727,16244208.0,2.3737194538116455
2010-02-10,3.0566699504852295,3.0199999809265137,3.023329973220825,3.0533299446105957,6082593.0,2.378908395767212
2010-02-11,3.059999942779541,3.0066699981689453,3.049999952316284,3.0133299827575684,4502577.0,2.347743511199951
2010-02-12,3.083329916000366,3.0066699981689453,3.026669979095459,3.043329954147339,5231073.0,2.37111759185791
2010-02-22,3.1366701126098633,3.043329954147339,3.043329954147339,3.093329906463623,9840975.0,2.4100730419158936
2010-02-23,3.156670093536377,3.0566699504852295,3.093329906463623,3.1500000953674316,9283668.0,2.454225778579712
2010-02-24,3.25,3.1066699028015137,3.1333301067352295,3.233330011367798,18837732.0,2.5191495418548584
2010-02-25,3.3066699504852295,3.2033300399780273,3.25,3.2566699981689453,25507494.0,2.537334680557251
2010-02-26,3.3166699409484863,3.226670026779175,3.266669988632202,3.266669988632202,19459893.0,2.545125722885132
2010-03-01,3.416670083999634,3.233330011367798,3.2699999809265137,3.3933300971984863,36903510.0,2.6438090801239014
2010-03-02,3.413330078125,3.3133299350738525,3.3833301067352295,3.4000000953674316,30180288.0,2.649005889892578
2010-03-03,3.39667010307312,3.333329916000366,3.39667010307312,3.380000114440918,19511418.0,2.633423328399658
2010-03-04,3.39667010307312,3.14667010307312,3.3733301162719727,3.1766700744628906,38201973.0,2.4750051498413086
2010-03-05,3.1766700744628906,3.1766700744628906,3.1766700744628906,3.1766700744628906,0.0,2.4750051498413086
2010-03-08,3.2799999713897705,3.1933300495147705,3.216670036315918,3.2566699981689453,20206011.0,2.537334680557251
2010-03-09,3.2300000190734863,3.1333301067352295,3.226670026779175,3.180000066757202,12610920.0,2.4775993824005127
2010-03-10,3.213330030441284,3.093329906463623,3.180000066757202,3.109999895095825,9015813.0,2.4230611324310303
2010-03-11,3.1433300971984863,3.049999952316284,3.1166698932647705,3.076669931411743,8270775.0,2.3970930576324463
2010-03-12,3.130000114440918,3.069999933242798,3.0799999237060547,3.083329916000366,7120719.0,2.4022819995880127
2010-03-15,3.1133298873901367,3.0666699409484863,3.096669912338257,3.109999895095825,6145383.0,2.4230611324310303
2010-03-16,3.1433300971984863,3.096669912338257,3.1066699028015137,3.1366701126098633,7184922.0,2.4438400268554688
2010-03-17,3.283329963684082,3.153330087661743,3.156670093536377,3.2466700077056885,22778985.0,2.529543399810791
2010-03-18,3.25,3.200000047683716,3.216670036315918,3.2300000190734863,13186059.0,2.5165555477142334
2010-03-19,3.3833301067352295,3.206670045852661,3.2300000190734863,3.333329916000366,30549021.0,2.5970618724823
2010-03-22,3.416670083999634,3.283329963684082,3.3666698932647705,3.2966699600219727,30785490.0,2.5684993267059326
2010-03-23,3.456670045852661,3.2699999809265137,3.286669969558716,3.416670083999634,58564509.0,2.6619932651519775
2010-03-24,3.413330078125,3.319999933242798,3.4000000953674316,3.3299999237060547,32352552.0,2.5944674015045166
2010-03-25,3.319999933242798,3.1866700649261475,3.3166699409484863,3.213330030441284,22797498.0,2.5035674571990967
2010-03-26,3.286669969558716,3.1966700553894043,3.213330030441284,3.2466700077056885,14978685.0,2.529543399810791
2010-03-29,3.283329963684082,3.1700000762939453,3.2300000190734863,3.25,17695308.0,2.532137632369995
2010-03-30,3.326669931411743,3.2100000381469727,3.2466700077056885,3.3233299255371094,16631052.0,2.58927059173584
2010-03-31,3.3233299255371094,3.2466700077056885,3.319999933242798,3.2699999809265137,12388062.0,2.547720193862915
2010-04-01,3.35332989692688,3.259999990463257,3.2699999809265137,3.343329906463623,25824942.0,2.6048529148101807
2010-04-02,3.4100000858306885,3.3233299255371094,3.3566699028015137,3.3733301162719727,28282059.0,2.6282267570495605
2010-04-06,3.700000047683716,3.4366700649261475,3.5666699409484863,3.450000047683716,70122354.0,2.6879618167877197
2010-04-07,3.4433300495147705,3.369999885559082,3.406670093536377,3.3866701126098633,24892203.0,2.638620138168335
2010-04-08,3.4466700553894043,3.343329906463623,3.3833301067352295,3.403330087661743,21227256.0,2.6516001224517822
2010-04-09,3.450000047683716,3.380000114440918,3.3833301067352295,3.4333300590515137,17637759.0,2.674973964691162
2010-04-12,3.483330011367798,3.416670083999634,3.483330011367798,3.430000066757202,19499280.0,2.6723792552948
2010-04-13,3.4600000381469727,3.2699999809265137,3.4533300399780273,3.3399999141693115,21771474.0,2.6022584438323975
2010-04-14,3.4333300590515137,3.3233299255371094,3.35332989692688,3.406670093536377,16759095.0,2.6542019844055176
2010-04-15,3.416670083999634,3.299999952316284,3.406670093536377,3.3399999141693115,14987043.0,2.6022584438323975
2010-04-16,3.3299999237060547,3.276669979095459,3.3233299255371094,3.286669969558716,10314606.0,2.5607080459594727
2010-04-19,3.286669969558716,3.1333301067352295,3.266669988632202,3.1366701126098633,14747997.0,2.4438400268554688
2010-04-20,3.1966700553894043,3.0733299255371094,3.153330087661743,3.1933300495147705,9633498.0,2.487985134124756
2010-04-21,3.2633299827575684,3.1700000762939453,3.1966700553894043,3.2566699981689453,11645781.0,2.537334680557251
2010-04-22,3.309999942779541,3.233330011367798,3.233330011367798,3.2799999713897705,11794056.0,2.555511236190796
2010-04-23,3.2966699600219727,3.200000047683716,3.273329973220825,3.213330030441284,8989278.0,2.5035674571990967
2010-04-26,3.2466700077056885,3.14667010307312,3.213330030441284,3.216670036315918,6576750.0,2.5061700344085693
2010-04-27,3.2799999713897705,3.069999933242798,3.223330020904541,3.1600000858306885,10961823.0,2.462017059326172
2010-04-28,3.423330068588257,3.200000047683716,3.200000047683716,3.3566699028015137,44171757.0,2.615246534347534
2010-04-29,3.3566699028015137,3.1933300495147705,3.333329916000366,3.200000047683716,21532131.0,2.4931817054748535
2010-04-30,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0,2.4931817054748535
2010-05-04,3.0533299446105957,2.880000114440918,3.0199999809265137,2.9333300590515137,14434071.0,2.285413980484009
2010-05-05,3.009999990463257,2.8299999237060547,2.89667010307312,3.0033299922943115,11411286.0,2.3399524688720703
2010-05-06,3.0533299446105957,2.940000057220459,3.0,2.976670026779175,9898152.0,2.319181203842163
2010-05-07,3.156670093536377,2.8566699028015137,2.869999885559082,2.983330011367798,10953513.0,2.3243701457977295
2010-05-10,3.033329963684082,2.833329916000366,3.0,2.9266700744628906,6585927.0,2.2802255153656006
2010-05-11,3.0,2.833329916000366,2.9533300399780273,2.8499999046325684,5154777.0,2.220489740371704
2010-05-12,2.846669912338257,2.6833300590515137,2.833329916000366,2.733330011367798,7388931.0,2.1295900344848633
2010-05-13,2.7300000190734863,2.6233301162719727,2.7200000286102295,2.7300000190734863,4662471.0,2.2077677249908447
2010-05-14,2.8299999237060547,2.6833300590515137,2.716670036315918,2.799999952316284,7034385.0,2.2643771171569824
2010-05-17,2.8499999046325684,2.5999999046325684,2.766669988632202,2.630000114440918,7426317.0,2.1268973350524902
2010-05-18,2.75,2.5566699504852295,2.653330087661743,2.706670045852661,7001220.0,2.188900947570801
2010-05-19,2.783329963684082,2.673330068588257,2.700000047683716,2.7433300018310547,6589461.0,2.218547821044922
2010-05-20,2.8233299255371094,2.700000047683716,2.733330011367798,2.773329973220825,11920614.0,2.242809295654297
2010-05-21,2.8499999046325684,2.6366701126098633,2.6966700553894043,2.8133299350738525,15715635.0,2.2751574516296387
2010-05-24,2.916670083999634,2.793329954147339,2.833329916000366,2.8933300971984863,15658293.0,2.3398537635803223
2010-05-25,2.8833301067352295,2.776669979095459,2.859999895095825,2.8233299255371094,9585300.0,2.2832443714141846
2010-05-26,2.843329906463623,2.766669988632202,2.833329916000366,2.8033299446105957,6730410.0,2.2670702934265137
2010-05-27,2.8666698932647705,2.776669979095459,2.8033299446105957,2.8499999046325684,7848867.0,2.304812431335449
2010-05-28,2.8866701126098633,2.7966699600219727,2.8766698837280273,2.819999933242798,7775304.0,2.2805514335632324
2010-05-31,2.8633298873901367,2.726670026779175,2.819999933242798,2.7300000190734863,7242432.0,2.2077677249908447
2010-06-01,2.706670045852661,2.5666699409484863,2.6933300495147705,2.6333301067352295,8176935.0,2.1295902729034424
2010-06-02,2.663330078125,2.5733299255371094,2.6266698837280273,2.6600000858306885,4317693.0,2.151158332824707
2010-06-03,2.690000057220459,2.5999999046325684,2.666670083999634,2.60332989692688,5181525.0,2.1053290367126465
2010-06-04,2.60332989692688,2.60332989692688,2.60332989692688,2.60332989692688,0.0,2.1053290367126465
2010-06-07,2.5666699409484863,2.5033299922943115,2.5566699504852295,2.543329954147339,5462916.0,2.0568063259124756
2010-06-08,2.586669921875,2.536669969558716,2.536669969558716,2.576669931411743,5078784.0,2.083768844604492
2010-06-09,2.653330087661743,2.5666699409484863,2.5999999046325684,2.653330087661743,7563462.0,2.145764112472534
2010-06-10,2.666670083999634,2.5999999046325684,2.6333301067352295,2.630000114440918,6789528.0,2.1268973350524902
2010-06-11,2.653330087661743,2.6166698932647705,2.6266698837280273,2.6333301067352295,5328384.0,2.1295902729034424
2010-06-17,2.6833300590515137,2.619999885559082,2.666670083999634,2.6700000762939453,8086182.0,2.159245491027832
2010-06-18,2.6833300590515137,2.6066699028015137,2.6766700744628906,2.6233301162719727,7006260.0,2.1215033531188965
2010-06-21,2.690000057220459,2.586669921875,2.6333301067352295,2.6866700649261475,6892668.0,2.172726631164551
2010-06-22,2.8666698932647705,2.6700000762939453,2.680000066757202,2.8033299446105957,18341958.0,2.2670702934265137
2010-06-23,2.783329963684082,2.690000057220459,2.759999990463257,2.740000009536743,10556742.0,2.2158548831939697
2010-06-24,2.7633299827575684,2.6933300495147705,2.7533299922943115,2.7200000286102295,4819287.0,2.199680805206299
2010-06-25,2.7466700077056885,2.653330087661743,2.7033300399780273,2.6700000762939453,4856826.0,2.159245491027832
2010-06-28,2.690000057220459,2.609999895095825,2.6433300971984863,2.619999885559082,2981130.0,2.118809938430786
2010-06-29,2.6433300971984863,2.440000057220459,2.619999885559082,2.450000047683716,5998542.0,1.9813300371170044
2010-06-30,2.440000057220459,2.3499999046325684,2.440000057220459,2.403330087661743,3354894.0,1.9435874223709106
2010-07-01,2.430000066757202,2.35332989692688,2.413330078125,2.3766698837280273,2428767.0,1.9220277070999146
2010-07-02,2.3933300971984863,2.259999990463257,2.3766698837280273,2.3633298873901367,3367467.0,1.911239504814148
2010-07-05,2.4266700744628906,2.319999933242798,2.359999895095825,2.413330078125,4833477.0,1.9516745805740356
2010-07-06,2.440000057220459,2.3866701126098633,2.413330078125,2.4366700649261475,4622355.0,1.9705499410629272
2010-07-07,2.473330020904541,2.406670093536377,2.4600000381469727,2.4533300399780273,4060623.0,1.9840233325958252
2010-07-08,2.456670045852661,2.406670093536377,2.440000057220459,2.4266700744628906,3171990.0,1.9624630212783813
2010-07-09,2.516669988632202,2.4200000762939453,2.4266700744628906,2.4933300018310547,6359607.0,2.016371488571167
2010-07-12,2.583329916000366,2.476670026779175,2.476670026779175,2.543329954147339,8615124.0,2.0568063259124756
2010-07-13,2.5666699409484863,2.4533300399780273,2.526669979095459,2.5399999618530273,6646890.0,2.0541136264801025
2010-07-14,2.5666699409484863,2.509999990463257,2.533329963684082,2.516669988632202,4897413.0,2.0352466106414795
2010-07-15,2.526669979095459,2.413330078125,2.5133299827575684,2.416670083999634,4870617.0,1.9543756246566772
2010-07-16,2.536669969558716,2.4000000953674316,2.416670083999634,2.533329963684082,6640347.0,2.048719644546509
2010-07-19,2.653330087661743,2.516669988632202,2.533329963684082,2.6166698932647705,13492896.0,2.116117000579834
2010-07-20,2.7300000190734863,2.596669912338257,2.6166698932647705,2.6833300590515137,16067523.0,2.170025587081909
2010-07-21,2.7200000286102295,2.6066699028015137,2.663330078125,2.6600000858306885,15409053.0,2.151158332824707
2010-07-22,2.7200000286102295,2.640000104904175,2.653330087661743,2.6700000762939453,12265848.0,2.159245491027832
2010-07-23,2.700000047683716,2.619999885559082,2.680000066757202,2.673330068588257,9357282.0,2.161938428878784
2010-07-26,2.706670045852661,2.656670093536377,2.6933300495147705,2.700000047683716,10242996.0,2.183506727218628
2010-07-27,2.75,2.6766700744628906,2.6833300590515137,2.7100000381469727,8624697.0,2.191593647003174
2010-07-28,2.7433300018310547,2.6866700649261475,2.6966700553894043,2.733330011367798,12400551.0,2.210460901260376
2010-07-29,2.766669988632202,2.7200000286102295,2.7366700172424316,2.766669988632202,11667396.0,2.2374229431152344
2010-07-30,2.799999952316284,2.7300000190734863,2.773329973220825,2.7533299922943115,10900497.0,2.226634979248047
2010-08-02,2.7966699600219727,2.733330011367798,2.7533299922943115,2.786669969558716,9116934.0,2.2535972595214844
2010-08-03,2.809999942779541,2.726670026779175,2.7966699600219727,2.7300000190734863,8252394.0,2.2077677249908447
2010-08-04,2.7533299922943115,2.6600000858306885,2.733330011367798,2.7366700172424316,9750993.0,2.2131619453430176
2010-08-05,2.773329973220825,2.7200000286102295,2.7433300018310547,2.75,7878492.0,2.2239418029785156
2010-08-06,2.7899999618530273,2.723330020904541,2.766669988632202,2.786669969558716,11546046.0,2.2535972595214844
2010-08-09,2.9333300590515137,2.786669969558716,2.7899999618530273,2.906670093536377,28726101.0,2.350642204284668
2010-08-10,2.9266700744628906,2.836669921875,2.8866701126098633,2.843329906463623,17488317.0,2.2994184494018555
2010-08-11,3.016669988632202,2.8233299255371094,2.833329916000366,2.9966700077056885,23997513.0,2.4234254360198975
2010-08-12,3.0133299827575684,2.930000066757202,2.9466700553894043,2.9700000286102295,18601383.0,2.401857376098633
2010-08-13,2.990000009536743,2.913330078125,2.9333300590515137,2.9366700649261475,16447518.0,2.3749032020568848
2010-08-16,3.0999999046325684,2.9266700744628906,2.9333300590515137,3.023329973220825,30525087.0,2.4449853897094727
2010-08-17,3.0999999046325684,3.009999990463257,3.009999990463257,3.076669931411743,22049709.0,2.4881222248077393
2010-08-18,3.086669921875,3.016669988632202,3.083329916000366,3.0399999618530273,10716669.0,2.4584670066833496
2010-08-19,3.0666699409484863,3.0066699981689453,3.0399999618530273,3.0299999713897705,7080327.0,2.4503793716430664
2010-08-20,3.0666699409484863,3.0,3.0299999713897705,3.036669969558716,9554304.0,2.4557735919952393
2010-08-23,3.2033300399780273,3.023329973220825,3.0399999618530273,3.156670093536377,23495118.0,2.552818536758423
2010-08-24,3.166670083999634,3.083329916000366,3.119999885559082,3.1266698837280273,11974020.0,2.528557062149048
2010-08-25,3.180000066757202,3.0899999141693115,3.1366701126098633,3.093329906463623,10173165.0,2.5015947818756104
2010-08-26,3.1433300971984863,3.033329963684082,3.109999895095825,3.10332989692688,7608714.0,2.509681463241577
2010-08-27,3.0999999046325684,3.0299999713897705,3.0999999046325684,3.0633299350738525,6276864.0,2.4773337841033936
2010-08-30,3.1266698837280273,3.059999942779541,3.0633299350738525,3.1233301162719727,9019002.0,2.5258562564849854
2010-08-31,3.130000114440918,3.0666699409484863,3.130000114440918,3.0899999141693115,8072118.0,2.4989020824432373
2010-09-01,3.0999999046325684,2.9200000762939453,3.093329906463623,2.956670045852661,13175481.0,2.3910770416259766
2010-09-02,3.076669931411743,2.950000047683716,2.966670036315918,3.0566699504852295,12611076.0,2.4719479084014893
2010-09-03,3.2033300399780273,3.0666699409484863,3.0666699409484863,3.1133298873901367,25311210.0,2.5177690982818604
2010-09-06,3.4200000762939453,3.1066699028015137,3.109999895095825,3.416670083999634,47420661.0,2.763082265853882
2010-09-07,3.390000104904175,3.233330011367798,3.390000104904175,3.3166699409484863,26502558.0,2.68221116065979
2010-09-08,3.2966699600219727,3.2300000190734863,3.2966699600219727,3.283329963684082,12692373.0,2.6552488803863525
2010-09-09,3.3066699504852295,3.1600000858306885,3.293329954147339,3.1833300590515137,17078175.0,2.574378490447998
2010-09-10,3.233330011367798,3.1366701126098633,3.1966700553894043,3.206670045852661,9158754.0,2.5932538509368896
2010-09-13,3.266669988632202,3.1700000762939453,3.200000047683716,3.2633299827575684,8933298.0,2.6390750408172607
2010-09-14,3.3933300971984863,3.240000009536743,3.2633299827575684,3.35332989692688,26548746.0,2.7118582725524902
2010-09-15,3.390000104904175,3.326669931411743,3.343329906463623,3.3499999046325684,17014386.0,2.709165573120117
2010-09-16,3.4000000953674316,3.259999990463257,3.343329906463623,3.390000104904175,21324465.0,2.741513967514038
2010-09-17,3.4333300590515137,3.319999933242798,3.3766698837280273,3.3633298873901367,13957671.0,2.7199456691741943
2010-09-20,3.490000009536743,3.266669988632202,3.359999895095825,3.4100000858306885,26416977.0,2.757688045501709
2010-09-21,3.413330078125,3.2433300018310547,3.406670093536377,3.2566699981689453,14897649.0,2.6336891651153564
2010-09-27,3.3133299350738525,3.2566699981689453,3.299999952316284,3.2899999618530273,11394723.0,2.6606428623199463
2010-09-28,3.3666698932647705,3.266669988632202,3.2966699600219727,3.2966699600219727,9485520.0,2.66603684425354
2010-09-29,3.3666698932647705,3.206670045852661,3.293329954147339,3.2433300018310547,6992679.0,2.622901201248169
2010-09-30,3.273329973220825,3.206670045852661,3.233330011367798,3.266669988632202,7308621.0,2.6417760848999023
2010-10-08,3.3499999046325684,3.276669979095459,3.286669969558716,3.333329916000366,9640608.0,2.6956844329833984
2010-10-11,3.5199999809265137,3.359999895095825,3.3633298873901367,3.476670026779175,30139089.0,2.8116047382354736
2010-10-12,3.476670026779175,3.476670026779175,3.476670026779175,3.476670026779175,0.0,2.8116047382354736
2010-10-13,3.533329963684082,3.3666698932647705,3.5,3.413330078125,16417974.0,2.760380983352661
2010-10-14,3.4933300018310547,3.3033299446105957,3.3566699028015137,3.3399999141693115,16130418.0,2.701078414916992
2010-10-15,3.39667010307312,3.266669988632202,3.2966699600219727,3.2899999618530273,12614334.0,2.6606428623199463
2010-10-18,3.359999895095825,3.109999895095825,3.286669969558716,3.156670093536377,15614157.0,2.552818536758423
2010-10-19,3.2466700077056885,3.1366701126098633,3.14667010307312,3.233330011367798,8001528.0,2.614813804626465
2010-10-20,3.293329954147339,3.1500000953674316,3.173330068588257,3.2799999713897705,10576704.0,2.6525561809539795
2010-10-21,3.3166699409484863,3.233330011367798,3.293329954147339,3.266669988632202,5797188.0,2.6417760848999023
2010-10-22,3.450000047683716,2.940000057220459,3.2566699981689453,3.380000114440918,19354443.0,2.733426809310913
2010-10-25,3.666670083999634,3.450000047683716,3.5,3.5999999046325684,43391160.0,2.911342144012451
2010-10-26,3.64667010307312,3.476670026779175,3.619999885559082,3.6166698932647705,31800618.0,2.92482328414917
2010-10-27,3.596669912338257,3.4966700077056885,3.596669912338257,3.5,17818134.0,2.8304717540740967
2010-10-28,3.5566699504852295,3.466670036315918,3.490000009536743,3.5,10658283.0,2.8304717540740967
2010-10-29,3.5566699504852295,3.4600000381469727,3.490000009536743,3.483330011367798,11549295.0,2.8169901371002197
2010-11-01,3.690000057220459,3.533329963684082,3.533329963684082,3.663330078125,30855615.0,2.962557077407837
2010-11-02,4.03000020980835,3.6266698837280273,3.680000066757202,4.03000020980835,59981343.0,3.2590858936309814
2010-11-03,4.433330059051514,3.8866701126098633,4.063330173492432,4.286670207977295,85702677.0,3.4666566848754883
2010-11-04,4.409999847412109,4.106669902801514,4.223330020904541,4.286670207977295,46022400.0,3.4666566848754883
2010-11-05,4.460000038146973,4.176670074462891,4.306670188903809,4.38332986831665,45392094.0,3.544825792312622
2010-11-08,4.376669883728027,4.269999980926514,4.353330135345459,4.36667013168335,26806548.0,3.5313525199890137
2010-11-09,4.376669883728027,4.119999885559082,4.36667013168335,4.183330059051514,42407901.0,3.383084297180176
2010-11-10,4.28000020980835,4.106669902801514,4.150000095367432,4.203330039978027,22801302.0,3.399259090423584
2010-11-11,4.300000190734863,4.136670112609863,4.163330078125,4.196670055389404,25305228.0,3.3938729763031006
2010-11-12,4.233329772949219,3.786669969558716,4.163330078125,3.809999942779541,29380125.0,3.0811703205108643
2010-11-15,4.026669979095459,3.809999942779541,3.8166699409484863,4.023330211639404,20184318.0,3.2536919116973877
2010-11-16,4.106669902801514,3.799999952316284,4.010000228881836,3.89667010307312,21559215.0,3.1512610912323
2010-11-17,3.966670036315918,3.6866700649261475,3.8499999046325684,3.7300000190734863,12937464.0,3.0164740085601807
2010-11-18,3.8299999237060547,3.533329963684082,3.740000009536743,3.713330030441284,13896129.0,3.002992868423462
2010-11-19,4.063330173492432,3.7033300399780273,3.7200000286102295,4.026669979095459,27826527.0,3.25639271736145
2010-11-22,4.093329906463623,3.9366700649261475,3.973330020904541,4.053329944610596,20269377.0,3.2779529094696045
2010-11-23,4.050000190734863,3.773329973220825,4.050000190734863,3.913330078125,13372494.0,3.164734125137329
2010-11-24,4.033329963684082,3.85332989692688,3.8666698932647705,4.033329963684082,12334365.0,3.2617785930633545
2010-11-25,4.333330154418945,4.046669960021973,4.046669960021973,4.183330059051514,27728016.0,3.383084297180176
2010-11-26,4.283329963684082,4.073329925537109,4.159999847412109,4.130000114440918,18212553.0,3.339956760406494
2010-11-29,4.199999809265137,4.086669921875,4.130000114440918,4.143330097198486,12098031.0,3.350736618041992
2010-11-30,4.400000095367432,4.066669940948486,4.143330097198486,4.276669979095459,40225197.0,3.458569288253784
2010-12-01,4.316669940948486,4.099999904632568,4.276669979095459,4.253330230712891,18182454.0,3.439694404602051
2010-12-02,4.679999828338623,4.336669921875,4.5,4.400000095367432,66329823.0,3.5583066940307617
2010-12-03,4.53000020980835,4.21999979019165,4.266670227050781,4.446670055389404,53560620.0,3.5960497856140137
2010-12-06,4.369999885559082,4.143330097198486,4.353330135345459,4.253330230712891,29613570.0,3.439694404602051
2010-12-07,4.21999979019165,4.036670207977295,4.21999979019165,4.146669864654541,19112322.0,3.3534374237060547
2010-12-08,4.223330020904541,4.096670150756836,4.139999866485596,4.139999866485596,12622098.0,3.348043441772461
2010-12-09,4.156670093536377,3.9000000953674316,4.146669864654541,3.9266700744628906,20099058.0,3.1755220890045166
2010-12-10,3.9933300018310547,3.8633298873901367,3.913330078125,3.9800000190734863,13501527.0,3.2186505794525146
2010-12-13,4.166669845581055,4.019999980926514,4.050000190734863,4.150000095367432,19360260.0,3.356130361557007
2010-12-14,4.256669998168945,4.086669921875,4.159999847412109,4.253330230712891,22353936.0,3.439694404602051
2010-12-15,4.403329849243164,4.199999809265137,4.263329982757568,4.216670036315918,28349670.0,3.4100470542907715
2010-12-16,4.266670227050781,4.13332986831665,4.139999866485596,4.21999979019165,11168040.0,3.4127399921417236
2010-12-17,4.329999923706055,4.199999809265137,4.21999979019165,4.28000020980835,14510544.0,3.4612627029418945
2010-12-20,4.400000095367432,4.083330154418945,4.373330116271973,4.306670188903809,25025736.0,3.482830762863159
2010-12-21,4.329999923706055,4.186669826507568,4.300000190734863,4.283329963684082,12845667.0,3.4639554023742676
2010-12-22,4.380000114440918,4.289999961853027,4.306670188903809,4.303329944610596,19193445.0,3.4801292419433594
2010-12-23,4.623330116271973,4.340000152587891,4.38332986831665,4.376669883728027,56542317.0,3.539440155029297
2010-12-24,4.289999961853027,4.066669940948486,4.289999961853027,4.103330135345459,25412787.0,3.3183882236480713
2010-12-27,4.176670074462891,3.916670083999634,4.099999904632568,3.940000057220459,15442164.0,3.1863021850585938
2010-12-28,4.050000190734863,3.8933300971984863,3.906670093536377,3.976670026779175,11082492.0,3.2159576416015625
2010-12-29,4.096670150756836,3.973330020904541,3.976670026779175,4.090000152587891,8944083.0,3.3076083660125732
2010-12-30,4.146669864654541,4.053329944610596,4.090000152587891,4.110000133514404,10741827.0,3.323782444000244
2010-12-31,4.166669845581055,4.083330154418945,4.11667013168335,4.159999847412109,11456556.0,3.3642170429229736
2011-01-04,4.199999809265137,4.093329906463623,4.176670074462891,4.196670055389404,12334404.0,3.3938729763031006
2011-01-05,4.300000190734863,4.11667013168335,4.150000095367432,4.260000228881836,16599495.0,3.4450881481170654
2011-01-06,4.316669940948486,4.159999847412109,4.236670017242432,4.273330211639404,16528014.0,3.4558684825897217
2011-01-07,4.300000190734863,4.126669883728027,4.266670227050781,4.153329849243164,12899286.0,3.358823537826538
2011-01-10,4.409999847412109,4.13332986831665,4.260000228881836,4.163330078125,20255394.0,3.366910696029663
2011-01-11,4.416669845581055,4.086669921875,4.163330078125,4.406670093536377,32075475.0,3.5637011528015137
2011-01-12,4.566669940948486,4.300000190734863,4.380000114440918,4.556670188903809,48229467.0,3.6850075721740723
2011-01-13,4.516670227050781,4.353330135345459,4.516670227050781,4.376669883728027,24243003.0,3.539440155029297
2011-01-14,4.456669807434082,4.236670017242432,4.360000133514404,4.376669883728027,23518827.0,3.539440155029297
2011-01-17,4.380000114440918,4.0,4.326670169830322,4.143330097198486,15604263.0,3.350736618041992
2011-01-18,4.196670055389404,3.983330011367798,4.066669940948486,4.036670207977295,12046017.0,3.264479637145996
2011-01-19,4.300000190734863,3.9866700172424316,4.0,4.289999961853027,16075884.0,3.4693498611450195
2011-01-20,4.393330097198486,4.190000057220459,4.246669769287109,4.199999809265137,19976349.0,3.3965656757354736
2011-01-21,4.599999904632568,4.163330078125,4.166669845581055,4.416669845581055,40841658.0,3.5717880725860596
2011-01-24,4.63332986831665,4.433330059051514,4.483329772949219,4.513329982757568,46833726.0,3.6499576568603516
2011-01-25,4.463329792022705,4.233329772949219,4.400000095367432,4.329999923706055,28904283.0,3.501697301864624
2011-01-26,4.763329982757568,4.269999980926514,4.283329963684082,4.763329982757568,45138495.0,3.8521342277526855
2011-01-27,5.199999809265137,4.816669940948486,4.966670036315918,5.010000228881836,128612079.0,4.051617622375488
2011-01-28,5.510000228881836,4.893330097198486,4.933330059051514,5.510000228881836,86994840.0,4.4559712409973145
2011-01-31,6.059999942779541,5.826670169830322,5.833330154418945,6.059999942779541,35772288.0,4.900758743286133
2011-02-01,6.666669845581055,6.186669826507568,6.5,6.666669845581055,170975832.0,5.391376972198486
2011-02-09,7.333330154418945,6.360000133514404,6.5,7.333330154418945,146973261.0,5.930509090423584
2011-02-10,7.763329982757568,7.050000190734863,7.166669845581055,7.223330020904541,144537402.0,5.841551780700684
2011-02-11,7.550000190734863,7.13332986831665,7.139999866485596,7.373330116271973,119001630.0,5.962857246398926
2011-02-14,7.696670055389404,7.066669940948486,7.409999847412109,7.293330192565918,108000540.0,5.898160934448242
2011-02-15,8.023329734802246,7.150000095367432,7.199999809265137,8.023329734802246,181211172.0,6.488515853881836
2011-02-16,7.993330001831055,7.570000171661377,7.86667013168335,7.696670055389404,137641089.0,6.224344253540039
2011-02-17,7.906670093536377,7.46999979019165,7.586669921875,7.666669845581055,95615601.0,6.200083255767822
2011-02-18,7.836669921875,7.429999828338623,7.506669998168945,7.523330211639404,77391270.0,6.084163665771484
2011-02-21,7.710000038146973,7.426670074462891,7.583330154418945,7.63332986831665,65396346.0,6.173120975494385
2011-02-22,7.61667013168335,6.869999885559082,7.603330135345459,6.926670074462891,99946425.0,5.6016411781311035
2011-02-23,7.016670227050781,6.670000076293945,6.926670074462891,6.983329772949219,64067619.0,5.647462368011475
2011-02-24,7.183330059051514,6.786670207977295,6.833330154418945,7.033329963684082,64664253.0,5.687896251678467
2011-02-25,7.036670207977295,6.86667013168335,6.933330059051514,6.963329792022705,37451544.0,5.631288051605225
2011-02-28,7.596670150756836,6.933330059051514,6.960000038146973,7.21999979019165,86549115.0,5.838857173919678
2011-03-01,7.266670227050781,7.03000020980835,7.153329849243164,7.243330001831055,52748019.0,5.857725620269775
2011-03-02,7.196670055389404,6.769999980926514,7.13332986831665,6.963329792022705,44355138.0,5.631288051605225
2011-03-03,7.176670074462891,6.836669921875,6.86667013168335,6.946670055389404,39281544.0,5.617814540863037
2011-03-04,7.013329982757568,6.716670036315918,6.933330059051514,6.953330039978027,32522712.0,5.6232008934021
2011-03-07,7.11667013168335,6.833330154418945,6.953330039978027,7.053329944610596,55554633.0,5.704071044921875
2011-03-08,7.153329849243164,6.873330116271973,7.019999980926514,7.03000020980835,37252887.0,5.68520450592041
2011-03-09,7.659999847412109,7.153329849243164,7.153329849243164,7.429999828338623,115998549.0,6.0086870193481445
2011-03-10,7.423329830169678,7.150000095367432,7.266670227050781,7.166669845581055,55792869.0,5.7957305908203125
2011-03-11,7.13332986831665,6.869999885559082,7.053329944610596,6.960000038146973,47560689.0,5.628593921661377
2011-03-14,6.893330097198486,6.71999979019165,6.800000190734863,6.796669960021973,34389084.0,5.4965081214904785
2011-03-15,6.893330097198486,6.559999942779541,6.733329772949219,6.856669902801514,37278897.0,5.5450310707092285
2011-03-16,6.933330059051514,6.703330039978027,6.886670112609863,6.856669902801514,30358887.0,5.5450310707092285
2011-03-17,7.186669826507568,6.673329830169678,6.75,6.88332986831665,53360520.0,5.566591262817383
2011-03-18,7.119999885559082,6.800000190734863,7.016670227050781,6.846670150756836,26542026.0,5.536944389343262
2011-03-21,6.833330154418945,6.666669845581055,6.730000019073486,6.696670055389404,28610364.0,5.415638446807861
2011-03-22,6.793330192565918,6.573329925537109,6.733329772949219,6.686669826507568,21665286.0,5.407550811767578
2011-03-23,6.833330154418945,6.639999866485596,6.666669845581055,6.769999980926514,27637026.0,5.474941253662109
2011-03-24,6.733329772949219,6.623330116271973,6.733329772949219,6.630000114440918,28160769.0,5.361721992492676
2011-03-25,6.683330059051514,6.566669940948486,6.599999904632568,6.636670112609863,24762336.0,5.367116928100586
2011-03-28,6.726669788360596,6.436669826507568,6.646669864654541,6.650000095367432,41306955.0,5.377896308898926
2011-03-29,7.193329811096191,6.536670207977295,6.63332986831665,6.836669921875,86696520.0,5.528857231140137
2011-03-30,6.710000038146973,6.433330059051514,6.710000038146973,6.446670055389404,45518778.0,5.213461875915527
2011-03-31,6.416669845581055,6.066669940948486,6.416669845581055,6.096670150756836,33899301.0,4.930413722991943
2011-04-01,6.193329811096191,6.083330154418945,6.083330154418945,6.163330078125,15988920.0,4.984323024749756
2011-04-06,6.316669940948486,6.039999961853027,6.099999904632568,6.263329982757568,26391600.0,5.0651936531066895
2011-04-07,6.393330097198486,6.11667013168335,6.263329982757568,6.163330078125,23206542.0,4.984323024749756
2011-04-08,6.413330078125,6.066669940948486,6.126669883728027,6.380000114440918,32653440.0,5.1595458984375
2011-04-11,6.5,6.266670227050781,6.333330154418945,6.273330211639404,28401168.0,5.0732808113098145
2011-04-12,6.256669998168945,6.096670150756836,6.256669998168945,6.153329849243164,18239052.0,4.976235389709473
2011-04-13,6.256669998168945,6.096670150756836,6.096670150756836,6.239999771118164,13043013.0,5.04632568359375
2011-04-14,6.256669998168945,6.126669883728027,6.239999771118164,6.139999866485596,14527257.0,4.965455532073975
2011-04-18,5.966670036315918,5.743330001831055,5.966670036315918,5.78000020980835,38652762.0,4.674322128295898
2011-04-19,5.730000019073486,5.599999904632568,5.699999809265137,5.639999866485596,23752047.0,4.561102867126465
2011-04-20,6.096670150756836,5.696670055389404,5.699999809265137,5.949999809265137,51265362.0,4.811800956726074
2011-04-21,5.963329792022705,5.686669826507568,5.953330039978027,5.776669979095459,30796134.0,4.671628475189209
2011-04-22,5.716670036315918,5.613329887390137,5.673329830169678,5.703330039978027,17917884.0,4.61231803894043
2011-04-25,5.88332986831665,5.666669845581055,5.696670055389404,5.726669788360596,20194407.0,4.631192684173584
2011-04-26,5.713329792022705,5.516670227050781,5.63332986831665,5.523330211639404,14024640.0,4.466751575469971
2011-04-27,5.61667013168335,5.393330097198486,5.536670207977295,5.476669788360596,13660212.0,4.42901611328125
2011-04-28,5.539999961853027,5.166669845581055,5.5,5.179999828338623,15668106.0,4.189097881317139
2011-04-29,5.376669883728027,5.136670112609863,5.136670112609863,5.320000171661377,14748906.0,4.302316665649414
2011-05-03,5.476669788360596,5.183330059051514,5.36667013168335,5.423329830169678,14526132.0,4.385879993438721
2011-05-04,5.533329963684082,5.233329772949219,5.333330154418945,5.309999942779541,20461095.0,4.294229507446289
2011-05-05,5.533329963684082,5.260000228881836,5.273330211639404,5.473330020904541,26319783.0,4.426316261291504
2011-05-06,5.826670169830322,5.349999904632568,5.400000095367432,5.730000019073486,40320588.0,4.633885860443115
2011-05-09,5.840000152587891,5.63332986831665,5.739999771118164,5.739999771118164,27619224.0,4.641973495483398
2011-05-10,5.86667013168335,5.583330154418945,5.75,5.816669940948486,28858482.0,4.703977108001709
2011-05-11,5.783329963684082,5.666669845581055,5.783329963684082,5.683330059051514,16364400.0,4.5961432456970215
2011-05-12,5.726669788360596,5.536670207977295,5.619999885559082,5.570000171661377,18811404.0,4.504493713378906
2011-05-13,5.593329906463623,5.36667013168335,5.533329963684082,5.510000228881836,16494750.0,4.4559712409973145
2011-05-16,5.593329906463623,5.38332986831665,5.5,5.400000095367432,13225689.0,4.367013454437256
2011-05-17,5.590000152587891,5.336669921875,5.386670112609863,5.483329772949219,18640698.0,4.434402942657471
2011-05-18,5.760000228881836,5.403329849243164,5.433330059051514,5.639999866485596,24759657.0,4.561102867126465
2011-05-19,5.663330078125,5.5,5.663330078125,5.510000228881836,14286093.0,4.4559712409973145
2011-05-20,5.559999942779541,5.400000095367432,5.483329772949219,5.426670074462891,9496233.0,4.3885817527771
2011-05-23,5.96999979019165,5.400000095367432,5.426670074462891,5.96999979019165,56346237.0,4.827975273132324
2011-05-24,6.566669940948486,6.099999904632568,6.163330078125,6.566669940948486,139253088.0,5.310506820678711
2011-05-25,7.046669960021973,6.346670150756836,6.579999923706055,6.730000019073486,116025738.0,5.442592620849609
2011-05-26,6.960000038146973,6.493330001831055,6.696670055389404,6.556670188903809,84273873.0,5.302419662475586
2011-05-27,6.576670169830322,5.940000057220459,6.516670227050781,6.28000020980835,73650762.0,5.078673839569092
2011-05-30,6.906670093536377,6.216670036315918,6.283329963684082,6.906670093536377,122784444.0,5.5854668617248535
2011-05-31,6.946670055389404,6.376669883728027,6.933330059051514,6.75,91393881.0,5.458766460418701
2011-06-01,6.960000038146973,6.559999942779541,6.61667013168335,6.739999771118164,77528562.0,5.450679302215576
2011-06-02,6.583330154418945,6.253330230712891,6.573329925537109,6.393330097198486,57129462.0,5.17032527923584
2011-06-03,6.396669864654541,6.130000114440918,6.306670188903809,6.309999942779541,47480259.0,5.18402099609375
2011-06-07,6.293330192565918,5.980000019073486,6.293330192565918,6.059999942779541,57985983.0,4.978631019592285
2011-06-08,6.286670207977295,5.846670150756836,5.993330001831055,6.156670093536377,63112116.0,5.058051586151123
2011-06-09,6.050000190734863,5.723330020904541,6.050000190734863,5.746669769287109,46810035.0,4.721212863922119
2011-06-10,5.716670036315918,5.360000133514404,5.713329792022705,5.559999942779541,37814832.0,4.5678534507751465
2011-06-13,5.546669960021973,5.36667013168335,5.503330230712891,5.483329772949219,25785120.0,4.504864692687988
2011-06-14,5.696670055389404,5.440000057220459,5.480000019073486,5.650000095367432,36426423.0,4.641793727874756
2011-06-15,5.816669940948486,5.416669845581055,5.603330135345459,5.599999904632568,35636364.0,4.600715637207031
2011-06-16,5.586669921875,5.369999885559082,5.466670036315918,5.386670112609863,22026312.0,4.425452709197998
2011-06-17,5.563330173492432,5.36667013168335,5.36667013168335,5.403329849243164,25653654.0,4.4391398429870605
2011-06-20,5.559999942779541,5.333330154418945,5.403329849243164,5.513329982757568,24470643.0,4.529510974884033
2011-06-21,5.606669902801514,5.386670112609863,5.556670188903809,5.53000020980835,24707289.0,4.54320764541626
2011-06-22,5.53000020980835,5.369999885559082,5.513329982757568,5.396669864654541,22001481.0,4.43366813659668
2011-06-23,5.393330097198486,4.86667013168335,5.393330097198486,5.243330001831055,47386602.0,4.307692050933838
2011-06-24,5.619999885559082,5.026669979095459,5.139999866485596,5.456669807434082,63125196.0,4.482962131500244
2011-06-27,5.690000057220459,5.306670188903809,5.333330154418945,5.570000171661377,50815281.0,4.5760698318481445
2011-06-28,5.656670093536377,5.440000057220459,5.503330230712891,5.590000152587891,42797559.0,4.59250020980835
2011-06-29,6.066669940948486,5.46999979019165,5.566669940948486,5.763329982757568,90673722.0,4.73490047454834
2011-06-30,5.876669883728027,5.626669883728027,5.743330001831055,5.796669960021973,62593947.0,4.762291431427002
2011-07-01,5.876669883728027,5.676670074462891,5.803329944610596,5.696670055389404,52688526.0,4.680135250091553
2011-07-04,5.806670188903809,5.61667013168335,5.63332986831665,5.763329982757568,49282644.0,4.73490047454834
2011-07-05,5.783329963684082,5.670000076293945,5.769999980926514,5.723330020904541,33625020.0,4.702037811279297
2011-07-06,5.699999809265137,5.583330154418945,5.699999809265137,5.636670112609863,37362498.0,4.630842208862305
2011-07-07,6.199999809265137,5.693329811096191,5.696670055389404,5.963329792022705,122341668.0,4.899211883544922
2011-07-08,5.929999828338623,5.766670227050781,5.833330154418945,5.889999866485596,53118768.0,4.8389668464660645
2011-07-11,6.429999828338623,6.063330173492432,6.163330078125,6.073329925537109,141498462.0,4.9895830154418945
2011-07-12,6.63332986831665,5.836669921875,5.903329849243164,6.380000114440918,145141902.0,5.241530418395996
2011-07-13,6.400000095367432,6.199999809265137,6.266670227050781,6.369999885559082,86525142.0,5.233314037322998
2011-07-14,6.426670074462891,6.193329811096191,6.36667013168335,6.306670188903809,81792699.0,5.181285381317139
2011-07-15,6.326670169830322,6.093329906463623,6.226669788360596,6.153329849243164,73591143.0,5.055306911468506
2011-07-18,6.269999980926514,6.03000020980835,6.099999904632568,6.170000076293945,52056195.0,5.069002628326416
2011-07-19,6.25,6.033329963684082,6.103330135345459,6.046669960021973,39035874.0,4.96768045425415
2011-07-20,6.113329887390137,5.800000190734863,6.086669921875,5.920000076293945,37258401.0,4.863614082336426
2011-07-21,5.953330039978027,5.766670227050781,5.893330097198486,5.769999980926514,25339881.0,4.74038028717041
2011-07-22,5.863329887390137,5.763329982757568,5.789999961853027,5.773330211639404,16374720.0,4.7431159019470215
2011-07-25,5.773330211639404,5.349999904632568,5.773330211639404,5.36667013168335,34066383.0,4.409022808074951
2011-07-26,5.449999809265137,5.333330154418945,5.36667013168335,5.416669845581055,20276049.0,4.450099945068359
2011-07-27,5.516670227050781,5.316669940948486,5.416669845581055,5.446670055389404,22515288.0,4.474746227264404
2011-07-28,5.426670074462891,5.153329849243164,5.36667013168335,5.363329887390137,36764247.0,4.406278133392334
2011-07-29,5.61667013168335,5.426670074462891,5.426670074462891,5.446670055389404,38693289.0,4.474746227264404
2011-08-01,5.440000057220459,5.266670227050781,5.433330059051514,5.420000076293945,15989040.0,4.452836036682129
2011-08-02,5.583330154418945,5.393330097198486,5.493330001831055,5.510000228881836,38223408.0,4.526776313781738
2011-08-03,5.480000019073486,5.333330154418945,5.400000095367432,5.443329811096191,19391676.0,4.4720025062561035
2011-08-04,5.626669883728027,5.416669845581055,5.443329811096191,5.559999942779541,36038322.0,4.5678534507751465
2011-08-05,5.533329963684082,5.243330001831055,5.36667013168335,5.433330059051514,26194932.0,4.463787078857422
2011-08-08,5.329999923706055,4.889999866485596,5.326670169830322,4.903329849243164,37703535.0,4.028362274169922
2011-08-09,4.860000133514404,4.413330078125,4.733329772949219,4.766670227050781,37392888.0,3.9160876274108887
2011-08-10,4.936669826507568,4.773330211639404,4.900000095367432,4.796669960021973,24247854.0,3.940734624862671
2011-08-11,4.88332986831665,4.503330230712891,4.61667013168335,4.803329944610596,28944495.0,3.9462063312530518
2011-08-12,4.926670074462891,4.833330154418945,4.849999904632568,4.840000152587891,23724828.0,3.976332426071167
2011-08-15,4.913330078125,4.800000190734863,4.843329906463623,4.896669864654541,19892934.0,4.022891044616699
2011-08-16,4.963329792022705,4.86667013168335,4.916669845581055,4.900000095367432,22140384.0,4.025626182556152
2011-08-17,4.956669807434082,4.849999904632568,4.903329849243164,4.853330135345459,17064051.0,3.9872844219207764
2011-08-18,4.913330078125,4.693329811096191,4.833330154418945,4.699999809265137,18110868.0,3.8613152503967285
2011-08-19,4.590000152587891,4.5,4.566669940948486,4.563330173492432,17203248.0,3.749032735824585
2011-08-22,4.650000095367432,4.526669979095459,4.583330154418945,4.550000190734863,10479852.0,3.738081693649292
2011-08-23,4.63332986831665,4.553329944610596,4.553329944610596,4.61667013168335,11704422.0,3.7928547859191895
2011-08-24,4.993330001831055,4.626669883728027,4.663330078125,4.809999942779541,44012007.0,3.951686382293701
2011-08-25,4.860000133514404,4.730000019073486,4.766670227050781,4.853330135345459,28788957.0,3.9872844219207764
2011-08-26,4.920000076293945,4.806670188903809,4.876669883728027,4.846670150756836,20716404.0,3.981813430786133
2011-08-29,4.813330173492432,4.733329772949219,4.813330173492432,4.736670017242432,14545782.0,3.891441822052002
2011-08-30,4.816669940948486,4.673329830169678,4.773330211639404,4.676670074462891,11384898.0,3.8421478271484375
2011-08-31,4.833330154418945,4.683330059051514,4.730000019073486,4.753330230712891,15740010.0,3.9051289558410645
2011-09-01,4.789999961853027,4.63332986831665,4.763329982757568,4.659999847412109,12746247.0,3.8284525871276855
2011-09-02,4.666669845581055,4.533329963684082,4.626669883728027,4.573329925537109,10094127.0,3.7572479248046875
2011-09-05,4.539999961853027,4.386670112609863,4.539999961853027,4.389999866485596,11386794.0,3.6066324710845947
2011-09-06,4.413330078125,4.303329944610596,4.360000133514404,4.353330135345459,7696941.0,3.5765061378479004
2011-09-07,4.486670017242432,4.373330116271973,4.426670074462891,4.466670036315918,12672600.0,3.669621467590332
2011-09-08,4.510000228881836,4.333330154418945,4.496669769287109,4.353330135345459,10701183.0,3.5765061378479004
2011-09-09,4.409999847412109,4.333330154418945,4.360000133514404,4.380000114440918,7733346.0,3.598417043685913
2011-09-13,4.566669940948486,4.306670188903809,4.333330154418945,4.423329830169678,16546632.0,3.63401460647583
2011-09-14,4.456669807434082,4.326670169830322,4.433330059051514,4.453330039978027,10380699.0,3.6586620807647705
2011-09-15,4.626669883728027,4.466670036315918,4.516670227050781,4.546669960021973,27909393.0,3.7353456020355225
2011-09-16,4.563330173492432,4.476669788360596,4.553329944610596,4.53000020980835,14688924.0,3.7216503620147705
2011-09-19,4.506669998168945,4.340000152587891,4.463329792022705,4.369999885559082,13041507.0,3.5902016162872314
2011-09-20,4.506669998168945,4.306670188903809,4.346670150756836,4.46999979019165,14241069.0,3.6723575592041016
2011-09-21,4.683330059051514,4.403329849243164,4.46999979019165,4.670000076293945,34001751.0,3.8366684913635254
2011-09-22,4.663330078125,4.503330230712891,4.619999885559082,4.583330154418945,23433831.0,3.7654638290405273
2011-09-23,4.849999904632568,4.599999904632568,4.619999885559082,4.716670036315918,60071223.0,3.875009536743164
2011-09-26,4.650000095367432,4.5,4.559999942779541,4.526669979095459,27954762.0,3.7189149856567383
2011-09-27,4.593329906463623,4.360000133514404,4.556670188903809,4.443329811096191,22159656.0,3.6504461765289307
2011-09-28,4.476669788360596,4.316669940948486,4.443329811096191,4.329999923706055,14670759.0,3.5573387145996094
2011-09-29,4.300000190734863,4.053329944610596,4.300000190734863,4.076670169830322,17915610.0,3.349214553833008
2011-09-30,4.126669883728027,3.916670083999634,4.096670150756836,4.013329982757568,11330274.0,3.2971768379211426
2011-10-10,4.11667013168335,3.976670026779175,4.039999961853027,4.099999904632568,13330893.0,3.3683810234069824
2011-10-11,4.283329963684082,4.126669883728027,4.266670227050781,4.21999979019165,32691333.0,3.466967821121216
2011-10-12,4.380000114440918,4.003330230712891,4.119999885559082,4.373330116271973,40185042.0,3.592937469482422
2011-10-13,4.61667013168335,4.416669845581055,4.463329792022705,4.476669788360596,47434536.0,3.6778366565704346
2011-10-14,4.550000190734863,4.36667013168335,4.369999885559082,4.463329792022705,23475243.0,3.6668765544891357
2011-10-17,4.483329772949219,4.403329849243164,4.483329772949219,4.466670036315918,17431290.0,3.669621467590332
2011-10-18,4.446670055389404,4.153329849243164,4.446670055389404,4.176670074462891,20902998.0,3.4313695430755615
2011-10-19,4.283329963684082,4.083330154418945,4.183330059051514,4.136670112609863,13961550.0,3.398507833480835
2011-10-20,4.086669921875,3.983330011367798,4.056670188903809,4.006669998168945,12257556.0,3.2917051315307617
2011-10-21,4.026669979095459,3.9333300590515137,3.983330011367798,3.966670036315918,8692767.0,3.258843183517456
2011-10-24,4.046669960021973,3.833329916000366,4.0,4.043330192565918,11289549.0,3.321823835372925
2011-10-25,4.216670036315918,3.9600000381469727,4.033329963684082,4.150000095367432,17902755.0,3.409458875656128
2011-10-26,4.260000228881836,4.066669940948486,4.099999904632568,4.153329849243164,21688851.0,3.4121944904327393
2011-10-27,4.300000190734863,4.123330116271973,4.156670093536377,4.199999809265137,21529017.0,3.4505364894866943
2011-10-28,4.293330192565918,4.186669826507568,4.266670227050781,4.286670207977295,26742312.0,3.5217413902282715
2011-10-31,4.353330135345459,4.203330039978027,4.28000020980835,4.336669921875,25011036.0,3.562818765640259
2011-11-01,4.596670150756836,4.233329772949219,4.266670227050781,4.506669998168945,64110432.0,3.702483654022217
2011-11-02,4.516670227050781,4.273330211639404,4.400000095367432,4.486670017242432,48390489.0,3.686052083969116
2011-11-03,4.766670227050781,4.486670017242432,4.63332986831665,4.489999771118164,58752666.0,3.6887879371643066
2011-11-04,4.519999980926514,4.423329830169678,4.433330059051514,4.463329792022705,21517602.0,3.6668765544891357
2011-11-07,4.493330001831055,4.363329887390137,4.460000038146973,4.436669826507568,15264243.0,3.6449742317199707
2011-11-08,4.46999979019165,4.349999904632568,4.463329792022705,4.36667013168335,13879584.0,3.587465286254883
2011-11-09,4.426670074462891,4.300000190734863,4.416669845581055,4.426670074462891,13896858.0,3.636758804321289
2011-11-10,4.416669845581055,4.320000171661377,4.386670112609863,4.343329906463623,13750938.0,3.5682902336120605
2011-11-11,4.38332986831665,4.266670227050781,4.349999904632568,4.300000190734863,12358086.0,3.5326926708221436
2011-11-14,4.423329830169678,4.333330154418945,4.360000133514404,4.413330078125,15764358.0,3.6257991790771484
2011-11-15,4.533329963684082,4.393330097198486,4.413330078125,4.53000020980835,29088843.0,3.7216503620147705
2011-11-16,4.556670188903809,4.343329906463623,4.5,4.363329887390137,21224547.0,3.584721326828003
2011-11-17,4.393330097198486,4.266670227050781,4.360000133514404,4.300000190734863,14359857.0,3.5326926708221436
2011-11-18,4.380000114440918,4.216670036315918,4.329999923706055,4.306670188903809,18295710.0,3.538172483444214
2011-11-21,4.606669902801514,4.193329811096191,4.303329944610596,4.596670150756836,56354202.0,3.7764229774475098
2011-11-22,4.546669960021973,4.416669845581055,4.546669960021973,4.496669769287109,34741983.0,3.694267988204956
2011-11-23,4.603330135345459,4.460000038146973,4.523330211639404,4.473330020904541,47097252.0,3.6750926971435547
2011-11-24,4.596670150756836,4.186669826507568,4.36667013168335,4.550000190734863,50270040.0,3.738081693649292
2011-11-25,4.860000133514404,4.460000038146973,4.493330001831055,4.766670227050781,94297764.0,3.9160876274108887
2011-11-28,5.166669845581055,4.736670017242432,4.766670227050781,5.090000152587891,128873559.0,4.181722164154053
2011-11-29,5.079999923706055,4.920000076293945,5.079999923706055,5.023330211639404,79646202.0,4.126949787139893
2011-11-30,5.13332986831665,4.896669864654541,4.993330001831055,5.066669940948486,103693119.0,4.162554740905762
2011-12-01,5.216670036315918,5.0,5.216670036315918,5.039999961853027,99574821.0,4.140644073486328
2011-12-02,4.949999809265137,4.63332986831665,4.903329849243164,4.683330059051514,60803940.0,3.8476195335388184
2011-12-05,4.650000095367432,4.340000152587891,4.583330154418945,4.369999885559082,36076470.0,3.5902016162872314
2011-12-06,4.473330020904541,4.266670227050781,4.333330154418945,4.443329811096191,28810569.0,3.6504461765289307
2011-12-07,4.463329792022705,4.346670150756836,4.396669864654541,4.460000038146973,24734898.0,3.6641416549682617
2011-12-08,4.713329792022705,4.460000038146973,4.5,4.599999904632568,57013500.0,3.7791593074798584
2011-12-09,4.596670150756836,4.436669826507568,4.510000228881836,4.476669788360596,27757995.0,3.6778366565704346
2011-12-12,4.570000171661377,4.436669826507568,4.46999979019165,4.453330039978027,25209243.0,3.6586620807647705
2011-12-13,4.536670207977295,4.340000152587891,4.400000095367432,4.360000133514404,38806857.0,3.58198618888855
2011-12-14,4.283329963684082,3.9933300018310547,4.266670227050781,4.086669921875,35014062.0,3.3574297428131104
2011-12-15,4.053329944610596,3.7699999809265137,4.0,3.773329973220825,32170299.0,3.100003242492676
2011-12-16,3.9000000953674316,3.680000066757202,3.680000066757202,3.89667010307312,27026682.0,3.201334238052368
2011-12-19,3.9366700649261475,3.733330011367798,3.9000000953674316,3.89667010307312,24236892.0,3.201334238052368
2011-12-20,3.950000047683716,3.783329963684082,3.8833301067352295,3.8766698837280273,18786075.0,3.1849026679992676
2011-12-21,3.930000066757202,3.713330030441284,3.906670093536377,3.716670036315918,22872309.0,3.0534539222717285
2011-12-22,3.826669931411743,3.5399999618530273,3.6333301067352295,3.773329973220825,28793847.0,3.100003242492676
2011-12-23,4.090000152587891,3.690000057220459,3.733330011367798,4.003330230712891,48436428.0,3.28896164894104
2011-12-26,4.233329772949219,3.940000057220459,3.966670036315918,4.176670074462891,52805232.0,3.4313695430755615
2011-12-27,4.25,4.076670169830322,4.176670074462891,4.159999847412109,54458817.0,3.4176740646362305
2011-12-28,4.230000019073486,4.033329963684082,4.159999847412109,4.123330116271973,49651125.0,3.3875479698181152
2011-12-29,4.123330116271973,4.123330116271973,4.123330116271973,4.123330116271973,0.0,3.3875479698181152
2011-12-30,4.416669845581055,4.066669940948486,4.123330116271973,4.309999942779541,64878249.0,3.540907859802246
2012-01-04,4.36667013168335,4.170000076293945,4.36667013168335,4.190000057220459,33170931.0,3.442321538925171
2012-01-05,4.190000057220459,3.9433300495147705,4.13332986831665,4.183330059051514,34684560.0,3.4368410110473633
2012-01-06,4.286670207977295,4.099999904632568,4.183330059051514,4.283329963684082,77157366.0,3.5189971923828125
2012-01-09,4.400000095367432,4.193329811096191,4.233329772949219,4.329999923706055,66122442.0,3.5573387145996094
2012-01-10,4.46999979019165,4.230000019073486,4.300000190734863,4.393330097198486,67675830.0,3.609368324279785
2012-01-11,4.493330001831055,4.283329963684082,4.349999904632568,4.389999866485596,53513865.0,3.6066324710845947
2012-01-12,4.516670227050781,4.293330192565918,4.393330097198486,4.300000190734863,42601623.0,3.5326926708221436
2012-01-13,4.296669960021973,3.966670036315918,4.25,3.983330011367798,37012026.0,3.2725303173065186
2012-01-16,3.990000009536743,3.8166699409484863,3.903330087661743,3.819999933242798,18286257.0,3.13834547996521
2012-01-17,4.033329963684082,3.783329963684082,3.8166699409484863,4.006669998168945,23868471.0,3.2917051315307617
2012-01-18,4.059999942779541,3.880000114440918,4.013329982757568,3.89667010307312,24044868.0,3.201334238052368
2012-01-19,3.9466700553894043,3.859999895095825,3.913330078125,3.8866701126098633,15429051.0,3.1931185722351074
2012-01-20,4.046669960021973,3.9100000858306885,3.9100000858306885,4.039999961853027,23033910.0,3.3190877437591553
2012-01-30,4.066669940948486,3.9800000190734863,4.050000190734863,4.016670227050781,15417252.0,3.2999210357666016
2012-01-31,4.063330173492432,3.9466700553894043,4.019999980926514,4.059999942779541,15276102.0,3.335519313812256
2012-02-01,4.173329830169678,4.010000228881836,4.033329963684082,4.11667013168335,27429249.0,3.3820767402648926
2012-02-02,4.159999847412109,4.070000171661377,4.150000095367432,4.13332986831665,21875298.0,3.3957631587982178
2012-02-03,4.163330078125,4.103330135345459,4.126669883728027,4.130000114440918,18426315.0,3.3930280208587646
2012-02-06,4.159999847412109,4.086669921875,4.139999866485596,4.106669902801514,17896062.0,3.3738608360290527
2012-02-07,4.086669921875,3.9266700744628906,4.086669921875,3.9433300495147705,20861655.0,3.239668130874634
2012-02-08,4.046669960021973,3.9100000858306885,3.9433300495147705,4.033329963684082,19007355.0,3.313607931137085
2012-02-09,4.193329811096191,4.033329963684082,4.036670207977295,4.163330078125,41220417.0,3.420410394668579
2012-02-10,4.233329772949219,4.113329887390137,4.153329849243164,4.163330078125,36331431.0,3.420410394668579
2012-02-13,4.266670227050781,4.153329849243164,4.166669845581055,4.176670074462891,38663541.0,3.4313695430755615
2012-02-14,4.246669769287109,4.123330116271973,4.183330059051514,4.150000095367432,21676470.0,3.409458875656128
2012-02-15,4.226669788360596,4.083330154418945,4.13332986831665,4.210000038146973,32559831.0,3.458752155303955
2012-02-16,4.363329887390137,4.139999866485596,4.199999809265137,4.349999904632568,60540927.0,3.573770046234131
2012-02-17,4.443329811096191,4.300000190734863,4.349999904632568,4.309999942779541,52869510.0,3.540907859802246
2012-02-20,4.373330116271973,4.269999980926514,4.353330135345459,4.276669979095459,29313402.0,3.5135252475738525
2012-02-21,4.316669940948486,4.199999809265137,4.236670017242432,4.309999942779541,22537857.0,3.540907859802246
2012-02-22,4.38332986831665,4.300000190734863,4.316669940948486,4.353330135345459,33184743.0,3.5765061378479004
2012-02-23,4.38332986831665,4.306670188903809,4.349999904632568,4.323329925537109,27908676.0,3.5518593788146973
2012-02-24,4.426670074462891,4.293330192565918,4.313330173492432,4.373330116271973,37610364.0,3.592937469482422
2012-02-27,4.513329982757568,4.369999885559082,4.386670112609863,4.389999866485596,49756638.0,3.6066324710845947
2012-02-28,4.829999923706055,4.389999866485596,4.389999866485596,4.829999923706055,92799609.0,3.9681172370910645
2012-02-29,5.046669960021973,4.769999980926514,4.963329792022705,4.809999942779541,94085364.0,3.951686382293701
2012-03-01,4.886670112609863,4.716670036315918,4.75,4.826670169830322,45991197.0,3.9653818607330322
2012-03-02,5.03000020980835,4.769999980926514,4.949999809265137,4.889999866485596,78213324.0,4.0174102783203125
2012-03-05,4.933330059051514,4.786670207977295,4.840000152587891,4.796669960021973,51464661.0,3.940734624862671
2012-03-06,4.816669940948486,4.659999847412109,4.806670188903809,4.690000057220459,39187269.0,3.8530993461608887
2012-03-07,4.71999979019165,4.566669940948486,4.646669864654541,4.61667013168335,34418019.0,3.7928547859191895
2012-03-08,4.733329772949219,4.630000114440918,4.653329849243164,4.690000057220459,32202153.0,3.8530993461608887
2012-03-09,4.816669940948486,4.63332986831665,4.666669845581055,4.773330211639404,46966452.0,3.9215595722198486
2012-03-12,4.75,4.670000076293945,4.75,4.726669788360596,31141992.0,3.883225917816162
2012-03-13,4.816669940948486,4.71999979019165,4.723330020904541,4.756669998168945,32829972.0,3.9078726768493652
2012-03-14,4.783329963684082,4.433330059051514,4.756669998168945,4.440000057220459,48995367.0,3.647710084915161
2012-03-15,4.493330001831055,4.25,4.449999809265137,4.313330173492432,32085423.0,3.5436437129974365
2012-03-16,4.516670227050781,4.273330211639404,4.306670188903809,4.513329982757568,35959347.0,3.7079553604125977
2012-03-19,4.963329792022705,4.440000057220459,4.513329982757568,4.963329792022705,111589380.0,4.07765531539917
2012-03-20,5.066669940948486,4.820000171661377,4.933330059051514,4.953330039978027,130195944.0,4.069439888000488
2012-03-21,5.119999885559082,4.736670017242432,4.916669845581055,4.880000114440918,95801895.0,4.009194850921631
2012-03-22,5.36667013168335,4.743330001831055,4.766670227050781,5.36667013168335,150933432.0,4.409022808074951
2012-03-23,5.506669998168945,5.213329792022705,5.5,5.356669902801514,141396264.0,4.400806427001953
2012-03-26,5.36667013168335,5.03000020980835,5.293330192565918,5.269999980926514,137422017.0,4.329601764678955
2012-03-27,5.276669979095459,5.076670169830322,5.216670036315918,5.110000133514404,86937297.0,4.198152542114258
2012-03-28,5.096670150756836,4.653329849243164,5.019999980926514,4.706669807434082,74359845.0,3.8667945861816406
2012-03-29,4.833330154418945,4.570000171661377,4.63332986831665,4.673329830169678,60961569.0,3.8394041061401367
2012-03-30,4.710000038146973,4.429999828338623,4.646669864654541,4.510000228881836,50049741.0,3.70521879196167
2012-04-05,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,0.0,3.70521879196167
2012-04-06,4.853330135345459,4.626669883728027,4.636670112609863,4.699999809265137,71842815.0,3.8613152503967285
2012-04-09,4.756669998168945,4.570000171661377,4.596670150756836,4.603330135345459,34491609.0,3.7818946838378906
2012-04-10,4.923329830169678,4.519999980926514,4.559999942779541,4.873330116271973,62513637.0,4.0037150382995605
2012-04-11,4.829999923706055,4.71999979019165,4.776669979095459,4.796669960021973,42025386.0,3.940734624862671
2012-04-12,4.873330116271973,4.733329772949219,4.760000228881836,4.869999885559082,48331524.0,4.000979900360107
2012-04-13,4.946670055389404,4.829999923706055,4.880000114440918,4.880000114440918,47936688.0,4.009194850921631
2012-04-16,5.163330078125,4.946670055389404,4.949999809265137,4.96999979019165,62930526.0,4.083134651184082
2012-04-17,4.96999979019165,4.746669769287109,4.916669845581055,4.766670227050781,41576883.0,3.9160876274108887
2012-04-18,4.88332986831665,4.696670055389404,4.783329963684082,4.86667013168335,40996356.0,3.9982447624206543
2012-04-19,5.103330135345459,4.843329906463623,4.843329906463623,4.929999828338623,55288239.0,4.050272464752197
2012-04-20,4.920000076293945,4.806670188903809,4.916669845581055,4.916669845581055,36626295.0,4.039322376251221
2012-04-23,5.03000020980835,4.86667013168335,4.903329849243164,4.893330097198486,41724186.0,4.02014684677124
2012-04-24,4.853330135345459,4.599999904632568,4.816669940948486,4.756669998168945,41248185.0,3.9078726768493652
2012-04-25,5.0,4.670000076293945,4.699999809265137,4.920000076293945,51853929.0,4.042056560516357
2012-04-26,4.996669769287109,4.853330135345459,4.949999809265137,4.869999885559082,43466493.0,4.000979900360107
2012-04-27,4.929999828338623,4.733329772949219,4.920000076293945,4.783329963684082,24052866.0,3.9297749996185303
2012-05-02,4.886670112609863,4.766670227050781,4.860000133514404,4.863329887390137,25341093.0,3.995499849319458
2012-05-03,5.093329906463623,4.826670169830322,4.846670150756836,4.973330020904541,49523808.0,4.085871696472168
2012-05-04,4.996669769287109,4.886670112609863,4.929999828338623,4.929999828338623,31303872.0,4.050272464752197
2012-05-07,5.016670227050781,4.849999904632568,4.900000095367432,4.986670017242432,33824085.0,4.096830368041992
2012-05-08,5.016670227050781,4.889999866485596,5.003330230712891,4.940000057220459,29257008.0,4.058488845825195
2012-05-09,4.946670055389404,4.75,4.893330097198486,4.760000228881836,27343026.0,3.991406202316284
2012-05-10,4.806670188903809,4.733329772949219,4.733329772949219,4.766670227050781,18059037.0,3.9969985485076904
2012-05-11,4.846670150756836,4.739999771118164,4.766670227050781,4.746669769287109,15947250.0,3.980228900909424
2012-05-14,4.929999828338623,4.776669979095459,4.809999942779541,4.796669960021973,27263478.0,4.022155284881592
2012-05-15,4.760000228881836,4.659999847412109,4.760000228881836,4.71999979019165,17984631.0,3.9578654766082764
2012-05-16,4.75,4.596670150756836,4.713329792022705,4.599999904632568,16317036.0,3.85724139213562
2012-05-17,4.690000057220459,4.526669979095459,4.613329887390137,4.663330078125,21612558.0,3.9103457927703857
2012-05-18,4.630000114440918,4.473330020904541,4.599999904632568,4.486670017242432,20252253.0,3.7622101306915283
2012-05-21,4.566669940948486,4.400000095367432,4.526669979095459,4.513329982757568,16090875.0,3.7845656871795654
2012-05-22,4.593329906463623,4.516670227050781,4.550000190734863,4.590000152587891,16737615.0,3.848856210708618
2012-05-23,4.683330059051514,4.559999942779541,4.590000152587891,4.679999828338623,29418489.0,3.924323081970215
2012-05-24,4.706669807434082,4.570000171661377,4.663330078125,4.606669902801514,18869217.0,3.8628342151641846
2012-05-25,4.706669807434082,4.576670169830322,4.606669902801514,4.686669826507568,30000219.0,3.9299166202545166
2012-05-28,4.933330059051514,4.623330116271973,4.679999828338623,4.886670112609863,63976941.0,4.097622871398926
2012-05-29,4.913330078125,4.823329925537109,4.88332986831665,4.86667013168335,48718182.0,4.080852508544922
2012-05-30,4.943329811096191,4.816669940948486,4.863329887390137,4.863329887390137,36948783.0,4.078051567077637
2012-05-31,4.856669902801514,4.75,4.826670169830322,4.78000020980835,27643869.0,4.008176803588867
2012-06-01,4.896669864654541,4.746669769287109,4.763329982757568,4.786670207977295,22739805.0,4.01377010345459
2012-06-04,4.673329830169678,4.510000228881836,4.666669845581055,4.516670227050781,28850043.0,3.7873666286468506
2012-06-05,4.573329925537109,4.483329772949219,4.533329963684082,4.539999961853027,14361777.0,3.806929349899292
2012-06-06,4.573329925537109,4.493330001831055,4.543330192565918,4.513329982757568,11363898.0,3.7845656871795654
2012-06-07,4.570000171661377,4.416669845581055,4.570000171661377,4.426670074462891,14359818.0,3.7118983268737793
2012-06-08,4.483329772949219,4.36667013168335,4.466670036315918,4.373330116271973,14923902.0,3.6671717166900635
2012-06-11,4.519999980926514,4.360000133514404,4.360000133514404,4.489999771118164,14786973.0,3.765002727508545
2012-06-12,4.483329772949219,4.393330097198486,4.460000038146973,4.456669807434082,11355708.0,3.7370541095733643
2012-06-13,4.519999980926514,4.449999809265137,4.519999980926514,4.503330230712891,15174537.0,3.7761805057525635
2012-06-14,4.523330211639404,4.440000057220459,4.483329772949219,4.449999809265137,12911004.0,3.731461763381958
2012-06-15,4.546669960021973,4.393330097198486,4.473330020904541,4.510000228881836,17357082.0,3.781773090362549
2012-06-18,4.583330154418945,4.489999771118164,4.516670227050781,4.543330192565918,18444135.0,3.8097217082977295
2012-06-19,4.566669940948486,4.493330001831055,4.526669979095459,4.506669998168945,12364641.0,3.7789809703826904
2012-06-20,4.566669940948486,4.440000057220459,4.546669960021973,4.510000228881836,12854109.0,3.781773090362549
2012-06-21,4.663330078125,4.496669769287109,4.550000190734863,4.550000190734863,31582272.0,3.815315008163452
2012-06-25,4.690000057220459,4.416669845581055,4.586669921875,4.429999828338623,38235573.0,3.714690923690796
2012-06-26,4.340000152587891,4.0,4.340000152587891,4.21999979019165,25392747.0,3.5385994911193848
2012-06-27,4.243330001831055,4.126669883728027,4.21999979019165,4.130000114440918,12227046.0,3.46313214302063
2012-06-28,4.186669826507568,4.0,4.143330097198486,4.013329982757568,13695150.0,3.365300416946411
2012-06-29,4.063330173492432,3.9266700744628906,4.0,4.059999942779541,11924190.0,3.4044346809387207
2012-07-02,4.113329887390137,4.053329944610596,4.093329906463623,4.079999923706055,9121032.0,3.4212050437927246
2012-07-03,4.11667013168335,4.023330211639404,4.079999923706055,4.056670188903809,9036537.0,3.4016425609588623
2012-07-04,4.123330116271973,4.039999961853027,4.086669921875,4.053329944610596,9188298.0,3.398841619491577
2012-07-05,4.033329963684082,3.8666698932647705,4.033329963684082,3.869999885559082,13505973.0,3.2451138496398926
2012-07-06,3.9600000381469727,3.7699999809265137,3.89667010307312,3.9366700649261475,12648459.0,3.301018714904785
2012-07-09,3.9533300399780273,3.8299999237060547,3.9000000953674316,3.836669921875,9568746.0,3.217165231704712
2012-07-10,3.85332989692688,3.673330068588257,3.8233299255371094,3.733330011367798,9553239.0,3.13051176071167
2012-07-11,3.843329906463623,3.7699999809265137,3.7699999809265137,3.8233299255371094,10875270.0,3.205979347229004
2012-07-12,3.913330078125,3.773329973220825,3.799999952316284,3.9000000953674316,14319825.0,3.2702701091766357
2012-07-13,3.9000000953674316,3.8399999141693115,3.8933300971984863,3.8499999046325684,8310915.0,3.2283432483673096
2012-07-16,3.8666698932647705,3.6266698837280273,3.846669912338257,3.6333301067352295,12210756.0,3.046658992767334
2012-07-17,3.706670045852661,3.6333301067352295,3.6333301067352295,3.6700000762939453,7866363.0,3.0774078369140625
2012-07-18,3.700000047683716,3.593329906463623,3.6700000762939453,3.6966700553894043,10288227.0,3.099771022796631
2012-07-19,3.859999895095825,3.653330087661743,3.6700000762939453,3.85332989692688,22440447.0,3.231135606765747
2012-07-20,4.113329887390137,3.9433300495147705,4.053329944610596,3.956670045852661,45000132.0,3.317789077758789
2012-07-23,4.110000133514404,3.9100000858306885,3.9100000858306885,4.0,21630387.0,3.3541224002838135
2012-07-24,4.039999961853027,3.916670083999634,3.9266700744628906,4.033329963684082,16758504.0,3.382071018218994
2012-07-25,4.036670207977295,3.9433300495147705,4.010000228881836,3.950000047683716,12962829.0,3.3121962547302246
2012-07-26,3.9800000190734863,3.8133299350738525,3.950000047683716,3.819999933242798,14820960.0,3.2031874656677246
2012-07-27,3.846669912338257,3.7366700172424316,3.8166699409484863,3.7566699981689453,10905975.0,3.150083065032959
2012-07-30,3.7966699600219727,3.6866700649261475,3.7533299922943115,3.7100000381469727,8911326.0,3.1109490394592285
2012-07-31,3.773329973220825,3.680000066757202,3.723330020904541,3.713330030441284,9754359.0,3.113741397857666
2012-08-01,3.833329916000366,3.6866700649261475,3.716670036315918,3.8033299446105957,12615162.0,3.189208745956421
2012-08-02,3.8133299350738525,3.7100000381469727,3.793329954147339,3.7466700077056885,9468831.0,3.141697645187378
2012-08-03,3.8233299255371094,3.7466700077056885,3.75,3.819999933242798,13085043.0,3.2031874656677246
2012-08-06,3.930000066757202,3.786669969558716,3.8133299350738525,3.930000066757202,17659377.0,3.2954256534576416
2012-08-07,3.963330030441284,3.8833301067352295,3.9000000953674316,3.9600000381469727,18648198.0,3.3205819129943848
2012-08-08,3.966670036315918,3.8866701126098633,3.966670036315918,3.916670083999634,10865253.0,3.284248113632202
2012-08-09,3.956670045852661,3.8766698837280273,3.916670083999634,3.9466700553894043,13333899.0,3.309404134750366
2012-08-10,3.940000057220459,3.890000104904175,3.9266700744628906,3.8933300971984863,12023511.0,3.264676332473755
2012-08-13,4.066669940948486,3.869999885559082,3.890000104904175,3.903330087661743,25522569.0,3.273062229156494
2012-08-14,3.89667010307312,3.733330011367798,3.859999895095825,3.880000114440918,19314843.0,3.2534992694854736
2012-08-15,3.869999885559082,3.783329963684082,3.869999885559082,3.783329963684082,8650065.0,3.172438621520996
2012-08-16,3.8133299350738525,3.7466700077056885,3.766669988632202,3.7533299922943115,5983326.0,3.147282600402832
2012-08-17,3.8066699504852295,3.7533299922943115,3.7566699981689453,3.8033299446105957,7514790.0,3.189208745956421
2012-08-20,3.826669931411743,3.7366700172424316,3.7633299827575684,3.8133299350738525,7854990.0,3.197594404220581
2012-08-21,3.916670083999634,3.8166699409484863,3.8166699409484863,3.8866701126098633,15368937.0,3.259092092514038
2012-08-22,3.890000104904175,3.776669979095459,3.8866701126098633,3.793329954147339,9614607.0,3.18082332611084
2012-08-23,3.8233299255371094,3.759999990463257,3.793329954147339,3.8066699504852295,7487019.0,3.192009449005127
2012-08-24,3.799999952316284,3.7200000286102295,3.7799999713897705,3.7200000286102295,8876100.0,3.1193342208862305
2012-08-27,3.723330020904541,3.5799999237060547,3.7200000286102295,3.5899999141693115,9199026.0,3.0103249549865723
2012-08-28,3.716670036315918,3.5666699409484863,3.576669931411743,3.6600000858306885,8418426.0,3.0690224170684814
2012-08-29,4.026669979095459,3.6066699028015137,3.6333301067352295,4.026669979095459,57117348.0,3.376486301422119
2012-08-30,4.110000133514404,3.916670083999634,4.026669979095459,3.9966700077056885,71089278.0,3.3513307571411133
2012-08-31,4.059999942779541,3.906670093536377,3.963330030441284,3.990000009536743,52425171.0,3.3457374572753906
2012-09-03,4.053329944610596,3.9200000762939453,3.950000047683716,4.026669979095459,45789429.0,3.376486301422119
2012-09-04,4.010000228881836,3.833329916000366,4.010000228881836,3.85332989692688,36561555.0,3.231135606765747
2012-09-05,3.8233299255371094,3.733330011367798,3.809999942779541,3.7699999809265137,23670459.0,3.1612606048583984
2012-09-06,3.8933300971984863,3.766669988632202,3.7699999809265137,3.8866701126098633,24674979.0,3.259092092514038
2012-09-07,4.086669921875,3.8766698837280273,3.8866701126098633,4.016670227050781,47872881.0,3.3681013584136963
2012-09-10,4.113329887390137,3.966670036315918,4.016670227050781,4.036670207977295,36428529.0,3.384871482849121
2012-09-11,4.039999961853027,3.963330030441284,4.039999961853027,4.006669998168945,18903264.0,3.359715700149536
2012-09-12,4.163330078125,4.006669998168945,4.03000020980835,4.123330116271973,39957777.0,3.4575388431549072
2012-09-13,4.099999904632568,3.9700000286102295,4.093329906463623,3.976670026779175,23719506.0,3.334559917449951
2012-09-14,4.033329963684082,3.9000000953674316,4.0,3.973330020904541,17279400.0,3.331758975982666
2012-09-17,3.9700000286102295,3.776669979095459,3.966670036315918,3.7899999618530273,18242220.0,3.1780312061309814
2012-09-18,3.833329916000366,3.733330011367798,3.783329963684082,3.8066699504852295,9251439.0,3.192009449005127
2012-09-19,3.8299999237060547,3.776669979095459,3.8166699409484863,3.819999933242798,7677678.0,3.2031874656677246
2012-09-20,3.8166699409484863,3.6433300971984863,3.809999942779541,3.6500000953674316,13790337.0,3.0606372356414795
2012-09-21,3.723330020904541,3.6233301162719727,3.6333301067352295,3.656670093536377,7635456.0,3.0662295818328857
2012-09-24,3.716670036315918,3.586669921875,3.64667010307312,3.713330030441284,9341451.0,3.113741397857666
2012-09-25,3.75,3.64667010307312,3.690000057220459,3.6600000858306885,7465404.0,3.0690224170684814
2012-09-26,3.6833300590515137,3.586669921875,3.666670083999634,3.5999999046325684,8018682.0,3.0187103748321533
2012-09-27,3.75,3.593329906463623,3.596669912338257,3.723330020904541,14601771.0,3.1221261024475098
2012-09-28,3.783329963684082,3.6833300590515137,3.700000047683716,3.773329973220825,16538799.0,3.164052963256836
2012-10-08,3.8033299446105957,3.726670026779175,3.75,3.766669988632202,9050370.0,3.15846848487854
2012-10-09,4.143330097198486,3.7566699981689453,3.7966699600219727,4.143330097198486,92993121.0,3.4743094444274902
2012-10-10,4.173329830169678,4.043330192565918,4.110000133514404,4.130000114440918,58984980.0,3.46313214302063
2012-10-11,4.179999828338623,4.03000020980835,4.106669902801514,4.036670207977295,58125633.0,3.384871482849121
2012-10-12,4.070000171661377,3.940000057220459,4.036670207977295,4.016670227050781,22412163.0,3.3681013584136963
2012-10-15,4.143330097198486,3.9800000190734863,4.019999980926514,4.136670112609863,66439800.0,3.4687249660491943
2012-10-16,4.216670036315918,4.073329925537109,4.13332986831665,4.096670150756836,70534638.0,3.4351837635040283
2012-10-17,4.066669940948486,3.966670036315918,4.053329944610596,4.039999961853027,23000019.0,3.3876636028289795
2012-10-18,4.443329811096191,4.013329982757568,4.033329963684082,4.433330059051514,117976767.0,3.7174837589263916
2012-10-19,4.433330059051514,4.266670227050781,4.400000095367432,4.316669940948486,87119067.0,3.6196601390838623
2012-10-22,4.380000114440918,4.233329772949219,4.286670207977295,4.28000020980835,55312626.0,3.588911533355713
2012-10-23,4.36667013168335,4.210000038146973,4.293330192565918,4.283329963684082,79446636.0,3.5917036533355713
2012-10-24,4.353330135345459,4.203330039978027,4.233329772949219,4.243330001831055,59970333.0,3.558162212371826
2012-10-25,4.210000038146973,4.010000228881836,4.203330039978027,4.039999961853027,44219307.0,3.3876636028289795
2012-10-26,4.043330192565918,3.923330068588257,4.036670207977295,3.9866700172424316,22583172.0,3.342944860458374
2012-10-29,4.03000020980835,3.9433300495147705,4.0,3.9800000190734863,15267897.0,3.3373525142669678
2012-10-30,4.103330135345459,3.9700000286102295,3.9966700077056885,4.070000171661377,27739044.0,3.4128201007843018
2012-10-31,4.263329982757568,4.066669940948486,4.076670169830322,4.170000076293945,44616459.0,3.4966726303100586
2012-11-01,4.230000019073486,4.123330116271973,4.193329811096191,4.196670055389404,45839370.0,3.5190365314483643
2012-11-02,4.210000038146973,4.119999885559082,4.199999809265137,4.173329830169678,21129564.0,3.499465227127075
2012-11-05,4.190000057220459,4.056670188903809,4.139999866485596,4.073329925537109,20929926.0,3.41561222076416
2012-11-06,4.150000095367432,4.036670207977295,4.070000171661377,4.146669864654541,20810637.0,3.4771101474761963
2012-11-07,4.166669845581055,4.070000171661377,4.159999847412109,4.106669902801514,12251628.0,3.443568468093872
2012-11-08,4.059999942779541,3.890000104904175,4.059999942779541,3.9000000953674316,17515365.0,3.2702701091766357
2012-11-09,3.966670036315918,3.8233299255371094,3.8233299255371094,3.923330068588257,14246175.0,3.289832592010498
2012-11-12,4.033329963684082,3.89667010307312,3.9000000953674316,3.966670036315918,13446570.0,3.326174736022949
2012-11-13,3.976670026779175,3.8299999237060547,3.973330020904541,3.833329916000366,12180351.0,3.214364767074585
2012-11-14,3.9266700744628906,3.809999942779541,3.9266700744628906,3.869999885559082,7916697.0,3.2451138496398926
2012-11-15,3.8666698932647705,3.7433300018310547,3.833329916000366,3.7466700077056885,10619310.0,3.141697645187378
2012-11-16,3.793329954147339,3.7366700172424316,3.7466700077056885,3.786669969558716,8233395.0,3.175238847732544
2012-11-19,3.916670083999634,3.766669988632202,3.7899999618530273,3.8866701126098633,15661650.0,3.259092092514038
2012-11-20,4.079999923706055,3.9100000858306885,3.9800000190734863,3.923330068588257,30980568.0,3.289832592010498
2012-11-21,3.9433300495147705,3.833329916000366,3.880000114440918,3.940000057220459,15591675.0,3.3038108348846436
2012-11-22,3.930000066757202,3.833329916000366,3.9200000762939453,3.8499999046325684,10229511.0,3.2283432483673096
2012-11-23,3.950000047683716,3.836669921875,3.8499999046325684,3.906670093536377,11869605.0,3.2758629322052
2012-11-26,3.9433300495147705,3.8566699028015137,3.906670093536377,3.859999895095825,8732310.0,3.2367281913757324
2012-11-27,3.843329906463623,3.7033300399780273,3.843329906463623,3.706670045852661,11871552.0,3.108156681060791
2012-11-28,3.723330020904541,3.5899999141693115,3.6766700744628906,3.619999885559082,10146498.0,3.0354807376861572
2012-11-29,3.716670036315918,3.6133298873901367,3.6433300971984863,3.619999885559082,9595950.0,3.0354807376861572
2012-11-30,3.6966700553894043,3.6166698932647705,3.6333301067352295,3.690000057220459,9345186.0,3.0941781997680664
2012-12-03,3.726670026779175,3.5999999046325684,3.690000057220459,3.609999895095825,9785373.0,3.0270955562591553
2012-12-04,3.6066699028015137,3.266669988632202,3.5899999141693115,3.5,23219601.0,2.9348576068878174
2012-12-05,3.6600000858306885,3.4366700649261475,3.463330030441284,3.6333301067352295,19709484.0,3.046658992767334
2012-12-06,3.6766700744628906,3.586669921875,3.6333301067352295,3.5999999046325684,11404866.0,3.0187103748321533
2012-12-07,3.7533299922943115,3.586669921875,3.5999999046325684,3.7366700172424316,27209316.0,3.133312463760376
2012-12-10,3.8299999237060547,3.700000047683716,3.7200000286102295,3.776669979095459,23864397.0,3.166853666305542
2012-12-11,3.809999942779541,3.723330020904541,3.75,3.723330020904541,17964933.0,3.1221261024475098
2012-12-12,3.766669988632202,3.673330068588257,3.733330011367798,3.726670026779175,12327102.0,3.124927282333374
2012-12-13,3.776669979095459,3.6500000953674316,3.716670036315918,3.656670093536377,14385405.0,3.0662295818328857
2012-12-14,3.8299999237060547,3.6333301067352295,3.6333301067352295,3.799999952316284,36079386.0,3.1864168643951416
2012-12-17,3.843329906463623,3.7633299827575684,3.8166699409484863,3.8233299255371094,26641710.0,3.205979347229004
2012-12-18,3.9433300495147705,3.7899999618530273,3.819999933242798,3.8499999046325684,38332389.0,3.2283432483673096
2012-12-19,3.8666698932647705,3.793329954147339,3.8399999141693115,3.8133299350738525,18819162.0,3.197594404220581
2012-12-20,3.826669931411743,3.726670026779175,3.7899999618530273,3.8066699504852295,20830320.0,3.192009449005127
2012-12-21,3.869999885559082,3.773329973220825,3.809999942779541,3.809999942779541,19926420.0,3.1948018074035645
2012-12-24,3.809999942779541,3.7566699981689453,3.793329954147339,3.7699999809265137,12889950.0,3.1612606048583984
2012-12-25,3.880000114440918,3.740000009536743,3.776669979095459,3.8633298873901367,29433399.0,3.239520788192749
2012-12-26,4.11667013168335,3.836669921875,3.869999885559082,4.010000228881836,50236857.0,3.3625082969665527
2012-12-27,3.9933300018310547,3.9200000762939453,3.9700000286102295,3.940000057220459,34485369.0,3.3038108348846436
2012-12-28,4.033329963684082,3.9333300590515137,3.9366700649261475,4.0,32115744.0,3.3541224002838135
2012-12-31,4.050000190734863,3.950000047683716,4.003330230712891,4.043330192565918,28692741.0,3.3904566764831543
2013-01-04,4.096670150756836,3.9466700553894043,4.076670169830322,4.010000228881836,30908817.0,3.3625082969665527
2013-01-07,4.050000190734863,3.950000047683716,3.9866700172424316,4.03000020980835,24657810.0,3.3792788982391357
2013-01-08,4.096670150756836,3.966670036315918,4.050000190734863,4.090000152587891,34928568.0,3.4295904636383057
2013-01-09,4.130000114440918,4.006669998168945,4.059999942779541,4.053329944610596,30062556.0,3.398841619491577
2013-01-10,4.079999923706055,4.010000228881836,4.050000190734863,4.039999961853027,19152027.0,3.3876636028289795
2013-01-11,4.059999942779541,3.890000104904175,4.043330192565918,3.8933300971984863,30135021.0,3.264676332473755
2013-01-14,4.023330211639404,3.8666698932647705,3.8933300971984863,4.006669998168945,26487327.0,3.359715700149536
2013-01-15,4.166669845581055,3.9966700077056885,4.003330230712891,4.153329849243164,51782256.0,3.482694625854492
2013-01-16,4.283329963684082,4.083330154418945,4.136670112609863,4.190000057220459,58822635.0,3.513443946838379
2013-01-17,4.186669826507568,4.059999942779541,4.183330059051514,4.086669921875,28827429.0,3.4267983436584473
2013-01-18,4.456669807434082,4.090000152587891,4.130000114440918,4.433330059051514,84998895.0,3.7174837589263916
2013-01-21,4.563330173492432,4.336669921875,4.396669864654541,4.523330211639404,107799957.0,3.7929513454437256
2013-01-22,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-01-23,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-01-24,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-01-25,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-01-28,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-01-29,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-01-30,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-01-31,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-02-01,4.523330211639404,4.523330211639404,4.523330211639404,4.523330211639404,0.0,3.7929513454437256
2013-02-04,4.323329925537109,4.11667013168335,4.313330173492432,4.159999847412109,66568092.0,3.4882872104644775
2013-02-05,4.266670227050781,4.150000095367432,4.150000095367432,4.246669769287109,34280025.0,3.560962677001953
2013-02-06,4.260000228881836,4.206669807434082,4.25,4.230000019073486,17701467.0,3.5469846725463867
2013-02-07,4.380000114440918,4.216670036315918,4.230000019073486,4.329999923706055,26561877.0,3.6308376789093018
2013-02-08,4.393330097198486,4.306670188903809,4.306670188903809,4.346670150756836,19278654.0,3.6448163986206055
2013-02-18,4.429999828338623,4.349999904632568,4.393330097198486,4.38332986831665,23488770.0,3.6755568981170654
2013-02-19,4.396669864654541,4.236670017242432,4.373330116271973,4.266670227050781,21034695.0,3.5777339935302734
2013-02-20,4.5,4.273330211639404,4.273330211639404,4.473330020904541,37423383.0,3.7510244846343994
2013-02-21,4.476669788360596,4.369999885559082,4.443329811096191,4.413330078125,26921253.0,3.7007124423980713
2013-02-22,4.456669807434082,4.323329925537109,4.403329849243164,4.329999923706055,18568959.0,3.6308376789093018
2013-02-25,4.440000057220459,4.309999942779541,4.346670150756836,4.386670112609863,17280555.0,3.678358316421509
2013-02-26,4.386670112609863,4.273330211639404,4.36667013168335,4.309999942779541,18329244.0,3.6140670776367188
2013-02-27,4.353330135345459,4.21999979019165,4.323329925537109,4.266670227050781,15352131.0,3.5777339935302734
2013-02-28,4.416669845581055,4.25,4.269999980926514,4.393330097198486,20592789.0,3.6839418411254883
2013-03-01,4.493330001831055,4.356669902801514,4.393330097198486,4.423329830169678,20320809.0,3.7090978622436523
2013-03-04,4.606669902801514,4.373330116271973,4.38332986831665,4.426670074462891,39231084.0,3.7118983268737793
2013-03-05,4.523330211639404,4.269999980926514,4.420000076293945,4.466670036315918,24277143.0,3.7454402446746826
2013-03-06,4.519999980926514,4.433330059051514,4.466670036315918,4.493330001831055,22757304.0,3.7677953243255615
2013-03-07,4.526669979095459,4.386670112609863,4.493330001831055,4.429999828338623,17055159.0,3.714690923690796
2013-03-08,4.483329772949219,4.309999942779541,4.420000076293945,4.333330154418945,15710118.0,3.6336302757263184
2013-03-11,4.340000152587891,4.25,4.340000152587891,4.283329963684082,13036752.0,3.5917036533355713
2013-03-12,4.456669807434082,4.256669998168945,4.38332986831665,4.300000190734863,25507527.0,3.605682373046875
2013-03-13,4.253330230712891,4.056670188903809,4.226669788360596,4.170000076293945,19236234.0,3.4966726303100586
2013-03-14,4.226669788360596,4.106669902801514,4.159999847412109,4.176670074462891,10113867.0,3.5022659301757812
2013-03-15,4.25,4.099999904632568,4.183330059051514,4.146669864654541,10378602.0,3.4771101474761963
2013-03-18,4.173329830169678,4.099999904632568,4.159999847412109,4.126669883728027,8074137.0,3.460339307785034
2013-03-19,4.186669826507568,4.119999885559082,4.119999885559082,4.183330059051514,8428239.0,3.507850408554077
2013-03-20,4.320000171661377,4.183330059051514,4.193329811096191,4.313330173492432,24337203.0,3.6168594360351562
2013-03-21,4.71999979019165,4.340000152587891,4.340000152587891,4.543330192565918,75479739.0,3.8097217082977295
2013-03-22,4.696670055389404,4.453330039978027,4.5,4.599999904632568,44957448.0,3.85724139213562
2013-03-25,4.650000095367432,4.523330211639404,4.583330154418945,4.596670150756836,19894578.0,3.8544487953186035
2013-03-26,4.603330135345459,4.5,4.590000152587891,4.506669998168945,15163155.0,3.7789809703826904
2013-03-27,4.546669960021973,4.426670074462891,4.496669769287109,4.456669807434082,13330128.0,3.7370541095733643
2013-03-28,4.46999979019165,4.320000171661377,4.433330059051514,4.343329906463623,14674374.0,3.6420154571533203
2013-03-29,4.393330097198486,4.046669960021973,4.346670150756836,4.236670017242432,17486424.0,3.5525784492492676
2013-04-01,4.300000190734863,4.199999809265137,4.199999809265137,4.21999979019165,10991931.0,3.5385994911193848
2013-04-02,4.336669921875,4.233329772949219,4.316669940948486,4.263329982757568,12810993.0,3.5749332904815674
2013-04-03,4.300000190734863,4.11667013168335,4.283329963684082,4.143330097198486,11063058.0,3.4743094444274902
2013-04-08,4.143330097198486,3.9966700077056885,4.13332986831665,4.106669902801514,8782377.0,3.443568468093872
2013-04-09,4.193329811096191,4.106669902801514,4.13332986831665,4.170000076293945,9121113.0,3.4966726303100586
2013-04-10,4.170000076293945,4.073329925537109,4.170000076293945,4.113329887390137,6421443.0,3.449153184890747
2013-04-11,4.166669845581055,4.110000133514404,4.11667013168335,4.119999885559082,6240936.0,3.4547464847564697
2013-04-12,4.150000095367432,4.013329982757568,4.150000095367432,4.043330192565918,11395677.0,3.3904566764831543
2013-04-15,4.039999961853027,3.8299999237060547,4.039999961853027,3.859999895095825,15585111.0,3.2367281913757324
2013-04-16,3.9100000858306885,3.783329963684082,3.843329906463623,3.906670093536377,13680036.0,3.2758629322052
2013-04-17,3.9533300399780273,3.8499999046325684,3.903330087661743,3.940000057220459,9578013.0,3.3038108348846436
2013-04-18,3.9600000381469727,3.890000104904175,3.9266700744628906,3.9433300495147705,7523475.0,3.30660343170166
2013-04-19,4.050000190734863,3.9366700649261475,3.9433300495147705,4.023330211639404,12038274.0,3.373685836791992
2013-04-22,4.016670227050781,3.940000057220459,4.0,3.983330011367798,9468726.0,3.340144634246826
2013-04-23,4.050000190734863,3.85332989692688,3.9933300018310547,3.8766698837280273,10206327.0,3.250706434249878
2013-04-24,3.950000047683716,3.843329906463623,3.843329906463623,3.9200000762939453,7140990.0,3.2870404720306396
2013-04-25,3.9266700744628906,3.7966699600219727,3.9200000762939453,3.809999942779541,14975514.0,3.1948018074035645
2013-04-26,3.799999952316284,3.526669979095459,3.799999952316284,3.5399999618530273,32362080.0,2.9683985710144043
2013-05-02,3.5399999618530273,3.359999895095825,3.5399999618530273,3.39667010307312,35735682.0,2.848212242126465
2013-05-03,3.4600000381469727,3.39667010307312,3.416670083999634,3.4433300495147705,18086379.0,2.8873376846313477
2013-05-06,3.526669979095459,3.4466700553894043,3.466670036315918,3.4966700077056885,15933036.0,2.9320647716522217
2013-05-07,3.5466699600219727,3.466670036315918,3.523329973220825,3.5066699981689453,21282843.0,2.940450668334961
2013-05-08,3.766669988632202,3.516669988632202,3.516669988632202,3.716670036315918,55094247.0,3.116541862487793
2013-05-09,3.706670045852661,3.543329954147339,3.706670045852661,3.619999885559082,36548310.0,3.0354807376861572
2013-05-10,3.6433300971984863,3.559999942779541,3.6166698932647705,3.5899999141693115,20711736.0,3.0103249549865723
2013-05-13,3.663330078125,3.5666699409484863,3.583329916000366,3.6333301067352295,21752700.0,3.046658992767334
2013-05-14,3.6233301162719727,3.523329973220825,3.6233301162719727,3.569999933242798,17033466.0,2.9935545921325684
2013-05-15,3.583329916000366,3.526669979095459,3.5666699409484863,3.5633299350738525,10252347.0,2.987961530685425
2013-05-16,3.6166698932647705,3.526669979095459,3.5533299446105957,3.6066699028015137,18599838.0,3.0243031978607178
2013-05-17,3.6433300971984863,3.5899999141693115,3.6166698932647705,3.640000104904175,21199305.0,3.0522515773773193
2013-05-20,3.726670026779175,3.6433300971984863,3.6500000953674316,3.6766700744628906,23928540.0,3.083000898361206
2013-05-21,3.726670026779175,3.6700000762939453,3.680000066757202,3.713330030441284,20551779.0,3.113741397857666
2013-05-22,3.733330011367798,3.673330068588257,3.726670026779175,3.6933300495147705,17008842.0,3.096970796585083
2013-05-23,3.690000057220459,3.60332989692688,3.690000057220459,3.619999885559082,18757230.0,3.0354807376861572
2013-05-24,3.690000057220459,3.5999999046325684,3.60332989692688,3.656670093536377,15932406.0,3.0662295818328857
2013-05-27,3.7200000286102295,3.6600000858306885,3.6600000858306885,3.7033300399780273,18236136.0,3.105356216430664
2013-05-28,3.75,3.6700000762939453,3.7100000381469727,3.7433300018310547,20165226.0,3.13889741897583
2013-05-29,3.826669931411743,3.7300000190734863,3.766669988632202,3.7366700172424316,27137295.0,3.133312463760376
2013-05-30,3.783329963684082,3.7100000381469727,3.7300000190734863,3.7566699981689453,20043390.0,3.150083065032959
2013-05-31,3.716670036315918,3.6500000953674316,3.713330030441284,3.6500000953674316,12473043.0,3.232743978500366
2013-06-03,3.6866700649261475,3.6133298873901367,3.64667010307312,3.6500000953674316,11935959.0,3.232743978500366
2013-06-04,3.666670083999634,3.536669969558716,3.64667010307312,3.5399999618530273,13208736.0,3.1353187561035156
2013-06-05,3.576669931411743,3.536669969558716,3.549999952316284,3.559999942779541,7262688.0,3.1530323028564453
2013-06-06,3.5666699409484863,3.473330020904541,3.549999952316284,3.490000009536743,9518262.0,3.0910346508026123
2013-06-07,3.5199999809265137,3.3866701126098633,3.4933300018310547,3.423330068588257,9727071.0,3.0319862365722656
2013-06-13,3.413330078125,3.283329963684082,3.413330078125,3.3233299255371094,9548292.0,2.94341778755188
2013-06-14,3.456670045852661,3.319999933242798,3.319999933242798,3.413330078125,9872286.0,3.0231292247772217
2013-06-17,3.4200000762939453,3.343329906463623,3.39667010307312,3.3833301067352295,6263829.0,2.9965591430664062
2013-06-18,3.4200000762939453,3.3733301162719727,3.390000104904175,3.406670093536377,4715349.0,3.017230749130249
2013-06-19,3.39667010307312,3.299999952316284,3.39667010307312,3.359999895095825,6599832.0,2.975895881652832
2013-06-20,3.3399999141693115,3.266669988632202,3.3399999141693115,3.2799999713897705,6208800.0,2.905040979385376
2013-06-21,3.3299999237060547,3.1166698932647705,3.2566699981689453,3.2966699600219727,7643709.0,2.9198052883148193
2013-06-24,3.2699999809265137,3.036669969558716,3.266669988632202,3.076669931411743,8844609.0,2.7249553203582764
2013-06-25,3.049999952316284,2.7699999809265137,3.0133299827575684,2.956670045852661,14134236.0,2.618673086166382
2013-06-26,2.9966700077056885,2.9000000953674316,2.9966700077056885,2.9800000190734863,7029600.0,2.639336109161377
2013-06-27,3.033329963684082,2.9333300590515137,2.983330011367798,2.9333300590515137,7871973.0,2.598001480102539
2013-06-28,2.9933300018310547,2.846669912338257,2.916670083999634,2.9200000762939453,5284857.0,2.586195230484009
2013-07-01,2.973330020904541,2.8833301067352295,2.9200000762939453,2.963330030441284,5148873.0,2.6245715618133545
2013-07-02,2.9866700172424316,2.930000066757202,2.963330030441284,2.9866700172424316,5644785.0,2.6452438831329346
2013-07-03,2.9866700172424316,2.880000114440918,2.9866700172424316,2.9433300495147705,7879047.0,2.606858015060425
2013-07-04,2.9966700077056885,2.8766698837280273,2.9366700649261475,2.9600000381469727,9525090.0,2.6216225624084473
2013-07-05,3.086669921875,2.9600000381469727,2.963330030441284,3.036669969558716,15537597.0,2.6895275115966797
2013-07-08,3.036669969558716,2.966670036315918,3.026669979095459,3.0133299827575684,9893067.0,2.668855905532837
2013-07-09,3.0666699409484863,2.9800000190734863,2.990000009536743,3.0633299350738525,9173667.0,2.7131400108337402
2013-07-10,3.173330068588257,3.0666699409484863,3.076669931411743,3.166670083999634,17287056.0,2.8046669960021973
2013-07-11,3.380000114440918,3.0999999046325684,3.14667010307312,3.343329906463623,33758055.0,2.9611310958862305
2013-07-12,3.343329906463623,3.226670026779175,3.343329906463623,3.3133299350738525,29938119.0,2.934561014175415
2013-07-15,3.483330011367798,3.2799999713897705,3.3133299350738525,3.416670083999634,41004060.0,3.026087522506714
2013-07-16,3.476670026779175,3.35332989692688,3.4000000953674316,3.403330087661743,29604945.0,3.014272451400757
2013-07-17,3.4933300018310547,3.25,3.3633298873901367,3.259999990463257,23982423.0,2.8873274326324463
2013-07-18,3.2300000190734863,3.1333301067352295,3.166670083999634,3.1500000953674316,13728591.0,2.789902448654175
2013-07-19,3.190000057220459,3.0299999713897705,3.1433300971984863,3.049999952316284,11322522.0,2.701333999633789
2013-07-22,3.0799999237060547,2.9700000286102295,3.0033299922943115,3.0733299255371094,6553797.0,2.721996784210205
2013-07-23,3.166670083999634,3.069999933242798,3.0733299255371094,3.1366701126098633,8064774.0,2.7780961990356445
2013-07-24,3.2633299827575684,3.0633299350738525,3.140000104904175,3.223330020904541,15287154.0,2.8548495769500732
2013-07-25,3.2200000286102295,3.1433300971984863,3.200000047683716,3.14667010307312,8328927.0,2.7869529724121094
2013-07-26,3.180000066757202,3.0999999046325684,3.14667010307312,3.109999895095825,4890603.0,2.7544748783111572
2013-07-29,3.086669921875,3.0033299922943115,3.086669921875,3.033329963684082,6293646.0,2.6865696907043457
2013-07-30,3.1366701126098633,3.0,3.0299999713897705,3.083329916000366,8161158.0,2.730853796005249
2013-07-31,3.1500000953674316,3.0533299446105957,3.1333301067352295,3.069999933242798,5874831.0,2.7190475463867188
2013-08-01,3.1166698932647705,3.0733299255371094,3.086669921875,3.109999895095825,7530804.0,2.7544748783111572
2013-08-02,3.140000104904175,3.10332989692688,3.1333301067352295,3.1233301162719727,9203664.0,2.7662813663482666
2013-08-05,3.213330030441284,3.1433300971984863,3.166670083999634,3.1833300590515137,12397938.0,2.8194220066070557
2013-08-06,3.200000047683716,3.14667010307312,3.1833300590515137,3.190000057220459,12886467.0,2.8253297805786133
2013-08-07,3.4800000190734863,3.153330087661743,3.1933300495147705,3.4100000858306885,45024846.0,3.0201799869537354
2013-08-08,3.456670045852661,3.299999952316284,3.35332989692688,3.3566699028015137,31675200.0,2.9729464054107666
2013-08-09,3.390000104904175,3.25,3.3566699028015137,3.3066699504852295,19141143.0,2.9286623001098633
2013-08-12,3.3633298873901367,3.293329954147339,3.309999942779541,3.359999895095825,18643185.0,2.975895881652832
2013-08-13,3.4433300495147705,3.319999933242798,3.359999895095825,3.413330078125,23269800.0,3.0231292247772217
2013-08-14,3.403330087661743,3.3166699409484863,3.4000000953674316,3.390000104904175,24170832.0,3.0024662017822266
2013-08-15,3.533329963684082,3.3666698932647705,3.3666698932647705,3.473330020904541,49636407.0,3.076270580291748
2013-08-16,3.5066699981689453,3.369999885559082,3.430000066757202,3.3866701126098633,32594865.0,2.9995169639587402
2013-08-19,3.416670083999634,3.2699999809265137,3.403330087661743,3.3866701126098633,22118232.0,2.9995169639587402
2013-08-20,3.456670045852661,3.359999895095825,3.3866701126098633,3.4533300399780273,27334134.0,3.05855655670166
2013-08-21,3.4600000381469727,3.359999895095825,3.4600000381469727,3.416670083999634,14878659.0,3.026087522506714
2013-08-22,3.416670083999634,3.319999933242798,3.416670083999634,3.333329916000366,17411829.0,2.9522743225097656
2013-08-23,3.3633298873901367,3.2366700172424316,3.346669912338257,3.309999942779541,12908841.0,2.9316115379333496
2013-08-26,3.359999895095825,3.309999942779541,3.3166699409484863,3.3499999046325684,10902687.0,2.967038869857788
2013-08-27,3.359999895095825,3.319999933242798,3.359999895095825,3.3566699028015137,14348427.0,2.9729464054107666
2013-08-28,3.346669912338257,3.2799999713897705,3.333329916000366,3.283329963684082,17202852.0,2.9079902172088623
2013-08-29,3.4333300590515137,3.3066699504852295,3.3066699504852295,3.413330078125,42351663.0,3.0231292247772217
2013-08-30,3.413330078125,3.299999952316284,3.413330078125,3.319999933242798,23742477.0,2.9404683113098145
2013-09-02,3.326669931411743,3.2533299922943115,3.3066699504852295,3.3233299255371094,12742383.0,2.94341778755188
2013-09-03,3.3733301162719727,3.3033299446105957,3.309999942779541,3.3566699028015137,14288835.0,2.9729464054107666
2013-09-04,3.3833301067352295,3.319999933242798,3.3833301067352295,3.359999895095825,12663483.0,2.975895881652832
2013-09-05,3.380000114440918,3.3233299255371094,3.35332989692688,3.333329916000366,11463252.0,2.9522743225097656
2013-09-06,3.3566699028015137,3.3066699504852295,3.326669931411743,3.3233299255371094,10265982.0,2.94341778755188
2013-09-09,3.3733301162719727,3.3166699409484863,3.319999933242798,3.369999885559082,16328154.0,2.9847524166107178
2013-09-10,3.4466700553894043,3.3666698932647705,3.369999885559082,3.4366700649261475,27095745.0,3.0438010692596436
2013-09-11,3.619999885559082,3.3766698837280273,3.4366700649261475,3.4966700077056885,51926991.0,3.0969417095184326
2013-09-12,3.476670026779175,3.4100000858306885,3.416670083999634,3.456670045852661,22518168.0,3.0615148544311523
2013-09-13,3.476670026779175,3.4100000858306885,3.4466700553894043,3.4466700553894043,15710862.0,3.0526583194732666
2013-09-16,3.463330030441284,3.3666698932647705,3.4333300590515137,3.390000104904175,17042736.0,3.0024662017822266
2013-09-17,3.3933300971984863,3.3166699409484863,3.3833301067352295,3.3233299255371094,12110640.0,2.94341778755188
2013-09-18,3.346669912338257,3.3033299446105957,3.3166699409484863,3.343329906463623,6262014.0,2.9611310958862305
2013-09-23,3.3766698837280273,3.319999933242798,3.3499999046325684,3.3733301162719727,9749592.0,2.987701892852783
2013-09-24,3.476670026779175,3.3166699409484863,3.3666698932647705,3.440000057220459,22492632.0,3.046750783920288
2013-09-25,3.413330078125,3.3299999237060547,3.406670093536377,3.343329906463623,12866457.0,2.9611310958862305
2013-09-26,3.3633298873901367,3.286669969558716,3.326669931411743,3.286669969558716,8311800.0,2.9109485149383545
2013-09-27,3.319999933242798,3.283329963684082,3.293329954147339,3.2899999618530273,6219960.0,2.913897752761841
2013-09-30,3.3299999237060547,3.286669969558716,3.286669969558716,3.3066699504852295,4645797.0,2.9286623001098633
2013-10-08,3.3633298873901367,3.293329954147339,3.299999952316284,3.346669912338257,7119645.0,2.9640896320343018
2013-10-09,3.3766698837280273,3.3166699409484863,3.3299999237060547,3.3733301162719727,10630842.0,2.987701892852783
2013-10-10,3.390000104904175,3.326669931411743,3.380000114440918,3.336669921875,8537136.0,2.955232858657837
2013-10-11,3.413330078125,3.336669921875,3.336669921875,3.390000104904175,13685043.0,3.0024662017822266
2013-10-14,3.4533300399780273,3.369999885559082,3.3933300971984863,3.4433300495147705,24482580.0,3.049699544906616
2013-10-15,3.463330030441284,3.3833301067352295,3.4333300590515137,3.430000066757202,14227257.0,3.037893533706665
2013-10-16,3.430000066757202,3.293329954147339,3.430000066757202,3.3066699504852295,14707131.0,2.9286623001098633
2013-10-17,3.4600000381469727,3.3166699409484863,3.333329916000366,3.4466700553894043,42620040.0,3.0526583194732666
2013-10-18,3.4433300495147705,3.3733301162719727,3.440000057220459,3.39667010307312,16192614.0,3.008373975753784
2013-10-21,3.5299999713897705,3.3766698837280273,3.4000000953674316,3.5066699981689453,36795162.0,3.1057991981506348
2013-10-22,3.7033300399780273,3.4700000286102295,3.483330011367798,3.609999895095825,79773009.0,3.1973161697387695
2013-10-23,3.5999999046325684,3.4466700553894043,3.5733299255371094,3.466670036315918,37480536.0,3.070371627807617
2013-10-24,3.5199999809265137,3.406670093536377,3.4533300399780273,3.4433300495147705,20114949.0,3.049699544906616
2013-10-25,3.4600000381469727,3.3499999046325684,3.4600000381469727,3.390000104904175,21171099.0,3.0024662017822266
2013-10-28,3.4366700649261475,3.359999895095825,3.39667010307312,3.423330068588257,13848408.0,3.0319862365722656
2013-10-29,3.4600000381469727,3.2100000381469727,3.416670083999634,3.2533299922943115,22544682.0,2.8814198970794678
2013-10-30,3.3499999046325684,3.2366700172424316,3.2533299922943115,3.3133299350738525,14808234.0,2.934561014175415
2013-10-31,3.3933300971984863,3.233330011367798,3.283329963684082,3.3866701126098633,17874174.0,2.9995169639587402
2013-11-01,3.430000066757202,3.343329906463623,3.3566699028015137,3.3733301162719727,16878300.0,2.987701892852783
2013-11-04,3.4533300399780273,3.3399999141693115,3.3733301162719727,3.413330078125,16059960.0,3.0231292247772217
2013-11-05,3.450000047683716,3.35332989692688,3.403330087661743,3.4466700553894043,16295634.0,3.0526583194732666
2013-11-06,3.473330020904541,3.3866701126098633,3.4600000381469727,3.3933300971984863,14173890.0,3.005415916442871
2013-11-07,3.390000104904175,3.3166699409484863,3.3833301067352295,3.319999933242798,11762175.0,2.9404683113098145
2013-11-08,3.35332989692688,3.273329973220825,3.3033299446105957,3.299999952316284,6408633.0,2.9227547645568848
2013-11-11,3.333329916000366,3.273329973220825,3.299999952316284,3.3299999237060547,4306455.0,2.9493253231048584
2013-11-12,3.416670083999634,3.309999942779541,3.336669921875,3.406670093536377,10542033.0,3.017230749130249
2013-11-13,3.39667010307312,3.299999952316284,3.39667010307312,3.3066699504852295,9585147.0,2.9286623001098633
2013-11-14,3.346669912338257,3.273329973220825,3.273329973220825,3.319999933242798,8271294.0,2.9404683113098145
2013-11-15,3.416670083999634,3.319999933242798,3.319999933242798,3.369999885559082,18903456.0,2.9847524166107178
2013-11-18,3.430000066757202,3.3766698837280273,3.3766698837280273,3.4266700744628906,18949254.0,3.0349442958831787
2013-11-19,3.476670026779175,3.3866701126098633,3.4333300590515137,3.4533300399780273,24487380.0,3.05855655670166
2013-11-20,3.4700000286102295,3.413330078125,3.4333300590515137,3.4600000381469727,18385362.0,3.0644638538360596
2013-11-21,3.4533300399780273,3.39667010307312,3.4433300495147705,3.4100000858306885,13731321.0,3.0201799869537354
2013-11-22,3.483330011367798,3.406670093536377,3.416670083999634,3.476670026779175,28069476.0,3.079228639602661
2013-11-25,3.549999952316284,3.4333300590515137,3.4600000381469727,3.4366700649261475,28786620.0,3.0438010692596436
2013-11-26,3.4333300590515137,3.3833301067352295,3.416670083999634,3.4000000953674316,18514623.0,3.0113232135772705
2013-11-27,3.559999942779541,3.390000104904175,3.406670093536377,3.523329973220825,35713323.0,3.1205546855926514
2013-11-28,3.549999952316284,3.4933300018310547,3.4966700077056885,3.4966700077056885,27486522.0,3.0969417095184326
2013-11-29,3.5466699600219727,3.4933300018310547,3.5,3.5199999809265137,17681562.0,3.117604970932007
2013-12-02,3.6266698837280273,3.416670083999634,3.4866700172424316,3.5799999237060547,50295072.0,3.170746326446533
2013-12-03,3.6933300495147705,3.490000009536743,3.526669979095459,3.680000066757202,50241513.0,3.25931453704834
2013-12-04,3.786669969558716,3.653330087661743,3.6933300495147705,3.6600000858306885,59414592.0,3.241600751876831
2013-12-05,3.819999933242798,3.6333301067352295,3.653330087661743,3.740000009536743,44305491.0,3.312455654144287
2013-12-06,3.7699999809265137,3.60332989692688,3.700000047683716,3.6366701126098633,29004615.0,3.220937967300415
2013-12-09,3.706670045852661,3.596669912338257,3.6433300971984863,3.6933300495147705,24200529.0,3.27112078666687
2013-12-10,3.8166699409484863,3.64667010307312,3.690000057220459,3.7466700077056885,33415242.0,3.3183627128601074
2013-12-11,3.793329954147339,3.6600000858306885,3.726670026779175,3.706670045852661,22011408.0,3.282935857772827
2013-12-12,3.7533299922943115,3.673330068588257,3.6866700649261475,3.7200000286102295,21599991.0,3.294741630554199
2013-12-13,3.713330030441284,3.5999999046325684,3.713330030441284,3.630000114440918,25215417.0,3.2150304317474365
2013-12-16,3.653330087661743,3.533329963684082,3.609999895095825,3.5466699600219727,17702904.0,3.141226291656494
2013-12-17,3.5633299350738525,3.483330011367798,3.549999952316284,3.5,12886482.0,3.0998916625976562
2013-12-18,3.5533299446105957,3.483330011367798,3.4933300018310547,3.5066699981689453,10467321.0,3.1057991981506348
2013-12-19,3.6166698932647705,3.490000009536743,3.5899999141693115,3.5066699981689453,12536157.0,3.1057991981506348
2013-12-20,3.543329954147339,3.3566699028015137,3.533329963684082,3.4266700744628906,12709395.0,3.0349442958831787
2013-12-23,3.4866700172424316,3.380000114440918,3.4266700744628906,3.476670026779175,8673060.0,3.079228639602661
2013-12-24,3.533329963684082,3.4366700649261475,3.476670026779175,3.523329973220825,13233474.0,3.1205546855926514
2013-12-25,3.523329973220825,3.466670036315918,3.5133299827575684,3.4966700077056885,10519467.0,3.0969417095184326
2013-12-26,3.5033299922943115,3.3633298873901367,3.4966700077056885,3.39667010307312,12459912.0,3.008373975753784
2013-12-27,3.4466700553894043,3.3833301067352295,3.4100000858306885,3.4200000762939453,8683020.0,3.0290369987487793
2013-12-30,3.4433300495147705,3.3766698837280273,3.430000066757202,3.39667010307312,8889063.0,3.008373975753784
2013-12-31,3.4600000381469727,3.3166699409484863,3.406670093536377,3.440000057220459,13007298.0,3.046750783920288
2014-01-02,3.4200000762939453,3.3566699028015137,3.3866701126098633,3.39667010307312,9560379.0,3.008373975753784
2014-01-03,3.4000000953674316,3.3133299350738525,3.380000114440918,3.3299999237060547,11598381.0,2.9493253231048584
2014-01-06,3.4266700744628906,3.319999933242798,3.346669912338257,3.336669921875,15563655.0,2.955232858657837
2014-01-07,3.3133299350738525,3.2366700172424316,3.3133299350738525,3.2633299827575684,7841043.0,2.8902766704559326
2014-01-08,3.3166699409484863,3.200000047683716,3.293329954147339,3.2100000381469727,7812321.0,2.843043327331543
2014-01-09,3.2466700077056885,3.1933300495147705,3.2100000381469727,3.2033300399780273,8646681.0,2.8371357917785645
2014-01-10,3.206670045852661,3.076669931411743,3.1833300590515137,3.0899999141693115,9582219.0,2.7367610931396484
2014-01-13,3.109999895095825,3.016669988632202,3.086669921875,3.0399999618530273,7092132.0,2.692477226257324
2014-01-14,3.0999999046325684,3.043329954147339,3.043329954147339,3.093329906463623,4953699.0,2.739710569381714
2014-01-15,3.0999999046325684,3.059999942779541,3.093329906463623,3.086669921875,4274397.0,2.733811855316162
2014-01-16,3.1266698837280273,3.0733299255371094,3.093329906463623,3.096669912338257,4597200.0,2.742669105529785
2014-01-17,3.1166698932647705,3.0633299350738525,3.093329906463623,3.1066699028015137,5305323.0,2.7515251636505127
2014-01-20,3.1366701126098633,3.0633299350738525,3.1366701126098633,3.069999933242798,5081175.0,2.7190475463867188
2014-01-21,3.119999885559082,3.0533299446105957,3.076669931411743,3.1133298873901367,5142726.0,2.7574241161346436
2014-01-22,3.1833300590515137,3.093329906463623,3.1133298873901367,3.180000066757202,12194817.0,2.8164727687835693
2014-01-23,3.200000047683716,3.1333301067352295,3.190000057220459,3.1866700649261475,12126672.0,2.822380542755127
2014-01-24,3.2799999713897705,3.163330078125,3.1833300590515137,3.25,12863328.0,2.8784706592559814
2014-01-27,3.266669988632202,3.206670045852661,3.213330030441284,3.2100000381469727,6149625.0,2.843043327331543
2014-01-28,3.233330011367798,3.1600000858306885,3.2033300399780273,3.1766700744628906,7258566.0,2.813523292541504
2014-01-29,3.2100000381469727,3.1600000858306885,3.1600000858306885,3.1866700649261475,5945940.0,2.822380542755127
2014-01-30,3.1833300590515137,3.1266698837280273,3.1700000762939453,3.130000114440918,5200701.0,2.772189140319824
2014-02-07,3.1933300495147705,3.0999999046325684,3.130000114440918,3.173330068588257,8873409.0,2.8105649948120117
2014-02-10,3.259999990463257,3.190000057220459,3.190000057220459,3.2433300018310547,15825684.0,2.872563123703003
2014-02-11,3.2899999618530273,3.226670026779175,3.2433300018310547,3.2899999618530273,14404650.0,2.913897752761841
2014-02-12,3.3499999046325684,3.2433300018310547,3.283329963684082,3.3166699409484863,16385802.0,2.937518835067749
2014-02-13,3.346669912338257,3.276669979095459,3.299999952316284,3.2966699600219727,17437698.0,2.9198052883148193
2014-02-14,3.333329916000366,3.266669988632202,3.293329954147339,3.3166699409484863,9646341.0,2.937518835067749
2014-02-17,3.450000047683716,3.309999942779541,3.333329916000366,3.4100000858306885,28177440.0,3.0201799869537354
2014-02-18,3.4266700744628906,3.3499999046325684,3.39667010307312,3.359999895095825,23181720.0,2.975895881652832
2014-02-19,3.3933300971984863,3.299999952316284,3.3499999046325684,3.333329916000366,20740080.0,2.9522743225097656
2014-02-20,3.369999885559082,3.276669979095459,3.333329916000366,3.336669921875,17533362.0,2.955232858657837
2014-02-21,3.346669912338257,3.2699999809265137,3.346669912338257,3.3233299255371094,10910328.0,2.94341778755188
2014-02-24,3.4933300018310547,3.273329973220825,3.3133299350738525,3.4366700649261475,48356784.0,3.0438010692596436
2014-02-25,3.4333300590515137,3.1266698837280273,3.4200000762939453,3.25,32834016.0,2.8784706592559814
2014-02-26,3.276669979095459,3.1233301162719727,3.200000047683716,3.213330030441284,13822548.0,2.8459928035736084
2014-02-27,3.2566699981689453,3.1600000858306885,3.2466700077056885,3.1700000762939453,11963397.0,2.8076157569885254
2014-02-28,3.2533299922943115,3.1266698837280273,3.166670083999634,3.2433300018310547,10761930.0,2.872563123703003
2014-03-03,3.3166699409484863,3.1933300495147705,3.2300000190734863,3.2966699600219727,17175828.0,2.9198052883148193
2014-03-04,3.3233299255371094,3.259999990463257,3.2966699600219727,3.2633299827575684,15640170.0,2.8902766704559326
2014-03-05,3.3133299350738525,3.2533299922943115,3.276669979095459,3.2633299827575684,14513391.0,2.8902766704559326
2014-03-06,3.273329973220825,3.180000066757202,3.2433300018310547,3.233330011367798,11334642.0,2.86370587348938
2014-03-07,3.2566699981689453,3.180000066757202,3.2566699981689453,3.2100000381469727,13358763.0,2.843043327331543
2014-03-10,3.1933300495147705,3.059999942779541,3.1766700744628906,3.0666699409484863,11140038.0,2.7160983085632324
2014-03-11,3.0899999141693115,3.049999952316284,3.086669921875,3.0799999237060547,7079808.0,2.7279043197631836
2014-03-12,3.086669921875,3.033329963684082,3.0799999237060547,3.069999933242798,5686917.0,2.7190475463867188
2014-03-13,3.1366701126098633,3.093329906463623,3.093329906463623,3.109999895095825,6796155.0,2.7544748783111572
2014-03-14,3.1366701126098633,3.0666699409484863,3.093329906463623,3.119999885559082,5579793.0,2.763331413269043
2014-03-17,3.163330078125,3.096669912338257,3.119999885559082,3.156670093536377,11371728.0,2.7958099842071533
2014-03-18,3.25,3.1366701126098633,3.1500000953674316,3.1933300495147705,13926960.0,2.8282790184020996
2014-03-19,3.180000066757202,3.10332989692688,3.166670083999634,3.1500000953674316,9783753.0,2.789902448654175
2014-03-20,3.153330087661743,3.0533299446105957,3.1500000953674316,3.059999942779541,8173713.0,2.710190773010254
2014-03-21,3.1333301067352295,3.033329963684082,3.0666699409484863,3.130000114440918,8690277.0,2.772189140319824
2014-03-24,3.156670093536377,3.1133298873901367,3.1166698932647705,3.153330087661743,9595764.0,2.7928519248962402
2014-03-25,3.190000057220459,3.1333301067352295,3.14667010307312,3.1600000858306885,7689339.0,2.7987592220306396
2014-03-26,3.1966700553894043,3.153330087661743,3.163330078125,3.1933300495147705,10004613.0,2.8282790184020996
2014-03-27,3.2100000381469727,3.1266698837280273,3.200000047683716,3.153330087661743,7139337.0,2.7928519248962402
2014-03-28,3.163330078125,3.1066699028015137,3.1366701126098633,3.1133298873901367,6426111.0,2.7574241161346436
2014-03-31,3.119999885559082,3.0533299446105957,3.10332989692688,3.0666699409484863,5371677.0,2.7160983085632324
2014-04-01,3.109999895095825,3.059999942779541,3.0666699409484863,3.1066699028015137,5309307.0,2.7515251636505127
2014-04-02,3.1166698932647705,3.086669921875,3.1066699028015137,3.1166698932647705,5662011.0,2.7603824138641357
2014-04-03,3.1233301162719727,3.0899999141693115,3.1166698932647705,3.096669912338257,4161717.0,2.742669105529785
2014-04-04,3.1766700744628906,3.0666699409484863,3.093329906463623,3.1433300971984863,11824167.0,2.783994674682617
2014-04-08,3.200000047683716,3.1266698837280273,3.1366701126098633,3.173330068588257,12988755.0,2.8105649948120117
2014-04-09,3.2366700172424316,3.1600000858306885,3.190000057220459,3.2300000190734863,18881481.0,2.8607568740844727
2014-04-10,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,0.0,2.8607568740844727
2014-04-11,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,0.0,2.8607568740844727
2014-04-14,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,0.0,2.8607568740844727
2014-04-15,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,0.0,2.8607568740844727
2014-04-16,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,0.0,2.8607568740844727
2014-04-17,3.3033299446105957,3.166670083999634,3.2533299922943115,3.200000047683716,28319484.0,2.834186553955078
2014-04-18,3.2899999618530273,3.1500000953674316,3.223330020904541,3.2699999809265137,23811669.0,2.896184206008911
2014-04-21,3.593329906463623,3.299999952316284,3.3133299350738525,3.583329916000366,104178618.0,3.1736953258514404
2014-04-22,3.609999895095825,3.4100000858306885,3.4600000381469727,3.5666699409484863,104815968.0,3.1589395999908447
2014-04-23,3.576669931411743,3.466670036315918,3.533329963684082,3.569999933242798,57840468.0,3.1618893146514893
2014-04-24,3.6333301067352295,3.430000066757202,3.516669988632202,3.4866700172424316,63775671.0,3.0880849361419678
2014-04-25,3.4866700172424316,3.3666698932647705,3.4600000381469727,3.413330078125,58104831.0,3.0231292247772217
2014-04-28,3.416670083999634,3.273329973220825,3.35332989692688,3.4000000953674316,50359062.0,3.0113232135772705
2014-04-29,3.456670045852661,3.3566699028015137,3.3666698932647705,3.4000000953674316,51502374.0,3.0113232135772705
2014-04-30,3.4100000858306885,3.3166699409484863,3.403330087661743,3.369999885559082,44429868.0,2.9847524166107178
2014-05-05,3.4533300399780273,3.2533299922943115,3.333329916000366,3.450000047683716,67486965.0,3.0556070804595947
2014-05-06,3.4266700744628906,3.3399999141693115,3.4000000953674316,3.390000104904175,43118316.0,3.0024662017822266
2014-05-07,3.359999895095825,3.1966700553894043,3.359999895095825,3.2100000381469727,32378865.0,2.843043327331543
2014-05-08,3.226670026779175,3.1333301067352295,3.1833300590515137,3.14667010307312,18774252.0,2.7869529724121094
2014-05-09,3.1933300495147705,3.1133298873901367,3.14667010307312,3.156670093536377,14277198.0,2.7958099842071533
2014-05-12,3.223330020904541,3.1600000858306885,3.1833300590515137,3.213330030441284,15222234.0,2.8459928035736084
2014-05-13,3.233330011367798,3.180000066757202,3.206670045852661,3.190000057220459,11734761.0,2.8253297805786133
2014-05-14,3.200000047683716,3.153330087661743,3.190000057220459,3.1700000762939453,9631377.0,2.8076157569885254
2014-05-15,3.2566699981689453,3.156670093536377,3.156670093536377,3.200000047683716,22846560.0,2.834186553955078
2014-05-16,3.2699999809265137,3.163330078125,3.200000047683716,3.259999990463257,17116005.0,2.8873274326324463
2014-05-19,3.309999942779541,3.240000009536743,3.259999990463257,3.293329954147339,19140042.0,2.9168474674224854
2014-05-20,3.4600000381469727,3.266669988632202,3.266669988632202,3.3633298873901367,41839134.0,2.9788451194763184
2014-05-21,3.4000000953674316,3.3133299350738525,3.333329916000366,3.380000114440918,22528566.0,2.9936091899871826
2014-05-22,3.4000000953674316,3.273329973220825,3.3866701126098633,3.286669969558716,52770681.0,2.9109485149383545
2014-05-23,3.25,3.200000047683716,3.2300000190734863,3.2433300018310547,22847760.0,2.872563123703003
2014-05-26,3.2699999809265137,3.213330030441284,3.233330011367798,3.266669988632202,13843881.0,2.8932347297668457
2014-05-27,3.259999990463257,3.2200000286102295,3.2433300018310547,3.2300000190734863,10266795.0,2.8607568740844727
2014-05-28,3.240000009536743,3.163330078125,3.223330020904541,3.2366700172424316,15397890.0,2.8666646480560303
2014-05-29,3.2699999809265137,3.2033300399780273,3.226670026779175,3.233330011367798,20403066.0,2.86370587348938
2014-05-30,3.25,3.1933300495147705,3.216670036315918,3.2366700172424316,18031851.0,2.8666646480560303
2014-06-03,3.259999990463257,3.206670045852661,3.233330011367798,3.2466700077056885,12084162.0,2.875521421432495
2014-06-04,3.2566699981689453,3.2033300399780273,3.25,3.2200000286102295,6921135.0,2.851900100708008
2014-06-05,3.2433300018310547,3.206670045852661,3.2200000286102295,3.240000009536743,5452893.0,2.8696141242980957
2014-06-06,3.240000009536743,3.190000057220459,3.240000009536743,3.216670036315918,8319606.0,2.8489506244659424
2014-06-09,3.2200000286102295,3.153330087661743,3.200000047683716,3.156670093536377,7722030.0,2.7958099842071533
2014-06-10,3.223330020904541,3.1266698837280273,3.1600000858306885,3.2033300399780273,8858673.0,2.8371357917785645
2014-06-11,3.223330020904541,3.1866700649261475,3.1866700649261475,3.2100000381469727,4613709.0,2.843043327331543
2014-06-12,3.223330020904541,3.190000057220459,3.223330020904541,3.2100000381469727,5543634.0,2.843043327331543
2014-06-13,3.223330020904541,3.180000066757202,3.2100000381469727,3.2033300399780273,8391075.0,2.8371357917785645
2014-06-16,3.216670036315918,3.1966700553894043,3.206670045852661,3.2100000381469727,7439295.0,2.843043327331543
2014-06-17,3.213330030441284,3.1700000762939453,3.213330030441284,3.173330068588257,6444594.0,2.8105649948120117
2014-06-18,3.190000057220459,3.140000104904175,3.180000066757202,3.14667010307312,5750985.0,2.7869529724121094
2014-06-19,3.1600000858306885,3.0533299446105957,3.14667010307312,3.0633299350738525,8202468.0,2.7131400108337402
2014-06-20,3.083329916000366,3.0566699504852295,3.0733299255371094,3.0799999237060547,6658272.0,2.7279043197631836
2014-06-23,3.1066699028015137,3.076669931411743,3.086669921875,3.0899999141693115,3843843.0,2.7367610931396484
2014-06-24,3.1066699028015137,3.0799999237060547,3.0899999141693115,3.10332989692688,4031952.0,2.7485671043395996
2014-06-25,3.1133298873901367,3.086669921875,3.0999999046325684,3.093329906463623,3145095.0,2.739710569381714
2014-06-26,3.130000114440918,3.086669921875,3.0899999141693115,3.119999885559082,4395219.0,2.763331413269043
2014-06-27,3.1700000762939453,3.093329906463623,3.119999885559082,3.1433300971984863,9754731.0,2.783994674682617
2014-06-30,3.173330068588257,3.1333301067352295,3.1433300971984863,3.166670083999634,6468672.0,2.8046669960021973
2014-07-01,3.1933300495147705,3.163330078125,3.173330068588257,3.180000066757202,7587984.0,2.8164727687835693
2014-07-02,3.190000057220459,3.166670083999634,3.1866700649261475,3.1833300590515137,5808558.0,2.8194220066070557
2014-07-03,3.226670026779175,3.1700000762939453,3.1866700649261475,3.1966700553894043,7350525.0,2.8312370777130127
2014-07-04,3.166670083999634,3.1266698837280273,3.163330078125,3.14667010307312,7744062.0,2.895653009414673
2014-07-07,3.14667010307312,3.109999895095825,3.1366701126098633,3.1333301067352295,6442371.0,2.8833775520324707
2014-07-08,3.1833300590515137,3.1166698932647705,3.1366701126098633,3.163330078125,8042574.0,2.9109840393066406
2014-07-09,3.1833300590515137,3.1333301067352295,3.163330078125,3.140000104904175,13001496.0,2.889514923095703
2014-07-10,3.25,3.1766700744628906,3.2033300399780273,3.226670026779175,24622845.0,2.969271183013916
2014-07-11,3.2366700172424316,3.1966700553894043,3.2100000381469727,3.2100000381469727,11956089.0,2.9539310932159424
2014-07-14,3.2633299827575684,3.206670045852661,3.216670036315918,3.240000009536743,10606908.0,2.9815380573272705
2014-07-15,3.2433300018310547,3.206670045852661,3.223330020904541,3.226670026779175,9704916.0,2.969271183013916
2014-07-16,3.39667010307312,3.213330030441284,3.223330020904541,3.3066699504852295,33828447.0,3.0428895950317383
2014-07-17,3.293329954147339,3.1933300495147705,3.276669979095459,3.240000009536743,14606403.0,2.9815380573272705
2014-07-18,3.3133299350738525,3.2033300399780273,3.213330030441284,3.233330011367798,10540170.0,2.9753997325897217
2014-07-21,3.276669979095459,3.2100000381469727,3.213330030441284,3.25,9239721.0,2.9907400608062744
2014-07-22,3.283329963684082,3.2300000190734863,3.2300000190734863,3.266669988632202,10091769.0,3.006080150604248
2014-07-23,3.283329963684082,3.2366700172424316,3.259999990463257,3.2533299922943115,10045935.0,2.993804693222046
2014-07-24,3.3166699409484863,3.2433300018310547,3.2533299922943115,3.2966699600219727,15637743.0,3.033686876296997
2014-07-25,3.346669912338257,3.283329963684082,3.2966699600219727,3.3399999141693115,19977681.0,3.0735604763031006
2014-07-28,3.3866701126098633,3.3399999141693115,3.3666698932647705,3.3566699028015137,21485337.0,3.0889008045196533
2014-07-29,3.3766698837280273,3.3299999237060547,3.3566699028015137,3.343329906463623,17553906.0,3.076624870300293
2014-07-30,3.380000114440918,3.336669921875,3.336669921875,3.3633298873901367,15247269.0,3.095029592514038
2014-07-31,3.369999885559082,3.319999933242798,3.3666698932647705,3.3666698932647705,14817405.0,3.0981030464172363
2014-08-01,3.440000057220459,3.35332989692688,3.3766698837280273,3.3666698932647705,20246442.0,3.0981030464172363
2014-08-04,3.450000047683716,3.369999885559082,3.369999885559082,3.4333300590515137,19583799.0,3.1594455242156982
2014-08-05,3.483330011367798,3.4100000858306885,3.4366700649261475,3.4433300495147705,17866500.0,3.1686477661132812
2014-08-06,3.4366700649261475,3.3933300971984863,3.430000066757202,3.430000066757202,12381777.0,3.156381130218506
2014-08-07,3.4366700649261475,3.3733301162719727,3.4366700649261475,3.3766698837280273,13779081.0,3.1073052883148193
2014-08-08,3.413330078125,3.3733301162719727,3.3733301162719727,3.390000104904175,7534137.0,3.119572162628174
2014-08-11,3.4366700649261475,3.3766698837280273,3.39667010307312,3.430000066757202,12482193.0,3.156381130218506
2014-08-12,3.450000047683716,3.403330087661743,3.416670083999634,3.430000066757202,11197617.0,3.156381130218506
2014-08-13,3.4700000286102295,3.413330078125,3.4266700744628906,3.4600000381469727,19926372.0,3.183987617492676
2014-08-14,3.473330020904541,3.390000104904175,3.450000047683716,3.4000000953674316,17043327.0,3.128774642944336
2014-08-15,3.456670045852661,3.390000104904175,3.4000000953674316,3.4433300495147705,11321310.0,3.1686477661132812
2014-08-18,3.4966700077056885,3.4433300495147705,3.456670045852661,3.4800000190734863,20809908.0,3.202392578125
2014-08-19,3.6166698932647705,3.466670036315918,3.473330020904541,3.5199999809265137,37065654.0,3.239201545715332
2014-08-20,3.609999895095825,3.5066699981689453,3.5466699600219727,3.5133299827575684,21262320.0,3.2330636978149414
2014-08-21,3.5799999237060547,3.4933300018310547,3.5199999809265137,3.536669969558716,18705213.0,3.2545416355133057
2014-08-22,3.543329954147339,3.450000047683716,3.543329954147339,3.516669988632202,17128038.0,3.2361373901367188
2014-08-25,3.5733299255371094,3.5,3.5133299827575684,3.5633299350738525,20706804.0,3.2790753841400146
2014-08-26,3.6600000858306885,3.5199999809265137,3.5299999713897705,3.576669931411743,33458373.0,3.291350841522217
2014-08-27,3.6166698932647705,3.509999990463257,3.5566699504852295,3.6133298873901367,19296114.0,3.3250865936279297
2014-08-28,3.666670083999634,3.4866700172424316,3.6500000953674316,3.5066699981689453,18748581.0,3.2269351482391357
2014-08-29,3.526669979095459,3.450000047683716,3.5066699981689453,3.5199999809265137,14709672.0,3.239201545715332
2014-09-01,3.680000066757202,3.5199999809265137,3.5199999809265137,3.6600000858306885,30925155.0,3.3680334091186523
2014-09-02,3.680000066757202,3.619999885559082,3.656670093536377,3.6600000858306885,25047024.0,3.3680334091186523
2014-09-03,3.6933300495147705,3.630000114440918,3.663330078125,3.6600000858306885,19930926.0,3.3680334091186523
2014-09-04,3.7100000381469727,3.653330087661743,3.6700000762939453,3.6966700553894043,21939975.0,3.401778221130371
2014-09-05,3.766669988632202,3.6866700649261475,3.6966700553894043,3.716670036315918,23983080.0,3.420182943344116
2014-09-09,3.7566699981689453,3.640000104904175,3.7300000190734863,3.713330030441284,20965815.0,3.417109251022339
2014-09-10,3.740000009536743,3.666670083999634,3.716670036315918,3.7200000286102295,18803118.0,3.4232470989227295
2014-09-11,3.783329963684082,3.7033300399780273,3.733330011367798,3.7466700077056885,26158620.0,3.4477896690368652
2014-09-12,3.8666698932647705,3.6866700649261475,3.726670026779175,3.843329906463623,45442566.0,3.536738872528076
2014-09-15,3.9466700553894043,3.8233299255371094,3.8299999237060547,3.8866701126098633,32214486.0,3.5766217708587646
2014-09-16,3.903330087661743,3.723330020904541,3.8666698932647705,3.7433300018310547,33653790.0,3.444716215133667
2014-09-17,3.8233299255371094,3.7366700172424316,3.7566699981689453,3.819999933242798,22243251.0,3.5152697563171387
2014-09-18,3.9000000953674316,3.7899999618530273,3.819999933242798,3.843329906463623,18077175.0,3.536738872528076
2014-09-19,3.8833301067352295,3.793329954147339,3.8766698837280273,3.859999895095825,20784594.0,3.55207896232605
2014-09-22,3.846669912338257,3.723330020904541,3.846669912338257,3.740000009536743,19051323.0,3.4416518211364746
2014-09-23,3.809999942779541,3.726670026779175,3.733330011367798,3.7966699600219727,16306233.0,3.4938013553619385
2014-09-24,3.859999895095825,3.7366700172424316,3.783329963684082,3.859999895095825,23914383.0,3.55207896232605
2014-09-25,3.8733301162719727,3.809999942779541,3.859999895095825,3.819999933242798,16828365.0,3.5152697563171387
2014-09-26,3.940000057220459,3.799999952316284,3.8166699409484863,3.9000000953674316,23055183.0,3.58888840675354
2014-09-29,4.086669921875,3.8866701126098633,3.89667010307312,4.059999942779541,35823204.0,3.7361245155334473
2014-09-30,4.13332986831665,4.003330230712891,4.053329944610596,4.03000020980835,22487115.0,3.7085180282592773
2014-10-08,4.150000095367432,3.983330011367798,4.036670207977295,4.106669902801514,20076111.0,3.779071569442749
2014-10-09,4.243330001831055,4.066669940948486,4.13332986831665,4.123330116271973,26123184.0,3.794402837753296
2014-10-10,4.176670074462891,4.043330192565918,4.096670150756836,4.046669960021973,22964706.0,3.723858118057251
2014-10-13,4.110000133514404,3.976670026779175,4.050000190734863,4.106669902801514,31396959.0,3.779071569442749
2014-10-14,4.136670112609863,3.990000009536743,4.110000133514404,4.113329887390137,28582581.0,3.7852001190185547
2014-10-15,4.130000114440918,4.0,4.11667013168335,4.063330173492432,22005624.0,3.7391891479492188
2014-10-16,4.093329906463623,3.9866700172424316,4.026669979095459,3.9933300018310547,20935512.0,3.6747732162475586
2014-10-17,4.026669979095459,3.903330087661743,3.983330011367798,3.9333300590515137,16975863.0,3.6195595264434814
2014-10-20,4.063330173492432,3.9333300590515137,3.9333300590515137,4.023330211639404,17736141.0,3.7023801803588867
2014-10-21,4.046669960021973,3.9600000381469727,4.023330211639404,3.966670036315918,11858727.0,3.6502397060394287
2014-10-22,4.0,3.846669912338257,3.983330011367798,3.846669912338257,16531434.0,3.5398123264312744
2014-10-23,3.8766698837280273,3.7300000190734863,3.85332989692688,3.7533299922943115,14696067.0,3.45391845703125
2014-10-24,3.8033299446105957,3.7433300018310547,3.75,3.793329954147339,9464838.0,3.490727186203003
2014-10-27,3.8566699028015137,3.740000009536743,3.766669988632202,3.843329906463623,9553239.0,3.536738872528076
2014-10-28,3.923330068588257,3.826669931411743,3.826669931411743,3.9200000762939453,13333464.0,3.607292890548706
2014-10-29,4.0,3.8833301067352295,3.9200000762939453,3.9933300018310547,22744512.0,3.6747732162475586
2014-10-30,4.079999923706055,3.966670036315918,4.010000228881836,4.023330211639404,25966992.0,3.7023801803588867
2014-10-31,4.036670207977295,3.940000057220459,4.036670207977295,3.9933300018310547,17430300.0,3.6747732162475586
2014-11-03,4.036670207977295,3.9700000286102295,4.0,4.003330230712891,18839823.0,3.6839754581451416
2014-11-04,4.150000095367432,3.9966700077056885,4.013329982757568,4.130000114440918,52065531.0,3.8005409240722656
2014-11-05,4.163330078125,4.023330211639404,4.106669902801514,4.033329963684082,25560990.0,3.7115821838378906
2014-11-06,4.039999961853027,3.973330020904541,4.013329982757568,4.03000020980835,16263786.0,3.7085180282592773
2014-11-07,4.093329906463623,3.9333300590515137,4.033329963684082,3.9366700649261475,22050294.0,3.622633218765259
2014-11-10,4.010000228881836,3.9000000953674316,3.9600000381469727,4.003330230712891,14571420.0,3.6839754581451416
2014-11-11,4.096670150756836,3.869999885559082,4.033329963684082,3.906670093536377,23111118.0,3.5950264930725098
2014-11-12,3.966670036315918,3.8733301162719727,3.9100000858306885,3.963330030441284,11519502.0,3.6471664905548096
2014-11-13,4.090000152587891,3.913330078125,3.966670036315918,4.059999942779541,31847172.0,3.7361245155334473
2014-11-14,4.090000152587891,3.966670036315918,4.046669960021973,4.050000190734863,18596769.0,3.7269227504730225
2014-11-17,4.143330097198486,4.019999980926514,4.070000171661377,4.13332986831665,29115849.0,3.8036048412323
2014-11-18,4.166669845581055,4.076670169830322,4.13332986831665,4.086669921875,22594017.0,3.760667324066162
2014-11-19,4.36667013168335,4.076670169830322,4.076670169830322,4.186669826507568,56841474.0,3.852689266204834
2014-11-20,4.333330154418945,4.099999904632568,4.136670112609863,4.226669788360596,55287114.0,3.8894989490509033
2014-11-21,4.433330059051514,4.206669807434082,4.216670036315918,4.333330154418945,79734465.0,3.9876506328582764
2014-11-24,4.536670207977295,4.309999942779541,4.349999904632568,4.526669979095459,74072130.0,4.165566921234131
2014-11-25,4.526669979095459,4.433330059051514,4.526669979095459,4.453330039978027,52922247.0,4.09807825088501
2014-11-26,4.699999809265137,4.486670017242432,4.543330192565918,4.559999942779541,85477494.0,4.1962385177612305
2014-11-27,4.543330192565918,4.38332986831665,4.53000020980835,4.443329811096191,55930647.0,4.088875770568848
2014-11-28,4.519999980926514,4.333330154418945,4.460000038146973,4.380000114440918,46677024.0,4.030597686767578
2014-12-01,4.513329982757568,4.38332986831665,4.396669864654541,4.506669998168945,48553755.0,4.147162914276123
2014-12-02,4.683330059051514,4.483329772949219,4.506669998168945,4.539999961853027,63258468.0,4.1778340339660645
2014-12-03,4.513329982757568,4.426670074462891,4.510000228881836,4.476669788360596,44904876.0,4.119555950164795
2014-12-04,4.533329963684082,4.433330059051514,4.466670036315918,4.516670227050781,40291980.0,4.156364917755127
2014-12-05,4.503330230712891,4.176670074462891,4.5,4.323329925537109,47832516.0,3.9784481525421143
2014-12-08,4.433330059051514,4.199999809265137,4.306670188903809,4.393330097198486,37188339.0,4.042864799499512
2014-12-09,4.626669883728027,4.300000190734863,4.353330135345459,4.306670188903809,72142626.0,3.9631173610687256
2014-12-10,4.463329792022705,4.199999809265137,4.266670227050781,4.443329811096191,35208582.0,4.088875770568848
2014-12-11,4.599999904632568,4.416669845581055,4.443329811096191,4.546669960021973,44627766.0,4.183971881866455
2014-12-12,4.610000133514404,4.46999979019165,4.503330230712891,4.579999923706055,36797916.0,4.2146430015563965
2014-12-15,4.920000076293945,4.563330173492432,4.61667013168335,4.816669940948486,78684042.0,4.432433128356934
2014-12-16,4.796669960021973,4.679999828338623,4.723330020904541,4.739999771118164,49104228.0,4.361878871917725
2014-12-17,4.763329982757568,4.536670207977295,4.71999979019165,4.619999885559082,42992604.0,4.2514519691467285
2014-12-18,4.760000228881836,4.579999923706055,4.619999885559082,4.639999866485596,31215642.0,4.269856929779053
2014-12-19,4.61667013168335,4.436669826507568,4.586669921875,4.586669921875,38050995.0,4.220780849456787
2014-12-22,4.746669769287109,4.460000038146973,4.563330173492432,4.519999980926514,53419911.0,4.159429550170898
2014-12-23,4.506669998168945,4.333330154418945,4.503330230712891,4.349999904632568,29629563.0,4.00299072265625
2014-12-24,4.590000152587891,4.400000095367432,4.426670074462891,4.53000020980835,38483163.0,4.1686320304870605
2014-12-25,4.829999923706055,4.386670112609863,4.5,4.696670055389404,58833267.0,4.3220062255859375
2014-12-26,4.783329963684082,4.613329887390137,4.643330097198486,4.713329792022705,48929820.0,4.337337017059326
2014-12-29,5.183330059051514,4.61667013168335,4.699999809265137,5.033329963684082,101123301.0,4.631810188293457
2014-12-30,5.0,4.766670227050781,4.940000057220459,4.813330173492432,60830511.0,4.4293599128723145
2014-12-31,4.88332986831665,4.679999828338623,4.766670227050781,4.820000171661377,41091246.0,4.435498237609863
2015-01-05,4.996669769287109,4.789999961853027,4.833330154418945,4.993330001831055,53990427.0,4.595000267028809
2015-01-06,5.0,4.853330135345459,4.960000038146973,4.996669769287109,41061294.0,4.598073959350586
2015-01-07,5.053329944610596,4.820000171661377,4.960000038146973,4.869999885559082,32523561.0,4.481509208679199
2015-01-08,4.909999847412109,4.723330020904541,4.853330135345459,4.739999771118164,25749162.0,4.361878871917725
2015-01-09,4.860000133514404,4.71999979019165,4.736670017242432,4.736670017242432,23926095.0,4.358815670013428
2015-01-12,4.71999979019165,4.566669940948486,4.71999979019165,4.613329887390137,17360043.0,4.245314598083496
2015-01-13,4.699999809265137,4.586669921875,4.61667013168335,4.596670150756836,14777517.0,4.229983329772949
2015-01-14,4.710000038146973,4.573329925537109,4.573329925537109,4.690000057220459,15720837.0,4.315867900848389
2015-01-15,4.880000114440918,4.666669845581055,4.686669826507568,4.846670150756836,33639042.0,4.46004056930542
2015-01-16,4.860000133514404,4.739999771118164,4.809999942779541,4.803329944610596,22425171.0,4.4201579093933105
2015-01-19,4.650000095367432,4.336669921875,4.650000095367432,4.436669826507568,29683092.0,4.082746505737305
2015-01-20,4.599999904632568,4.460000038146973,4.5,4.510000228881836,28767009.0,4.1502275466918945
2015-01-21,4.650000095367432,4.5,4.523330211639404,4.630000114440918,26689572.0,4.260654449462891
2015-01-22,4.690000057220459,4.566669940948486,4.599999904632568,4.670000076293945,24369249.0,4.297463893890381
2015-01-23,4.71999979019165,4.61667013168335,4.663330078125,4.656670093536377,21872850.0,4.2851972579956055
2015-01-26,4.856669902801514,4.636670112609863,4.653329849243164,4.836669921875,30681759.0,4.450838088989258
2015-01-27,4.909999847412109,4.753330230712891,4.836669921875,4.873330116271973,27339303.0,4.4845733642578125
2015-01-28,4.876669883728027,4.736670017242432,4.873330116271973,4.773330211639404,18634002.0,4.392550468444824
2015-01-29,4.769999980926514,4.626669883728027,4.733329772949219,4.679999828338623,14503533.0,4.306665420532227
2015-01-30,4.893330097198486,4.699999809265137,4.699999809265137,4.846670150756836,38006019.0,4.46004056930542
2015-02-02,4.800000190734863,4.63332986831665,4.800000190734863,4.650000095367432,18533961.0,4.279059410095215
2015-02-03,4.710000038146973,4.61667013168335,4.630000114440918,4.699999809265137,12465936.0,4.325070381164551
2015-02-04,4.739999771118164,4.610000133514404,4.670000076293945,4.613329887390137,13668729.0,4.245314598083496
2015-02-05,4.886670112609863,4.643330097198486,4.826670169830322,4.653329849243164,27762600.0,4.28212308883667
2015-02-06,4.783329963684082,4.666669845581055,4.739999771118164,4.743330001831055,24534564.0,4.3649444580078125
2015-02-09,4.783329963684082,4.63332986831665,4.766670227050781,4.666669845581055,15157014.0,4.294399261474609
2015-02-10,4.893330097198486,4.666669845581055,4.699999809265137,4.88332986831665,30627786.0,4.493776321411133
2015-02-11,4.960000038146973,4.793330192565918,4.853330135345459,4.953330039978027,31062537.0,4.558191776275635
2015-02-12,4.956669807434082,4.869999885559082,4.956669807434082,4.886670112609863,20647035.0,4.496849536895752
2015-02-13,4.986670017242432,4.86667013168335,4.900000095367432,4.900000095367432,29463894.0,4.509116172790527
2015-02-16,5.043330192565918,4.880000114440918,4.909999847412109,4.996669769287109,33467652.0,4.598073959350586
2015-02-17,5.496669769287109,5.026669979095459,5.066669940948486,5.496669769287109,78178749.0,5.058187961578369
2015-02-25,5.863329887390137,5.496669769287109,5.566669940948486,5.763329982757568,99438351.0,5.3035759925842285
2015-02-26,6.053329944610596,5.550000190734863,5.766670227050781,5.706669807434082,100757073.0,5.251436233520508
2015-02-27,5.953330039978027,5.566669940948486,5.599999904632568,5.913330078125,72061782.0,5.441609859466553
2015-03-02,5.963329792022705,5.776669979095459,5.86667013168335,5.88332986831665,58244319.0,5.414003372192383
2015-03-03,5.820000171661377,5.606669902801514,5.806670188903809,5.653329849243164,54142803.0,5.2023515701293945
2015-03-04,5.766670227050781,5.563330173492432,5.61667013168335,5.733329772949219,47817318.0,5.275969505310059
2015-03-05,5.786670207977295,5.526669979095459,5.786670207977295,5.643330097198486,52593933.0,5.193149566650391
2015-03-06,5.716670036315918,5.493330001831055,5.63332986831665,5.503330230712891,36082656.0,5.064317226409912
2015-03-09,5.466670036315918,5.266670227050781,5.38332986831665,5.460000038146973,39701949.0,5.02444314956665
2015-03-10,5.546669960021973,5.360000133514404,5.460000038146973,5.463329792022705,31062180.0,5.027507781982422
2015-03-11,5.533329963684082,5.380000114440918,5.400000095367432,5.429999828338623,28578501.0,4.996836185455322
2015-03-12,5.533329963684082,5.363329887390137,5.480000019073486,5.523330211639404,30810510.0,5.082721710205078
2015-03-13,5.546669960021973,5.489999771118164,5.516670227050781,5.526669979095459,24699966.0,5.0857954025268555
2015-03-16,5.706669807434082,5.536670207977295,5.536670207977295,5.656670093536377,40537977.0,5.205424785614014
2015-03-17,5.783329963684082,5.566669940948486,5.656670093536377,5.756669998168945,59175534.0,5.297447204589844
2015-03-18,5.776669979095459,5.656670093536377,5.733329772949219,5.753330230712891,50464881.0,5.294373989105225
2015-03-19,5.889999866485596,5.683330059051514,5.756669998168945,5.860000133514404,62788818.0,5.3925347328186035
2015-03-20,6.0,5.706669807434082,5.949999809265137,5.746669769287109,59831751.0,5.288244724273682
2015-03-23,5.786670207977295,5.703330039978027,5.75,5.773330211639404,53261895.0,5.312778472900391
2015-03-24,5.769999980926514,5.486670017242432,5.769999980926514,5.599999904632568,50546418.0,5.153275012969971
2015-03-25,5.690000057220459,5.533329963684082,5.599999904632568,5.670000076293945,34300578.0,5.217691898345947
2015-03-26,5.726669788360596,5.533329963684082,5.663330078125,5.550000190734863,34917273.0,5.107263565063477
2015-03-27,5.623330116271973,5.543330192565918,5.556670188903809,5.61667013168335,23788125.0,5.168615818023682
2015-03-30,6.179999828338623,5.623330116271973,5.626669883728027,6.179999828338623,110901807.0,5.687006950378418
2015-03-31,6.263329982757568,5.966670036315918,6.25,6.063330173492432,103573497.0,5.579644680023193
2015-04-01,6.333330154418945,6.13332986831665,6.216670036315918,6.190000057220459,92805822.0,5.696209907531738
2015-04-02,6.206669807434082,6.073329925537109,6.073329925537109,6.143330097198486,52124928.0,5.653263092041016
2015-04-03,6.183330059051514,6.053329944610596,6.086669921875,6.126669883728027,46003317.0,5.6379313468933105
2015-04-07,6.369999885559082,6.086669921875,6.136670112609863,6.276669979095459,62079888.0,5.775966167449951
2015-04-08,6.389999866485596,6.126669883728027,6.28000020980835,6.163330078125,53835180.0,5.671667098999023
2015-04-09,6.25,5.733329772949219,6.210000038146973,5.949999809265137,42275073.0,5.4753546714782715
2015-04-10,6.5,5.936669826507568,5.936669826507568,6.429999828338623,90064044.0,5.917064189910889
2015-04-13,6.53000020980835,6.38332986831665,6.466670036315918,6.449999809265137,57563742.0,5.935468673706055
2015-04-14,7.096670150756836,6.426670074462891,6.466670036315918,7.096670150756836,89923029.0,6.530552864074707
2015-04-15,7.63332986831665,7.113329887390137,7.5,7.153329849243164,130606464.0,6.582693099975586
2015-04-16,7.349999904632568,6.666669845581055,6.666669845581055,7.179999828338623,70292478.0,6.607234477996826
2015-04-17,7.36667013168335,7.0,7.306670188903809,7.076670169830322,64979166.0,6.512148857116699
2015-04-20,7.326670169830322,6.666669845581055,7.059999942779541,6.996669769287109,79382895.0,6.438529968261719
2015-04-21,7.696670055389404,7.226669788360596,7.293330192565918,7.480000019073486,103098165.0,6.883303642272949
2015-04-22,7.796669960021973,7.436669826507568,7.713329792022705,7.473330020904541,83449134.0,6.877165794372559
2015-04-23,7.380000114440918,7.216670036315918,7.380000114440918,7.283329963684082,58387311.0,6.702322006225586
2015-04-24,7.443329811096191,7.103330135345459,7.216670036315918,7.246669769287109,45620037.0,6.668586254119873
2015-04-27,7.483329772949219,7.11667013168335,7.436669826507568,7.286670207977295,54840336.0,6.705395698547363
2015-04-28,7.256669998168945,6.846670150756836,7.256669998168945,6.853330135345459,54108786.0,6.306624889373779
2015-04-29,6.953330039978027,6.599999904632568,6.789999961853027,6.926670074462891,43552620.0,6.374114513397217
2015-04-30,7.323329925537109,6.836669921875,6.900000095367432,6.993330001831055,52776891.0,6.435456275939941
2015-05-04,7.216670036315918,6.869999885559082,6.933330059051514,7.143330097198486,49937961.0,6.573490619659424
2015-05-05,7.150000095367432,6.630000114440918,7.143330097198486,6.659999847412109,39758586.0,6.128716945648193
2015-05-06,6.756669998168945,6.400000095367432,6.626669883728027,6.433330059051514,32859291.0,5.920129299163818
2015-05-07,6.369999885559082,6.096670150756836,6.369999885559082,6.119999885559082,26383446.0,5.631793975830078
2015-05-08,6.356669902801514,6.143330097198486,6.143330097198486,6.346670150756836,37763673.0,5.840382099151611
2015-05-11,6.559999942779541,6.38332986831665,6.446670055389404,6.546669960021973,32058507.0,6.02442741394043
2015-05-12,6.773330211639404,6.480000019073486,6.553329944610596,6.693329811096191,35054109.0,6.159388065338135
2015-05-13,6.730000019073486,6.533329963684082,6.536670207977295,6.563330173492432,30607083.0,6.039758682250977
2015-05-14,6.699999809265137,6.546669960021973,6.63332986831665,6.639999866485596,29595348.0,6.110311985015869
2015-05-15,6.846670150756836,6.63332986831665,6.666669845581055,6.800000190734863,51828909.0,6.257549285888672
2015-05-18,6.996669769287109,6.666669845581055,6.783329963684082,6.976669788360596,50926794.0,6.420125484466553
2015-05-19,7.093329906463623,6.900000095367432,7.063330173492432,7.053329944610596,51051141.0,6.490670204162598
2015-05-20,7.253330230712891,6.936669826507568,7.083330154418945,6.966670036315918,50888961.0,6.410922527313232
2015-05-21,7.126669883728027,6.873330116271973,6.966670036315918,7.050000190734863,47466603.0,6.487605571746826
2015-05-22,7.5,7.176670074462891,7.283329963684082,7.286670207977295,80581632.0,6.705395698547363
2015-05-25,8.016670227050781,7.199999809265137,7.283329963684082,8.016670227050781,122402310.0,7.377161979675293
2015-05-26,8.149999618530273,7.670000076293945,8.016670227050781,7.923329830169678,133379115.0,7.2912678718566895
2015-05-27,7.923329830169678,7.599999904632568,7.86667013168335,7.773330211639404,89968920.0,7.153234004974365
2015-05-28,7.88332986831665,7.019999980926514,7.733329772949219,7.039999961853027,71304663.0,6.478403091430664
2015-05-29,7.13332986831665,6.533329963684082,7.0,6.88332986831665,54857919.0,6.334230899810791
2015-06-01,7.293330192565918,6.863329887390137,6.956669807434082,7.253330230712891,52116171.0,6.674715995788574
2015-06-02,7.5,7.166669845581055,7.300000190734863,7.496669769287109,65690382.0,6.898643970489502
2015-06-03,7.626669883728027,7.293330192565918,7.496669769287109,7.429999828338623,55412778.0,6.837292671203613
2015-06-04,7.506669998168945,6.766670227050781,7.433330059051514,7.346670150756836,48376926.0,6.760610103607178
2015-06-05,7.659999847412109,7.400000095367432,7.400000095367432,7.63332986831665,78108633.0,7.024401664733887
2015-06-08,7.983329772949219,7.563330173492432,7.713329792022705,7.88332986831665,98704404.0,7.254459381103516
2015-06-09,7.803329944610596,7.436669826507568,7.803329944610596,7.596670150756836,54610011.0,6.990666389465332
2015-06-10,7.78000020980835,7.443329811096191,7.590000152587891,7.573329925537109,49987485.0,6.969188213348389
2015-06-11,7.960000038146973,7.533329963684082,7.573329925537109,7.936669826507568,86706438.0,7.303543567657471
2015-06-12,8.25,7.763329982757568,7.903329849243164,8.046669960021973,111468639.0,7.404769420623779
2015-06-15,8.093330383300781,7.566669940948486,8.050000190734863,7.723330020904541,74420829.0,7.107223033905029
2015-06-16,7.63332986831665,7.213329792022705,7.630000114440918,7.239999771118164,46328895.0,6.662449359893799
2015-06-17,7.553329944610596,6.96999979019165,7.239999771118164,7.539999961853027,44369907.0,6.938516616821289
2015-06-18,7.766670227050781,7.283329963684082,7.539999961853027,7.296669960021973,49382394.0,6.714597702026367
2015-06-19,7.283329963684082,6.566669940948486,7.0,6.566669940948486,37085979.0,6.042832374572754
2015-06-23,6.673329830169678,5.916669845581055,6.559999942779541,6.650000095367432,33920220.0,6.1195149421691895
2015-06-24,7.136670112609863,6.666669845581055,6.783329963684082,7.026669979095459,47776884.0,6.466136455535889
2015-06-25,7.03000020980835,6.420000076293945,7.026669979095459,6.599999904632568,36322716.0,6.073503017425537
2015-06-26,6.429999828338623,5.940000057220459,6.416669845581055,5.940000057220459,40603470.0,5.466152667999268
2015-06-29,6.159999847412109,5.346670150756836,6.126669883728027,5.380000114440918,51477093.0,4.950824737548828
2015-06-30,5.916669845581055,4.843329906463623,5.38332986831665,5.916669845581055,63755277.0,5.444684028625488
2015-07-01,6.083330154418945,5.449999809265137,5.849999904632568,5.466670036315918,41821449.0,5.030581474304199
2015-07-02,5.576670169830322,4.920000076293945,5.573329925537109,4.956669807434082,48664977.0,4.561265468597412
2015-07-03,5.066669940948486,4.476669788360596,4.833330154418945,4.599999904632568,41270199.0,4.2330474853515625
2015-07-06,5.059999942779541,4.223330020904541,5.059999942779541,4.506669998168945,59969532.0,4.147162914276123
2015-07-07,4.369999885559082,4.056670188903809,4.333330154418945,4.056670188903809,35167215.0,3.733060359954834
2015-07-08,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,12095100.0,3.3588314056396484
2015-07-09,4.016670227050781,3.286669969558716,3.286669969558716,4.016670227050781,68605077.0,3.696251153945923
2015-07-10,4.420000076293945,4.166669845581055,4.256669998168945,4.420000076293945,42124809.0,4.06740665435791
2015-07-13,4.863329887390137,4.666669845581055,4.816669940948486,4.863329887390137,73688712.0,4.47537088394165
2015-07-14,5.199999809265137,4.679999828338623,4.993330001831055,4.86667013168335,96969444.0,4.620969772338867
2015-07-15,4.923329830169678,4.380000114440918,4.820000171661377,4.416669845581055,61889850.0,4.19368839263916
2015-07-16,4.75,4.170000076293945,4.283329963684082,4.706669807434082,46326147.0,4.469047546386719
2015-07-17,5.166669845581055,4.716670036315918,4.723330020904541,5.113329887390137,60569184.0,4.85517692565918
2015-07-20,5.416669845581055,5.006669998168945,5.110000133514404,5.226669788360596,63838740.0,4.962794780731201
2015-07-21,5.373330116271973,5.083330154418945,5.190000057220459,5.266670227050781,48419307.0,5.000775337219238
2015-07-22,5.409999847412109,5.119999885559082,5.25,5.286670207977295,44231628.0,5.019765853881836
2015-07-23,5.480000019073486,5.226669788360596,5.266670227050781,5.449999809265137,58127787.0,5.174849510192871
2015-07-24,5.526669979095459,5.193329811096191,5.446670055389404,5.246669769287109,60922614.0,4.981784820556641
2015-07-27,5.349999904632568,4.723330020904541,5.166669845581055,4.723330020904541,47226063.0,4.484866619110107
2015-07-28,4.86667013168335,4.25,4.463329792022705,4.489999771118164,62435943.0,4.2633161544799805
2015-07-29,4.840000152587891,4.389999866485596,4.579999923706055,4.826670169830322,44834034.0,4.582989692687988
2015-07-30,4.923329830169678,4.559999942779541,4.763329982757568,4.63332986831665,53535945.0,4.399409770965576
2015-07-31,4.613329887390137,4.340000152587891,4.539999961853027,4.476669788360596,40639518.0,4.250659942626953
2015-08-03,4.466670036315918,4.063330173492432,4.460000038146973,4.253330230712891,48518037.0,4.038595199584961
2015-08-04,4.679999828338623,4.236670017242432,4.236670017242432,4.679999828338623,51485055.0,4.443723678588867
2015-08-05,4.900000095367432,4.536670207977295,4.666669845581055,4.710000038146973,63757332.0,4.472209453582764
2015-08-06,4.71999979019165,4.510000228881836,4.593329906463623,4.659999847412109,32407164.0,4.424733638763428
2015-08-07,4.863329887390137,4.690000057220459,4.733329772949219,4.860000133514404,56253966.0,4.614635944366455
2015-08-10,5.246669769287109,4.88332986831665,4.916669845581055,5.166669845581055,70253148.0,4.905823230743408
2015-08-11,5.329999923706055,5.053329944610596,5.099999904632568,5.289999961853027,77390652.0,5.022927284240723
2015-08-12,5.263329982757568,5.076670169830322,5.190000057220459,5.096670150756836,57347289.0,4.839358329772949
2015-08-13,5.466670036315918,5.059999942779541,5.086669921875,5.449999809265137,72427158.0,5.174849510192871
2015-08-14,5.643330097198486,5.489999771118164,5.489999771118164,5.539999961853027,97270161.0,5.260305881500244
2015-08-17,5.833330154418945,5.433330059051514,5.46999979019165,5.730000019073486,83892309.0,5.440713882446289
2015-08-18,5.71999979019165,5.156670093536377,5.699999809265137,5.156670093536377,75537729.0,4.896328926086426
2015-08-19,5.483329772949219,4.683330059051514,4.986670017242432,5.356669902801514,70677993.0,5.086231708526611
2015-08-20,5.766670227050781,5.119999885559082,5.266670227050781,5.369999885559082,77819916.0,5.098888397216797
2015-08-21,5.269999980926514,4.856669902801514,5.159999847412109,4.946670055389404,47014824.0,4.696930408477783
2015-08-24,4.829999923706055,4.453330039978027,4.829999923706055,4.453330039978027,28702485.0,4.2284979820251465
2015-08-25,4.316669940948486,4.006669998168945,4.006669998168945,4.006669998168945,57771615.0,3.8043878078460693
2015-08-26,4.289999961853027,3.759999990463257,4.083330154418945,3.9266700744628906,50163084.0,3.7284271717071533
2015-08-27,4.233329772949219,3.9266700744628906,4.039999961853027,4.226669788360596,40034376.0,4.013280391693115
2015-08-28,4.550000190734863,4.28000020980835,4.333330154418945,4.53000020980835,48261003.0,4.301297187805176
2015-08-31,4.496669769287109,4.333330154418945,4.443329811096191,4.373330116271973,38698098.0,4.152536869049072
2015-09-01,4.349999904632568,4.0,4.349999904632568,4.066669940948486,36152295.0,3.861358642578125
2015-09-02,4.193329811096191,3.8399999141693115,3.8933300971984863,3.9600000381469727,28102596.0,3.7600741386413574
2015-09-07,4.223330020904541,4.023330211639404,4.079999923706055,4.13332986831665,32843088.0,3.9246532917022705
2015-09-08,4.463329792022705,4.053329944610596,4.13332986831665,4.423329830169678,30589497.0,4.20001220703125
2015-09-09,4.596670150756836,4.326670169830322,4.429999828338623,4.496669769287109,43574067.0,4.269649505615234
2015-09-10,4.570000171661377,4.433330059051514,4.46999979019165,4.449999809265137,31058799.0,4.225336074829102
2015-09-11,4.496669769287109,4.336669921875,4.396669864654541,4.449999809265137,25680231.0,4.225336074829102
2015-09-14,4.506669998168945,4.006669998168945,4.483329772949219,4.006669998168945,35191476.0,3.8043878078460693
2015-09-15,4.073329925537109,3.8666698932647705,3.9266700744628906,3.9100000858306885,26243061.0,3.7125985622406006
2015-09-16,4.300000190734863,3.9366700649261475,3.9866700172424316,4.283329963684082,29402391.0,4.067080020904541
2015-09-17,4.46999979019165,4.166669845581055,4.253330230712891,4.216670036315918,41066028.0,4.003785610198975
2015-09-18,4.409999847412109,4.21999979019165,4.286670207977295,4.400000095367432,31468245.0,4.177860260009766
2015-09-21,4.519999980926514,4.296669960021973,4.323329925537109,4.513329982757568,34092798.0,4.285469055175781
2015-09-22,4.583330154418945,4.396669864654541,4.516670227050781,4.446670055389404,33551061.0,4.222174167633057
2015-09-23,4.400000095367432,4.263329982757568,4.333330154418945,4.336669921875,25757319.0,4.117727279663086
2015-09-24,4.423329830169678,4.300000190734863,4.336669921875,4.409999847412109,23124348.0,4.1873555183410645
2015-09-25,4.486670017242432,4.269999980926514,4.389999866485596,4.303329944610596,26121384.0,4.086070537567139
2015-09-28,4.386670112609863,4.206669807434082,4.306670188903809,4.353330135345459,13404462.0,4.133546352386475
2015-09-29,4.336669921875,4.166669845581055,4.300000190734863,4.216670036315918,12355803.0,4.003785610198975
2015-09-30,4.263329982757568,4.139999866485596,4.260000228881836,4.203330039978027,20654766.0,3.991119623184204
2015-10-08,4.423329830169678,4.323329925537109,4.360000133514404,4.373330116271973,25671219.0,4.152536869049072
2015-10-09,4.519999980926514,4.353330135345459,4.356669902801514,4.483329772949219,30181179.0,4.256982803344727
2015-10-12,4.813330173492432,4.486670017242432,4.516670227050781,4.716670036315918,48339192.0,4.478543281555176
2015-10-13,4.896669864654541,4.733329772949219,4.760000228881836,4.836669921875,50135400.0,4.592483997344971
2015-10-14,4.836669921875,4.716670036315918,4.800000190734863,4.726669788360596,26226864.0,4.488038063049316
2015-10-15,4.996669769287109,4.71999979019165,4.733329772949219,4.963329792022705,47458143.0,4.712749481201172
2015-10-16,5.076670169830322,4.889999866485596,5.03000020980835,5.023330211639404,38636487.0,4.769721031188965
2015-10-19,5.093329906463623,4.926670074462891,5.013329982757568,5.033329963684082,42227946.0,4.7792158126831055
2015-10-20,5.103330135345459,4.936669826507568,5.0,5.079999923706055,27717546.0,4.8235297203063965
2015-10-21,5.073329925537109,4.659999847412109,5.039999961853027,4.730000019073486,34998750.0,4.491199493408203
2015-10-22,4.993330001831055,4.783329963684082,4.783329963684082,4.989999771118164,23968614.0,4.738072872161865
2015-10-23,5.113329887390137,4.906670093536377,5.016670227050781,5.093329906463623,41491119.0,4.836186408996582
2015-10-26,5.163330078125,5.033329963684082,5.123330116271973,5.073329925537109,36637095.0,4.817196369171143
2015-10-27,5.073329925537109,4.856669902801514,5.046669960021973,5.046669960021973,31087002.0,4.791882038116455
2015-10-28,5.243330001831055,4.966670036315918,4.986670017242432,5.026669979095459,32150652.0,4.772891998291016
2015-10-29,5.110000133514404,4.946670055389404,5.016670227050781,5.016670227050781,27317985.0,4.763397216796875
2015-10-30,5.126669883728027,4.86667013168335,4.960000038146973,5.070000171661377,34275075.0,4.814034461975098
2015-11-02,5.110000133514404,4.886670112609863,4.933330059051514,4.956669807434082,25940364.0,4.706425666809082
2015-11-03,5.03000020980835,4.88332986831665,4.983329772949219,4.940000057220459,20678280.0,4.690597057342529
2015-11-04,5.226669788360596,4.960000038146973,4.960000038146973,5.223330020904541,42259479.0,4.959623336791992
2015-11-05,5.320000171661377,5.126669883728027,5.199999809265137,5.289999961853027,48379698.0,5.022927284240723
2015-11-06,5.363329887390137,5.236670017242432,5.243330001831055,5.346670150756836,40547526.0,5.0767364501953125
2015-11-09,5.480000019073486,5.286670207977295,5.316669940948486,5.380000114440918,43646847.0,5.1083831787109375
2015-11-10,5.650000095367432,5.300000190734863,5.349999904632568,5.533329963684082,59397642.0,5.253972053527832
2015-11-11,5.623330116271973,5.443329811096191,5.483329772949219,5.610000133514404,43062129.0,5.3267717361450195
2015-11-12,5.963329792022705,5.566669940948486,5.599999904632568,5.716670036315918,68618877.0,5.428056240081787
2015-11-13,6.176670074462891,5.63332986831665,5.699999809265137,5.796669960021973,88847451.0,5.504017353057861
2015-11-16,5.893330097198486,5.563330173492432,5.683330059051514,5.71999979019165,46919931.0,5.431218147277832
2015-11-17,6.090000152587891,5.733329772949219,5.733329772949219,6.050000190734863,74887401.0,5.744558334350586
2015-11-18,6.046669960021973,5.703330039978027,5.963329792022705,5.713329792022705,42218733.0,5.424884796142578
2015-11-19,5.776669979095459,5.559999942779541,5.733329772949219,5.766670227050781,37759542.0,5.475532531738281
2015-11-20,5.880000114440918,5.676670074462891,5.723330020904541,5.800000190734863,30081939.0,5.5071797370910645
2015-11-23,6.003330230712891,5.699999809265137,5.796669960021973,5.949999809265137,35374413.0,5.649605751037598
2015-11-24,5.953330039978027,5.670000076293945,5.949999809265137,5.916669845581055,24396876.0,5.617959022521973
2015-11-25,6.003330230712891,5.856669902801514,5.88332986831665,5.929999828338623,24701283.0,5.630615711212158
2015-11-26,6.289999961853027,5.916669845581055,5.949999809265137,6.183330059051514,51495795.0,5.871156692504883
2015-11-27,6.426670074462891,5.966670036315918,6.166669845581055,5.986670017242432,68209002.0,5.684424877166748
2015-11-30,6.400000095367432,5.893330097198486,6.066669940948486,6.369999885559082,69613836.0,6.048402309417725
2015-12-01,6.369999885559082,6.066669940948486,6.36667013168335,6.206669807434082,46395342.0,5.893317699432373
2015-12-02,6.256669998168945,5.926670074462891,6.193329811096191,6.166669845581055,35527068.0,5.855337619781494
2015-12-03,6.263329982757568,6.019999980926514,6.166669845581055,6.256669998168945,26645607.0,5.940793514251709
2015-12-04,6.230000019073486,6.0,6.199999809265137,6.003330230712891,22568949.0,5.700243949890137
2015-12-07,6.166669845581055,5.909999847412109,6.0,6.143330097198486,20773512.0,5.833176136016846
2015-12-08,6.210000038146973,5.96999979019165,6.076670169830322,6.096670150756836,23151885.0,5.788871765136719
2015-12-09,6.130000114440918,5.800000190734863,6.033329963684082,5.849999904632568,24046638.0,5.554654598236084
2015-12-10,5.949999809265137,5.820000171661377,5.833330154418945,5.843329906463623,13757793.0,5.5483222007751465
2015-12-11,5.863329887390137,5.586669921875,5.833330154418945,5.623330116271973,21311364.0,5.339428901672363
2015-12-14,5.893330097198486,5.583330154418945,5.583330154418945,5.869999885559082,15079299.0,5.573645114898682
2015-12-15,5.940000057220459,5.840000152587891,5.88332986831665,5.889999866485596,12724728.0,5.592635154724121
2015-12-16,5.973330020904541,5.873330116271973,5.913330078125,5.900000095367432,9820719.0,5.60213041305542
2015-12-17,6.163330078125,5.983329772949219,6.013329982757568,6.103330135345459,22368324.0,5.795196056365967
2015-12-18,6.193329811096191,6.053329944610596,6.053329944610596,6.099999904632568,15321009.0,5.7920331954956055
2015-12-21,6.276669979095459,6.066669940948486,6.066669940948486,6.233329772949219,24294483.0,5.9186320304870605
2015-12-22,6.300000190734863,6.090000152587891,6.293330192565918,6.183330059051514,20069922.0,5.871156692504883
2015-12-23,6.243330001831055,6.019999980926514,6.183330059051514,6.046669960021973,18937968.0,5.741395950317383
2015-12-24,6.239999771118164,6.016670227050781,6.016670227050781,6.233329772949219,17894637.0,5.9186320304870605
2015-12-25,6.856669902801514,6.533329963684082,6.533329963684082,6.856669902801514,20888427.0,6.510501861572266
2015-12-28,7.333330154418945,6.730000019073486,7.333330154418945,6.736670017242432,94431645.0,6.396560192108154
2015-12-29,7.206669807434082,6.803329944610596,6.86667013168335,7.103330135345459,55530927.0,6.744709491729736
2015-12-30,7.443329811096191,6.920000076293945,7.066669940948486,7.289999961853027,58013787.0,6.92195463180542
2015-12-31,7.550000190734863,7.073329925537109,7.166669845581055,7.233329772949219,46718385.0,6.86814546585083
2016-01-04,7.326670169830322,6.510000228881836,7.253330230712891,6.510000228881836,29965989.0,6.181334495544434
2016-01-05,7.0,6.146669864654541,6.183330059051514,6.973330020904541,56139813.0,6.621272087097168
2016-01-06,7.670000076293945,6.796669960021973,6.86667013168335,7.670000076293945,67410474.0,7.282770156860352
2016-01-07,7.659999847412109,6.903329849243164,7.563330173492432,6.903329849243164,18311697.0,6.554805278778076
2016-01-08,7.590000152587891,7.003330230712891,7.303329944610596,7.486670017242432,67034961.0,7.1086955070495605
2016-01-11,7.36667013168335,6.736670017242432,7.266670227050781,6.736670017242432,58982058.0,6.396560192108154
2016-01-12,6.566669940948486,6.063330173492432,6.396669864654541,6.063330173492432,49217400.0,5.7572150230407715
2016-01-13,6.263329982757568,5.86667013168335,6.070000171661377,5.876669883728027,33168444.0,5.579977989196777
2016-01-14,6.11667013168335,5.346670150756836,5.533329963684082,6.006669998168945,42575307.0,5.703415393829346
2016-01-15,5.963329792022705,5.486670017242432,5.896669864654541,5.570000171661377,31843875.0,5.288790702819824
2016-01-18,5.710000038146973,5.333330154418945,5.446670055389404,5.590000152587891,40503204.0,5.307780742645264
2016-01-19,6.150000095367432,5.486670017242432,5.486670017242432,6.150000095367432,42579384.0,5.839509010314941
2016-01-20,6.463329792022705,6.033329963684082,6.130000114440918,6.269999980926514,51168117.0,5.953450679779053
2016-01-21,6.896669864654541,6.11667013168335,6.166669845581055,6.543330192565918,72901956.0,6.212981700897217
2016-01-22,6.763329982757568,6.199999809265137,6.663330078125,6.736670017242432,53816313.0,6.396560192108154
2016-01-25,7.226669788360596,6.666669845581055,6.666669845581055,7.106669902801514,63169605.0,6.747880458831787
2016-01-26,7.816669940948486,7.789999961853027,7.816669940948486,7.816669940948486,209399661.0,7.4220356941223145
2016-01-27,7.763329982757568,7.036670207977295,7.386670112609863,7.300000190734863,188060466.0,6.9314494132995605
2016-01-28,7.886670112609863,7.0,7.039999961853027,7.03000020980835,145191141.0,6.675081253051758
2016-01-29,7.353330135345459,6.703330039978027,6.833330154418945,7.079999923706055,116990568.0,6.722557067871094
2016-02-01,7.216670036315918,6.373330116271973,7.103330135345459,6.376669883728027,122790216.0,6.0547356605529785
2016-02-02,6.550000190734863,6.176670074462891,6.336669921875,6.480000019073486,85111599.0,6.152848720550537
2016-02-03,6.396669864654541,5.966670036315918,6.293330192565918,6.309999942779541,76939758.0,5.99143123626709
2016-02-04,6.940000057220459,6.336669921875,6.336669921875,6.940000057220459,123838050.0,6.589624881744385
2016-02-05,7.243330001831055,6.576670169830322,7.050000190734863,6.666669845581055,143900265.0,6.330094337463379
2016-02-15,7.333330154418945,6.566669940948486,6.593329906463623,7.333330154418945,135487515.0,6.96309757232666
2016-02-16,8.063329696655273,7.443329811096191,7.599999904632568,7.933330059051514,210998253.0,7.532805442810059
2016-02-17,8.693329811096191,7.739999771118164,7.766670227050781,8.693329811096191,240460932.0,8.254435539245605
2016-02-18,8.92667007446289,8.420000076293945,8.656669616699219,8.630000114440918,195057024.0,8.194303512573242
2016-02-19,8.960000038146973,8.533329963684082,8.569999694824219,8.776670455932617,149810613.0,8.333569526672363
2016-02-22,8.846670150756836,8.600000381469727,8.833330154418945,8.716670036315918,120087666.0,8.276597023010254
2016-02-23,8.92667007446289,8.236669540405273,8.783329963684082,8.513330459594727,155978118.0,8.083523750305176
2016-02-24,8.613329887390137,8.180000305175781,8.420000076293945,8.579999923706055,123802419.0,8.146827697753906
2016-02-25,8.489999771118164,7.723330020904541,8.449999809265137,7.723330020904541,132993918.0,7.333407402038574
2016-02-26,7.756669998168945,7.206669807434082,7.666669845581055,7.513329982757568,106082220.0,7.134009838104248
2016-02-29,7.539999961853027,6.900000095367432,7.443329811096191,7.260000228881836,89274030.0,6.893469333648682
2016-03-01,7.829999923706055,7.130000114440918,7.25,7.670000076293945,111865569.0,7.282770156860352
2016-03-02,8.289999961853027,7.523330211639404,7.596670150756836,8.123330116271973,121416378.0,7.713212966918945
2016-03-03,8.199999809265137,7.86667013168335,8.0,7.896669864654541,112990944.0,7.497995376586914
2016-03-04,8.063329696655273,7.21999979019165,7.786670207977295,7.296669960021973,107904444.0,6.928287506103516
2016-03-07,7.71999979019165,7.336669921875,7.426670074462891,7.5,64562190.0,7.121352672576904
2016-03-08,7.5,6.916669845581055,7.5,7.426670074462891,61503285.0,7.051724433898926
2016-03-09,7.416669845581055,7.090000152587891,7.230000019073486,7.199999809265137,43553736.0,6.836498260498047
2016-03-10,7.826670169830322,7.233329772949219,7.233329772949219,7.496669769287109,103053489.0,7.118190765380859
2016-03-11,7.630000114440918,7.340000152587891,7.373330116271973,7.519999980926514,68542224.0,7.140343189239502
2016-03-14,8.270000457763672,7.670000076293945,7.783329963684082,8.063329696655273,112572306.0,7.656242370605469
2016-03-15,8.163330078125,7.650000095367432,8.0,7.746669769287109,101680506.0,7.355568885803223
2016-03-16,8.303330421447754,7.639999866485596,7.833330154418945,8.113329887390137,121271571.0,7.7037177085876465
2016-03-17,8.539999961853027,8.036669731140137,8.133330345153809,8.456669807434082,129632286.0,8.029722213745117
2016-03-18,9.166669845581055,8.333330154418945,8.460000038146973,8.973329544067383,156457371.0,8.520298957824707
2016-03-21,9.553330421447754,8.899999618530273,9.0,9.403329849243164,140627427.0,8.928590774536133
2016-03-22,10.343299865722656,9.186670303344727,9.263330459594727,9.893329620361328,153423390.0,9.393851280212402
2016-03-23,10.513299942016602,9.619999885559082,9.833330154418945,10.103300094604492,144805869.0,9.593221664428711
2016-03-24,10.626700401306152,9.733329772949219,9.8966703414917,9.84000015258789,156454131.0,9.34321403503418
2016-03-25,10.153300285339355,9.430000305175781,9.899999618530273,9.566670417785645,121015347.0,9.083684921264648
2016-03-28,10.456700325012207,9.616669654846191,9.75,10.183300018310547,117728937.0,9.669182777404785
2016-03-29,10.156700134277344,9.493330001831055,10.100000381469727,9.943329811096191,98701089.0,9.441328048706055
2016-03-30,10.936699867248535,9.943329811096191,10.033300399780273,10.936699867248535,154896378.0,10.384546279907227
2016-03-31,11.976699829101562,11.100000381469727,11.226699829101562,11.543299674987793,176497164.0,10.960521697998047
2016-04-01,11.89330005645752,10.943300247192383,11.366700172424316,11.806699752807617,149916222.0,11.210622787475586
2016-04-05,11.9399995803833,11.503299713134766,11.623299598693848,11.763299942016602,100618767.0,11.169415473937988
2016-04-06,12.760000228881836,11.476699829101562,11.726699829101562,12.343299865722656,160898652.0,11.720131874084473
2016-04-07,12.726699829101562,11.960000038146973,12.16670036315918,12.126700401306152,116081391.0,11.5144681930542
2016-04-08,11.960000038146973,11.216699600219727,11.826700210571289,11.663299560546875,110707887.0,11.074461936950684
2016-04-11,11.899999618530273,11.493300437927246,11.66670036315918,11.65999984741211,82988217.0,11.071330070495605
2016-04-12,11.960000038146973,10.493300437927246,11.91670036315918,10.5,217299939.0,9.969893455505371
2016-04-13,10.713299751281738,10.243300437927246,10.433300018310547,10.513299942016602,133562022.0,9.982522010803223
2016-04-14,10.760000228881836,10.013299942016602,10.533300399780273,10.686699867248535,145097289.0,10.147168159484863
2016-04-15,10.653300285339355,10.199999809265137,10.556699752807617,10.39330005645752,115043673.0,9.868581771850586
2016-04-18,11.279999732971191,10.399999618530273,10.5,10.819999694824219,68147189.0,10.32340145111084
2016-04-19,10.369999885559082,9.8100004196167,10.270000457763672,9.930000305175781,143882001.0,9.474250793457031
2016-04-20,9.920000076293945,8.9399995803833,9.899999618530273,9.100000381469727,146713833.0,8.682343482971191
2016-04-21,9.180000305175781,8.8100004196167,9.0,8.930000305175781,74184059.0,8.520146369934082
2016-04-22,9.140000343322754,8.8100004196167,8.8100004196167,9.079999923706055,60733770.0,8.663262367248535
2016-04-25,9.010000228881836,8.609999656677246,9.0,8.760000228881836,57382591.0,8.357948303222656
2016-04-26,8.880000114440918,8.619999885559082,8.75,8.869999885559082,51761441.0,8.462900161743164
2016-04-27,8.979999542236328,8.670000076293945,8.970000267028809,8.680000305175781,54241886.0,8.281620979309082
2016-04-28,8.890000343322754,8.489999771118164,8.699999809265137,8.819999694824219,79933563.0,8.415193557739258
2016-04-29,8.770000457763672,8.5,8.710000038146973,8.550000190734863,58706899.0,8.157587051391602
2016-05-03,8.869999885559082,8.470000267028809,8.470000267028809,8.8100004196167,68742715.0,8.40565299987793
2016-05-04,8.770000457763672,8.619999885559082,8.75,8.680000305175781,54151127.0,8.281620979309082
2016-05-05,8.850000381469727,8.649999618530273,8.680000305175781,8.8100004196167,56228089.0,8.40565299987793
2016-05-06,9.350000381469727,8.779999732971191,8.8100004196167,8.90999984741211,146425218.0,8.50106430053711
2016-05-09,8.770000457763672,8.020000457763672,8.770000457763672,8.029999732971191,86806027.0,7.661452293395996
2016-05-10,8.140000343322754,7.78000020980835,7.929999828338623,7.909999847412109,43373673.0,7.54695987701416
2016-05-11,8.010000228881836,7.690000057220459,7.949999809265137,7.75,38113647.0,7.394303321838379
2016-05-12,7.630000114440918,7.199999809265137,7.630000114440918,7.579999923706055,44412177.0,7.2321062088012695
2016-05-13,7.679999828338623,7.389999866485596,7.579999923706055,7.460000038146973,33736324.0,7.117613315582275
2016-05-16,7.619999885559082,7.460000038146973,7.46999979019165,7.590000152587891,31567699.0,7.241647243499756
2016-05-17,7.860000133514404,7.599999904632568,7.610000133514404,7.78000020980835,50303587.0,7.422926902770996
2016-05-18,7.679999828338623,7.170000076293945,7.599999904632568,7.320000171661377,46229309.0,6.984039306640625
2016-05-19,7.519999980926514,7.28000020980835,7.300000190734863,7.349999904632568,34192702.0,7.012661933898926
2016-05-20,7.380000114440918,7.110000133514404,7.25,7.360000133514404,34304908.0,7.0222039222717285
2016-05-23,7.539999961853027,7.329999923706055,7.400000095367432,7.510000228881836,41296784.0,7.165319442749023
2016-05-24,7.480000019073486,7.25,7.449999809265137,7.320000171661377,28184568.0,6.984039306640625
2016-05-25,7.489999771118164,7.210000038146973,7.400000095367432,7.239999771118164,26012404.0,6.907710552215576
2016-05-26,7.309999942779541,7.010000228881836,7.260000228881836,7.260000228881836,34863586.0,6.926793098449707
2016-05-27,7.260000228881836,7.119999885559082,7.199999809265137,7.150000095367432,26151718.0,6.821841716766357
2016-05-30,7.329999923706055,6.980000019073486,7.119999885559082,7.179999828338623,32889733.0,6.850464344024658
2016-05-31,7.510000228881836,7.190000057220459,7.199999809265137,7.5,58193263.0,7.155777454376221
2016-06-01,7.78000020980835,7.400000095367432,7.5,7.590000152587891,66237091.0,7.241647243499756
2016-06-02,7.75,7.519999980926514,7.539999961853027,7.650000095367432,46551321.0,7.298892974853516
2016-06-03,7.699999809265137,7.5,7.699999809265137,7.570000171661377,42835673.0,7.222565174102783
2016-06-06,7.630000114440918,7.46999979019165,7.539999961853027,7.519999980926514,31278381.0,7.174859523773193
2016-06-07,7.550000190734863,7.400000095367432,7.539999961853027,7.449999809265137,27198974.0,7.108072757720947
2016-06-08,7.46999979019165,7.309999942779541,7.46999979019165,7.400000095367432,31022424.0,7.060367107391357
2016-06-13,7.340000152587891,7.010000228881836,7.340000152587891,7.019999980926514,38574489.0,6.697807312011719
2016-06-14,7.099999904632568,6.980000019073486,7.03000020980835,7.039999961853027,23139752.0,6.71688985824585
2016-06-15,7.320000171661377,6.880000114440918,6.949999809265137,7.21999979019165,37480312.0,6.8886284828186035
2016-06-16,7.21999979019165,7.070000171661377,7.179999828338623,7.130000114440918,31052294.0,6.802759647369385
2016-06-17,7.239999771118164,7.119999885559082,7.170000076293945,7.150000095367432,25155258.0,6.821841716766357
2016-06-20,7.389999866485596,7.090000152587891,7.170000076293945,7.349999904632568,44726844.0,7.012661933898926
2016-06-21,7.449999809265137,7.199999809265137,7.400000095367432,7.230000019073486,36790275.0,6.89816951751709
2016-06-22,7.329999923706055,7.190000057220459,7.25,7.28000020980835,22273792.0,6.94587516784668
2016-06-23,7.440000057220459,7.25,7.28000020980835,7.329999923706055,37159917.0,6.993579864501953
2016-06-24,7.639999866485596,7.0,7.320000171661377,7.519999980926514,63993286.0,7.174859523773193
2016-06-27,7.599999904632568,7.360000133514404,7.400000095367432,7.539999961853027,42875785.0,7.193942070007324
2016-06-28,7.619999885559082,7.429999828338623,7.53000020980835,7.570000171661377,39374405.0,7.222565174102783
2016-06-29,7.619999885559082,7.429999828338623,7.619999885559082,7.46999979019165,36323901.0,7.127154350280762
2016-06-30,7.789999961853027,7.409999847412109,7.480000019073486,7.78000020980835,65273642.0,7.422926902770996
2016-07-01,7.78000020980835,7.630000114440918,7.78000020980835,7.639999866485596,39119759.0,7.2893524169921875
2016-07-04,8.170000076293945,7.829999923706055,7.900000095367432,7.940000057220459,81482960.0,7.575582981109619
2016-07-05,8.520000457763672,7.78000020980835,7.900000095367432,8.5,110190739.0,8.109881401062012
2016-07-06,8.739999771118164,8.229999542236328,8.5,8.539999961853027,97141630.0,8.148045539855957
2016-07-07,8.850000381469727,8.539999961853027,8.630000114440918,8.75,95475172.0,8.348406791687012
2016-07-08,8.6899995803833,8.449999809265137,8.649999618530273,8.460000038146973,59810745.0,8.071717262268066
2016-07-11,8.479999542236328,8.229999542236328,8.460000038146973,8.260000228881836,60516235.0,7.88089656829834
2016-07-12,8.380000114440918,8.100000381469727,8.270000457763672,8.350000381469727,46835456.0,7.966766357421875
2016-07-13,8.369999885559082,8.239999771118164,8.3100004196167,8.350000381469727,35829076.0,7.966766357421875
2016-07-14,8.359999656677246,8.199999809265137,8.359999656677246,8.289999961853027,33062673.0,7.909519672393799
2016-07-15,8.300000190734863,8.170000076293945,8.300000190734863,8.180000305175781,26186017.0,7.804568290710449
2016-07-18,8.180000305175781,8.010000228881836,8.149999618530273,8.0600004196167,29460993.0,7.6900763511657715
2016-07-19,8.380000114440918,8.0600004196167,8.09000015258789,8.369999885559082,54268274.0,7.9858479499816895
2016-07-20,8.399999618530273,8.260000228881836,8.380000114440918,8.3100004196167,30546504.0,7.9286017417907715
2016-07-21,8.350000381469727,8.199999809265137,8.300000190734863,8.25,23908325.0,7.8713555335998535
2016-07-22,8.270000457763672,8.100000381469727,8.270000457763672,8.119999885559082,22755903.0,7.747322082519531
2016-07-25,8.380000114440918,8.100000381469727,8.119999885559082,8.229999542236328,28995321.0,7.8522725105285645
2016-07-26,8.279999732971191,8.15999984741211,8.199999809265137,8.270000457763672,20934897.0,7.890437126159668
2016-07-27,8.289999961853027,7.510000228881836,8.279999732971191,7.78000020980835,41586449.0,7.422926902770996
2016-07-28,7.900000095367432,7.599999904632568,7.78000020980835,7.769999980926514,22200135.0,7.413385391235352
2016-07-29,8.09000015258789,7.699999809265137,7.739999771118164,7.860000133514404,27573225.0,7.499255180358887
2016-08-01,7.800000190734863,7.53000020980835,7.800000190734863,7.610000133514404,20171424.0,7.2607293128967285
2016-08-02,7.679999828338623,7.590000152587891,7.590000152587891,7.670000076293945,11649027.0,7.3179755210876465
2016-08-03,7.659999847412109,7.599999904632568,7.659999847412109,7.639999866485596,12906063.0,7.2893524169921875
2016-08-04,7.75,7.630000114440918,7.650000095367432,7.71999979019165,16004640.0,7.36568021774292
2016-08-05,7.710000038146973,7.630000114440918,7.710000038146973,7.639999866485596,12304421.0,7.2893524169921875
2016-08-08,7.699999809265137,7.510000228881836,7.610000133514404,7.699999809265137,15696401.0,7.3465986251831055
2016-08-09,8.0,7.639999866485596,7.679999828338623,7.920000076293945,30432673.0,7.556501388549805
2016-08-10,8.130000114440918,7.900000095367432,7.920000076293945,7.989999771118164,27191471.0,7.623288154602051
2016-08-11,7.989999771118164,7.849999904632568,7.96999979019165,7.869999885559082,15610753.0,7.508795738220215
2016-08-12,7.949999809265137,7.789999961853027,7.809999942779541,7.929999828338623,13212391.0,7.566041946411133
2016-08-15,8.0600004196167,7.829999923706055,7.920000076293945,8.029999732971191,27846762.0,7.661452293395996
2016-08-16,8.25,8.029999732971191,8.039999961853027,8.119999885559082,31550188.0,7.747322082519531
2016-08-17,8.119999885559082,7.989999771118164,8.100000381469727,8.050000190734863,18876483.0,7.680534362792969
2016-08-18,8.09000015258789,7.960000038146973,8.050000190734863,8.010000228881836,17769429.0,7.642370700836182
2016-08-19,8.050000190734863,7.920000076293945,8.010000228881836,7.980000019073486,12257782.0,7.613747596740723
2016-08-22,8.0,7.869999885559082,7.989999771118164,7.889999866485596,11219259.0,7.527878284454346
2016-08-23,7.960000038146973,7.860000133514404,7.880000114440918,7.900000095367432,10604861.0,7.537418842315674
2016-08-24,7.940000057220459,7.849999904632568,7.900000095367432,7.869999885559082,9417235.0,7.508795738220215
2016-08-25,7.820000171661377,7.639999866485596,7.820000171661377,7.739999771118164,14815632.0,7.384762287139893
2016-08-26,7.829999923706055,7.710000038146973,7.739999771118164,7.730000019073486,10981629.0,7.3752217292785645
2016-08-29,8.039999961853027,7.659999847412109,7.659999847412109,7.920000076293945,24057437.0,7.556501388549805
2016-08-30,7.980000019073486,7.869999885559082,7.880000114440918,7.900000095367432,14043295.0,7.537418842315674
2016-08-31,7.949999809265137,7.820000171661377,7.889999866485596,7.860000133514404,10902422.0,7.499255180358887
2016-09-01,7.949999809265137,7.809999942779541,7.869999885559082,7.889999866485596,14045692.0,7.527878284454346
2016-09-02,7.900000095367432,7.730000019073486,7.849999904632568,7.789999961853027,12189000.0,7.432467937469482
2016-09-05,7.940000057220459,7.78000020980835,7.820000171661377,7.860000133514404,13169636.0,7.499255180358887
2016-09-06,7.920000076293945,7.710000038146973,7.809999942779541,7.909999847412109,18629889.0,7.54695987701416
2016-09-07,8.699999809265137,7.860000133514404,7.889999866485596,8.600000381469727,133482903.0,8.205291748046875
2016-09-08,8.5,8.25,8.399999618530273,8.350000381469727,66222230.0,7.966766357421875
2016-09-09,8.359999656677246,8.210000038146973,8.3100004196167,8.229999542236328,32983697.0,7.8522725105285645
2016-09-12,8.140000343322754,7.960000038146973,8.050000190734863,8.020000457763672,34143701.0,7.651911735534668
2016-09-13,8.270000457763672,8.079999923706055,8.119999885559082,8.15999984741211,29748976.0,7.785485744476318
2016-09-14,8.979999542236328,8.529999732971191,8.880000114440918,8.979999542236328,104037803.0,8.567850112915039
2016-09-19,9.550000190734863,8.970000267028809,9.0,9.140000343322754,175650287.0,8.720508575439453
2016-09-20,9.90999984741211,8.90999984741211,8.949999809265137,9.600000381469727,155321498.0,9.159395217895508
2016-09-21,9.59000015258789,9.1899995803833,9.399999618530273,9.3100004196167,97301015.0,8.882704734802246
2016-09-22,9.75,9.170000076293945,9.319999694824219,9.710000038146973,121936287.0,9.264347076416016
2016-09-23,10.260000228881836,9.510000228881836,9.579999923706055,9.819999694824219,150403348.0,9.369297981262207
2016-09-26,10.359999656677246,9.609999656677246,9.699999809265137,10.0600004196167,134396396.0,9.598283767700195
2016-09-27,9.970000267028809,9.399999618530273,9.8100004196167,9.819999694824219,103388152.0,9.369297981262207
2016-09-28,9.770000457763672,9.5,9.720000267028809,9.550000190734863,58078052.0,9.111690521240234
2016-09-29,9.680000305175781,9.399999618530273,9.539999961853027,9.569999694824219,60842526.0,9.13077163696289
2016-09-30,9.5,9.260000228881836,9.5,9.279999732971191,60106407.0,8.854081153869629
2016-10-10,9.949999809265137,9.300000190734863,9.319999694824219,9.84000015258789,83671824.0,9.388381004333496
2016-10-11,10.300000190734863,9.710000038146973,9.800000190734863,10.229999542236328,107562457.0,9.760480880737305
2016-10-12,10.180000305175781,9.949999809265137,10.09000015258789,10.130000114440918,64107052.0,9.665070533752441
2016-10-13,10.510000228881836,10.039999961853027,10.130000114440918,10.130000114440918,95393034.0,9.665070533752441
2016-10-14,10.359999656677246,9.920000076293945,10.130000114440918,10.170000076293945,62288053.0,9.703235626220703
2016-10-17,10.170000076293945,9.75,10.170000076293945,9.84000015258789,58820018.0,9.388381004333496
2016-10-18,9.970000267028809,9.729999542236328,9.779999732971191,9.9399995803833,44535630.0,9.483790397644043
2016-10-19,10.300000190734863,9.960000038146973,10.069999694824219,10.0600004196167,60906862.0,9.598283767700195
2016-10-20,10.170000076293945,9.850000381469727,10.0600004196167,9.890000343322754,49094893.0,9.43608570098877
2016-10-21,9.800000190734863,9.579999923706055,9.800000190734863,9.680000305175781,50764872.0,9.235724449157715
2016-10-24,9.829999923706055,9.579999923706055,9.710000038146973,9.75,40493637.0,9.302511215209961
2016-10-25,9.789999961853027,9.59000015258789,9.779999732971191,9.720000267028809,35979478.0,9.273887634277344
2016-10-26,9.829999923706055,9.600000381469727,9.789999961853027,9.65999984741211,27891759.0,9.21664047241211
2016-10-27,9.65999984741211,9.5,9.649999618530273,9.550000190734863,27871929.0,9.111690521240234
2016-10-28,9.600000381469727,9.350000381469727,9.579999923706055,9.380000114440918,30613501.0,8.949493408203125
2016-10-31,9.359999656677246,9.15999984741211,9.359999656677246,9.229999542236328,22144280.0,8.806376457214355
2016-11-01,9.649999618530273,9.229999542236328,9.229999542236328,9.640000343322754,46130152.0,9.19756031036377
2016-11-02,9.680000305175781,9.449999809265137,9.609999656677246,9.5,29478923.0,9.063985824584961
2016-11-03,9.630000114440918,9.359999656677246,9.4399995803833,9.489999771118164,27933009.0,9.054443359375
2016-11-04,9.529999732971191,9.329999923706055,9.510000228881836,9.350000381469727,21059291.0,8.920869827270508
2016-11-07,9.369999885559082,9.260000228881836,9.329999923706055,9.319999694824219,15211365.0,8.89224624633789
2016-11-08,9.40999984741211,9.270000457763672,9.350000381469727,9.319999694824219,16037669.0,8.89224624633789
2016-11-09,9.329999923706055,9.010000228881836,9.319999694824219,9.1899995803833,28289302.0,8.768211364746094
2016-11-10,9.319999694824219,9.199999809265137,9.289999961853027,9.279999732971191,22523250.0,8.854081153869629
2016-11-11,9.479999542236328,9.1899995803833,9.289999961853027,9.399999618530273,35845636.0,8.968574523925781
2016-11-14,9.75,9.369999885559082,9.380000114440918,9.649999618530273,52819926.0,9.207100868225098
2016-11-15,9.649999618530273,9.470000267028809,9.649999618530273,9.539999961853027,23217535.0,9.10214900970459
2016-11-16,9.569999694824219,9.359999656677246,9.539999961853027,9.430000305175781,23356620.0,8.997198104858398
2016-11-17,9.569999694824219,9.319999694824219,9.449999809265137,9.539999961853027,28369301.0,9.10214900970459
2016-11-18,9.609999656677246,9.449999809265137,9.5600004196167,9.460000038146973,20443529.0,9.025821685791016
2016-11-21,9.470000267028809,9.329999923706055,9.399999618530273,9.369999885559082,17574568.0,8.93995189666748
2016-11-22,9.449999809265137,9.329999923706055,9.369999885559082,9.399999618530273,15963155.0,8.968574523925781
2016-11-23,9.430000305175781,9.300000190734863,9.369999885559082,9.3100004196167,15407893.0,8.882704734802246
2016-11-24,9.550000190734863,9.300000190734863,9.359999656677246,9.359999656677246,26753073.0,8.93040943145752
2016-11-25,9.399999618530273,9.149999618530273,9.369999885559082,9.319999694824219,19067650.0,8.89224624633789
2016-11-28,9.449999809265137,9.300000190734863,9.350000381469727,9.390000343322754,18044139.0,8.959033966064453
2016-11-29,9.699999809265137,9.369999885559082,9.430000305175781,9.6899995803833,55463733.0,9.245264053344727
2016-11-30,10.569999694824219,9.619999885559082,9.6899995803833,10.279999732971191,132128006.0,9.808184623718262
2016-12-01,10.270000457763672,10.010000228881836,10.130000114440918,10.239999771118164,67670945.0,9.770021438598633
2016-12-02,10.210000038146973,9.859999656677246,10.199999809265137,9.899999618530273,47795861.0,9.445626258850098
2016-12-05,9.770000457763672,9.399999618530273,9.699999809265137,9.479999542236328,41379613.0,9.044901847839355
2016-12-06,9.710000038146973,9.460000038146973,9.460000038146973,9.529999732971191,22700600.0,9.092607498168945
2016-12-07,9.619999885559082,9.3100004196167,9.520000457763672,9.5600004196167,26834117.0,9.121232032775879
2016-12-08,9.640000343322754,9.350000381469727,9.640000343322754,9.399999618530273,20980119.0,8.968574523925781
2016-12-09,9.390000343322754,9.25,9.359999656677246,9.300000190734863,19413403.0,8.873164176940918
2016-12-12,9.380000114440918,8.800000190734863,9.300000190734863,9.029999732971191,45678942.0,8.615555763244629
2016-12-13,9.449999809265137,9.0,9.039999961853027,9.15999984741211,26362938.0,8.73958969116211
2016-12-14,9.270000457763672,8.989999771118164,9.15999984741211,9.069999694824219,21492298.0,8.653718948364258
2016-12-15,9.180000305175781,8.90999984741211,9.0,9.0,19439812.0,8.586933135986328
2016-12-16,9.289999961853027,9.020000457763672,9.039999961853027,9.210000038146973,20124642.0,8.7872953414917
2016-12-19,9.369999885559082,9.119999885559082,9.149999618530273,9.1899995803833,16659972.0,8.768211364746094
2016-12-20,9.25,9.050000190734863,9.220000267028809,9.119999885559082,13930574.0,8.70142650604248
2016-12-21,9.239999771118164,9.119999885559082,9.119999885559082,9.229999542236328,13567942.0,8.806376457214355
2016-12-22,9.390000343322754,9.210000038146973,9.289999961853027,9.300000190734863,21034900.0,8.873164176940918
2016-12-23,9.3100004196167,9.130000114440918,9.3100004196167,9.229999542236328,12062105.0,8.806376457214355
2016-12-26,9.40999984741211,9.119999885559082,9.220000267028809,9.380000114440918,23024463.0,8.949493408203125
2016-12-27,9.789999961853027,9.380000114440918,9.390000343322754,9.710000038146973,47354931.0,9.264347076416016
2016-12-28,9.779999732971191,9.5,9.65999984741211,9.630000114440918,24749746.0,9.188018798828125
2016-12-29,9.680000305175781,9.510000228881836,9.670000076293945,9.5600004196167,17314001.0,9.121232032775879
2016-12-30,9.699999809265137,9.430000305175781,9.59000015258789,9.449999809265137,15302539.0,9.016279220581055
2017-01-03,9.899999618530273,9.479999542236328,9.699999809265137,9.59000015258789,22891373.0,9.149855613708496
2017-01-04,9.600000381469727,9.390000343322754,9.600000381469727,9.579999923706055,20912437.0,9.140314102172852
2017-01-05,9.869999885559082,9.59000015258789,9.600000381469727,9.670000076293945,39100443.0,9.22618293762207
2017-01-06,9.65999984741211,9.4399995803833,9.630000114440918,9.539999961853027,24238023.0,9.10214900970459
2017-01-09,9.729999542236328,9.470000267028809,9.510000228881836,9.6899995803833,24803773.0,9.245264053344727
2017-01-10,9.6899995803833,9.520000457763672,9.640000343322754,9.579999923706055,19095654.0,9.140314102172852
2017-01-11,9.739999771118164,9.449999809265137,9.619999885559082,9.470000267028809,20569273.0,9.035362243652344
2017-01-12,9.5,9.199999809265137,9.4399995803833,9.210000038146973,23162671.0,8.7872953414917
2017-01-13,9.25,9.100000381469727,9.210000038146973,9.119999885559082,12798177.0,8.70142650604248
2017-01-16,9.180000305175781,8.800000190734863,9.100000381469727,9.100000381469727,19413048.0,8.682343482971191
2017-01-17,9.170000076293945,9.029999732971191,9.100000381469727,9.149999618530273,10107964.0,8.730049133300781
2017-01-18,9.199999809265137,9.09000015258789,9.149999618530273,9.170000076293945,9808415.0,8.749131202697754
2017-01-19,9.180000305175781,9.039999961853027,9.180000305175781,9.079999923706055,11324718.0,8.663262367248535
2017-01-20,9.140000343322754,9.020000457763672,9.069999694824219,9.130000114440918,9818137.0,8.710966110229492
2017-01-23,9.199999809265137,9.109999656677246,9.130000114440918,9.199999809265137,10739686.0,8.777754783630371
2017-01-24,9.260000228881836,9.170000076293945,9.1899995803833,9.199999809265137,9580434.0,8.777754783630371
2017-01-25,9.239999771118164,9.15999984741211,9.210000038146973,9.199999809265137,6852195.0,8.777754783630371
2017-01-26,9.229999542236328,9.1899995803833,9.210000038146973,9.210000038146973,5483630.0,8.7872953414917
2017-02-03,9.229999542236328,9.149999618530273,9.199999809265137,9.199999809265137,4144603.0,8.777754783630371
2017-02-06,9.329999923706055,9.180000305175781,9.199999809265137,9.279999732971191,9609000.0,8.854081153869629
2017-02-07,9.300000190734863,9.1899995803833,9.279999732971191,9.239999771118164,6905821.0,8.815917015075684
2017-02-08,9.25,9.100000381469727,9.239999771118164,9.239999771118164,12169012.0,8.815917015075684
2017-02-09,9.279999732971191,9.170000076293945,9.199999809265137,9.239999771118164,10734962.0,8.815917015075684
2017-02-10,9.539999961853027,9.199999809265137,9.239999771118164,9.40999984741211,29209459.0,8.97811508178711
2017-02-13,9.460000038146973,9.329999923706055,9.430000305175781,9.449999809265137,19605191.0,9.016279220581055
2017-02-14,9.479999542236328,9.369999885559082,9.40999984741211,9.449999809265137,12866380.0,9.016279220581055
2017-02-15,9.619999885559082,9.300000190734863,9.449999809265137,9.34000015258789,28308404.0,8.91132926940918
2017-02-16,9.34000015258789,9.1899995803833,9.300000190734863,9.270000457763672,19533446.0,8.844541549682617
2017-02-17,9.270000457763672,9.149999618530273,9.260000228881836,9.180000305175781,13317494.0,8.758672714233398
2017-02-20,9.270000457763672,9.15999984741211,9.180000305175781,9.260000228881836,10582903.0,8.835000991821289
2017-02-21,9.300000190734863,9.220000267028809,9.25,9.270000457763672,10171657.0,8.844541549682617
2017-02-22,9.359999656677246,9.239999771118164,9.279999732971191,9.3100004196167,13179786.0,8.882704734802246
2017-02-23,9.350000381469727,9.199999809265137,9.350000381469727,9.239999771118164,10956021.0,8.815917015075684
2017-02-24,9.649999618530273,9.1899995803833,9.239999771118164,9.569999694824219,54929868.0,9.13077163696289
2017-02-27,9.739999771118164,9.420000076293945,9.569999694824219,9.430000305175781,31744224.0,8.997198104858398
2017-02-28,9.640000343322754,9.399999618530273,9.430000305175781,9.600000381469727,21266372.0,9.159395217895508
2017-03-01,9.680000305175781,9.520000457763672,9.609999656677246,9.59000015258789,19405659.0,9.149855613708496
2017-03-02,9.989999771118164,9.550000190734863,9.550000190734863,9.739999771118164,45515680.0,9.292969703674316
2017-03-03,9.9399995803833,9.680000305175781,9.789999961853027,9.729999542236328,36646119.0,9.283428192138672
2017-03-06,9.899999618530273,9.619999885559082,9.65999984741211,9.819999694824219,29767364.0,9.369297981262207
2017-03-07,9.899999618530273,9.729999542236328,9.800000190734863,9.8100004196167,20540383.0,9.359757423400879
2017-03-08,9.84000015258789,9.600000381469727,9.829999923706055,9.609999656677246,21004369.0,9.168935775756836
2017-03-09,9.630000114440918,9.489999771118164,9.609999656677246,9.539999961853027,11620406.0,9.10214900970459
2017-03-10,9.649999618530273,9.470000267028809,9.539999961853027,9.640000343322754,14523898.0,9.19756031036377
2017-03-13,9.640000343322754,9.449999809265137,9.609999656677246,9.59000015258789,16681654.0,9.149855613708496
2017-03-14,9.640000343322754,9.539999961853027,9.59000015258789,9.5600004196167,11116993.0,9.121232032775879
2017-03-15,9.630000114440918,9.510000228881836,9.550000190734863,9.539999961853027,12974400.0,9.10214900970459
2017-03-16,9.8100004196167,9.569999694824219,9.569999694824219,9.800000190734863,30132372.0,9.350215911865234
2017-03-17,10.59000015258789,9.770000457763672,9.789999961853027,10.1899995803833,79198663.0,9.722315788269043
2017-03-20,10.970000267028809,10.010000228881836,10.34000015258789,10.869999885559082,89351518.0,10.37110710144043
2017-03-21,11.25,10.680000305175781,10.789999961853027,10.850000381469727,73515753.0,10.352025985717773
2017-03-22,10.979999542236328,10.579999923706055,10.800000190734863,10.859999656677246,39419326.0,10.361565589904785
2017-03-23,11.180000305175781,10.720000267028809,10.880000114440918,10.789999961853027,41021945.0,10.294778823852539
2017-03-24,10.869999885559082,10.489999771118164,10.789999961853027,10.59000015258789,39669033.0,10.103959083557129
2017-03-27,10.970000267028809,10.600000381469727,10.609999656677246,10.710000038146973,33150673.0,10.218449592590332
2017-03-28,11.229999542236328,10.609999656677246,10.720000267028809,11.140000343322754,49512547.0,10.628716468811035
2017-03-29,11.220000267028809,10.869999885559082,11.140000343322754,11.029999732971191,35052238.0,10.523763656616211
2017-03-30,12.079999923706055,10.960000038146973,11.039999961853027,11.859999656677246,64288809.0,11.315669059753418
2017-03-31,12.5,11.5,11.699999809265137,11.520000457763672,72925218.0,10.991275787353516
2017-04-05,11.859999656677246,11.199999809265137,11.359999656677246,11.640000343322754,43344908.0,11.105767250061035
2017-04-06,12.270000457763672,11.619999885559082,11.619999885559082,12.140000343322754,40508462.0,11.582818984985352
2017-04-07,12.880000114440918,12.069999694824219,12.130000114440918,12.670000076293945,66500897.0,12.088494300842285
2017-04-10,13.0,12.25,12.600000381469727,12.670000076293945,40802037.0,12.088494300842285
2017-04-11,13.09000015258789,12.029999732971191,12.5,12.4399995803833,39721001.0,11.869049072265625
2017-04-12,13.680000305175781,12.220000267028809,12.300000190734863,13.680000305175781,66941950.0,13.052138328552246
2017-04-13,13.800000190734863,13.329999923706055,13.789999961853027,13.34000015258789,43681516.0,12.727744102478027
2017-04-14,13.579999923706055,13.0,13.289999961853027,13.390000343322754,28994335.0,12.7754487991333
2017-04-17,13.420000076293945,12.050000190734863,13.390000343322754,12.489999771118164,55078540.0,11.916755676269531
2017-04-18,12.489999771118164,12.100000381469727,12.489999771118164,12.3100004196167,26693639.0,11.745017051696777
2017-04-19,12.850000381469727,12.130000114440918,12.300000190734863,12.569999694824219,29092410.0,11.993083000183105
2017-04-20,13.449999809265137,12.510000228881836,12.510000228881836,13.260000228881836,32039183.0,12.651415824890137
2017-04-21,13.5,12.970000267028809,13.300000190734863,13.050000190734863,18065409.0,12.451053619384766
2017-04-24,13.0600004196167,12.180000305175781,12.850000381469727,12.510000228881836,20919710.0,11.935836791992188
2017-04-25,12.899999618530273,11.850000381469727,12.40999984741211,12.1899995803833,31310857.0,11.630523681640625
2017-04-26,12.220000267028809,11.600000381469727,12.220000267028809,11.850000381469727,29231596.0,11.30612850189209
2017-04-27,12.279999732971191,11.34000015258789,11.829999923706055,12.100000381469727,29348695.0,11.54465389251709
2017-04-28,12.350000381469727,11.850000381469727,12.0,11.880000114440918,21799343.0,11.334752082824707
2017-05-02,11.930000305175781,11.529999732971191,11.720000267028809,11.8100004196167,18863903.0,11.267965316772461
2017-05-03,12.4399995803833,11.720000267028809,11.720000267028809,12.319999694824219,30962701.0,11.754557609558105
2017-05-04,12.460000038146973,12.100000381469727,12.319999694824219,12.399999618530273,22548872.0,11.830885887145996
2017-05-05,12.430000305175781,11.880000114440918,12.300000190734863,11.960000038146973,16695297.0,11.411080360412598
2017-05-08,11.979999542236328,11.4399995803833,11.949999809265137,11.479999542236328,19735505.0,10.953109741210938
2017-05-09,12.149999618530273,11.279999732971191,11.420000076293945,11.880000114440918,17564246.0,11.334752082824707
2017-05-10,12.09000015258789,11.579999923706055,11.729999542236328,11.649999618530273,12777548.0,11.115307807922363
2017-05-11,11.819999694824219,11.300000190734863,11.40999984741211,11.779999732971191,14516727.0,11.239341735839844
2017-05-12,11.930000305175781,11.649999618530273,11.699999809265137,11.779999732971191,10772953.0,11.239341735839844
2017-05-15,12.140000343322754,11.760000228881836,11.859999656677246,11.800000190734863,9508906.0,11.2584228515625
2017-05-16,12.260000228881836,11.449999809265137,11.699999809265137,12.180000305175781,19810881.0,11.620983123779297
2017-05-17,12.579999923706055,12.069999694824219,12.069999694824219,12.359999656677246,19674412.0,11.79272174835205
2017-05-18,12.649999618530273,11.970000267028809,12.1899995803833,12.390000343322754,22353951.0,11.821344375610352
2017-05-19,12.40999984741211,12.029999732971191,12.289999961853027,12.149999618530273,12855427.0,11.59235954284668
2017-05-22,12.239999771118164,11.5,12.109999656677246,11.619999885559082,18215723.0,11.086684226989746
2017-05-23,11.680000305175781,10.619999885559082,11.680000305175781,10.890000343322754,23251707.0,10.390189170837402
2017-05-24,11.25,10.529999732971191,10.699999809265137,11.199999809265137,18473666.0,10.685961723327637
2017-05-25,11.270000457763672,10.800000190734863,11.0600004196167,11.0600004196167,13491395.0,10.552387237548828
2017-05-26,11.1899995803833,10.850000381469727,11.050000190734863,10.90999984741211,8847752.0,10.409271240234375
2017-05-31,11.149999618530273,10.699999809265137,11.0600004196167,10.8100004196167,11788773.0,10.313861846923828
2017-06-01,10.800000190734863,10.079999923706055,10.800000190734863,10.170000076293945,20678792.0,9.703235626220703
2017-06-02,10.430000305175781,9.890000343322754,10.149999618530273,10.34000015258789,15983027.0,9.865432739257812
2017-06-05,10.789999961853027,10.329999923706055,10.420000076293945,10.520000457763672,11801638.0,10.037171363830566
2017-06-06,10.59000015258789,10.3100004196167,10.520000457763672,10.420000076293945,8115111.0,9.941760063171387
2017-06-07,10.800000190734863,10.369999885559082,10.399999618530273,10.75,14109701.0,10.256613731384277
2017-06-08,10.90999984741211,10.600000381469727,10.770000457763672,10.75,14751926.0,10.256613731384277
2017-06-09,10.779999732971191,10.520000457763672,10.699999809265137,10.5600004196167,11709799.0,10.075336456298828
2017-06-12,10.760000228881836,10.399999618530273,10.489999771118164,10.470000267028809,9811327.0,9.989466667175293
2017-06-13,10.65999984741211,10.430000305175781,10.470000267028809,10.600000381469727,9297455.0,10.113499641418457
2017-06-14,10.880000114440918,10.529999732971191,10.5600004196167,10.779999732971191,14723856.0,10.285237312316895
2017-06-15,10.850000381469727,10.649999618530273,10.760000228881836,10.84000015258789,10034917.0,10.342484474182129
2017-06-16,10.949999809265137,10.710000038146973,10.84000015258789,10.84000015258789,9187869.0,10.342484474182129
2017-06-19,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0.0,10.342484474182129
2017-06-20,11.100000381469727,10.9399995803833,11.010000228881836,11.050000190734863,8819263.0,10.542845726013184
2017-06-21,11.350000381469727,11.039999961853027,11.09000015258789,11.180000305175781,13375936.0,10.666879653930664
2017-06-22,11.229999542236328,10.8100004196167,11.199999809265137,10.819999694824219,12767081.0,10.32340145111084
2017-06-23,10.949999809265137,10.390000343322754,10.760000228881836,10.729999542236328,13998235.0,10.237532615661621
2017-06-26,10.880000114440918,10.619999885559082,10.649999618530273,10.829999923706055,11510580.0,10.332942008972168
2017-06-27,11.329999923706055,10.819999694824219,10.819999694824219,11.220000267028809,23745108.0,10.705042839050293
2017-06-28,11.25,11.029999732971191,11.25,11.130000114440918,10199302.0,10.619173049926758
2017-06-29,11.479999542236328,11.079999923706055,11.09000015258789,11.220000267028809,15691655.0,10.772796630859375
2017-06-30,11.350000381469727,11.09000015258789,11.210000038146973,11.210000038146973,8497826.0,10.763195037841797
2017-07-03,11.579999923706055,11.1899995803833,11.380000114440918,11.350000381469727,14428850.0,10.897616386413574
2017-07-04,11.449999809265137,11.130000114440918,11.359999656677246,11.369999885559082,14641190.0,10.916817665100098
2017-07-05,11.359999656677246,11.100000381469727,11.319999694824219,11.260000228881836,13735624.0,10.811203002929688
2017-07-06,11.25,10.859999656677246,11.220000267028809,10.970000267028809,27796458.0,10.53276252746582
2017-07-07,10.970000267028809,10.850000381469727,10.880000114440918,10.9399995803833,9547517.0,10.50395679473877
2017-07-10,11.149999618530273,10.850000381469727,10.960000038146973,10.979999542236328,17207828.0,10.542362213134766
2017-07-11,10.960000038146973,10.729999542236328,10.899999618530273,10.760000228881836,11070000.0,10.331131935119629
2017-07-12,10.819999694824219,10.300000190734863,10.699999809265137,10.609999656677246,17444201.0,10.18710994720459
2017-07-13,10.75,10.520000457763672,10.550000190734863,10.609999656677246,15220043.0,10.18710994720459
2017-07-14,10.649999618530273,10.460000038146973,10.579999923706055,10.520000457763672,6430646.0,10.10069751739502
2017-07-17,10.479999542236328,9.600000381469727,10.479999542236328,9.739999771118164,25587476.0,9.351785659790039
2017-07-18,9.960000038146973,9.619999885559082,9.720000267028809,9.930000305175781,12069150.0,9.53421401977539
2017-07-19,10.020000457763672,9.829999923706055,9.880000114440918,9.9399995803833,14007122.0,9.543814659118652
2017-07-20,10.300000190734863,9.850000381469727,9.850000381469727,10.140000343322754,14472114.0,9.735843658447266
2017-07-21,10.279999732971191,10.010000228881836,10.140000343322754,10.100000381469727,9303891.0,9.697437286376953
2017-07-24,10.199999809265137,10.050000190734863,10.079999923706055,10.100000381469727,7407010.0,9.697437286376953
2017-07-25,10.15999984741211,9.90999984741211,10.100000381469727,9.949999809265137,10250385.0,9.553415298461914
2017-07-26,10.069999694824219,9.880000114440918,9.9399995803833,9.970000267028809,8025312.0,9.572619438171387
2017-07-27,10.010000228881836,9.859999656677246,9.979999542236328,10.010000228881836,8031461.0,9.611024856567383
2017-07-28,9.989999771118164,9.890000343322754,9.979999542236328,9.930000305175781,7577611.0,9.53421401977539
2017-07-31,9.960000038146973,9.800000190734863,9.90999984741211,9.890000343322754,9142247.0,9.495807647705078
2017-08-01,10.199999809265137,9.819999694824219,9.869999885559082,10.1899995803833,18567830.0,9.783849716186523
2017-08-02,10.180000305175781,9.949999809265137,10.180000305175781,9.989999771118164,10987516.0,9.591821670532227
2017-08-03,10.050000190734863,9.9399995803833,10.050000190734863,9.979999542236328,7444185.0,9.582219123840332
2017-08-04,10.489999771118164,9.930000305175781,9.989999771118164,10.270000457763672,21288002.0,9.860661506652832
2017-08-07,10.550000190734863,10.1899995803833,10.260000228881836,10.489999771118164,19174006.0,10.071892738342285
2017-08-08,10.5,10.270000457763672,10.460000038146973,10.329999923706055,11685834.0,9.918269157409668
2017-08-09,10.40999984741211,10.229999542236328,10.25,10.300000190734863,8027768.0,9.889466285705566
2017-08-10,10.279999732971191,10.029999732971191,10.25,10.100000381469727,11534411.0,9.697437286376953
2017-08-11,10.050000190734863,9.899999618530273,10.029999732971191,9.9399995803833,9730746.0,9.543814659118652
2017-08-14,10.079999923706055,9.9399995803833,9.949999809265137,10.079999923706055,7505178.0,9.678234100341797
2017-08-15,10.15999984741211,9.970000267028809,10.069999694824219,10.119999885559082,7967148.0,9.71664047241211
2017-08-16,10.140000343322754,10.0,10.119999885559082,10.109999656677246,5638512.0,9.707038879394531
2017-08-17,10.539999961853027,10.149999618530273,10.149999618530273,10.4399995803833,23044705.0,10.023885726928711
2017-08-18,10.649999618530273,10.3100004196167,10.369999885559082,10.470000267028809,21736527.0,10.052691459655762
2017-08-21,10.75,10.34000015258789,10.489999771118164,10.399999618530273,19022171.0,9.985479354858398
2017-08-22,10.479999542236328,10.239999771118164,10.430000305175781,10.300000190734863,9004100.0,9.889466285705566
2017-08-23,10.369999885559082,10.199999809265137,10.329999923706055,10.229999542236328,7468000.0,9.822256088256836
2017-08-24,10.3100004196167,10.010000228881836,10.260000228881836,10.100000381469727,13730883.0,9.697437286376953
2017-08-25,10.180000305175781,10.029999732971191,10.100000381469727,10.149999618530273,9543118.0,9.745443344116211
2017-08-28,10.329999923706055,10.100000381469727,10.140000343322754,10.289999961853027,12524445.0,9.879864692687988
2017-08-29,10.449999809265137,10.260000228881836,10.34000015258789,10.34000015258789,13853544.0,9.927871704101562
2017-08-30,10.329999923706055,10.180000305175781,10.319999694824219,10.229999542236328,9737443.0,9.822256088256836
2017-08-31,10.680000305175781,10.329999923706055,10.329999923706055,10.5600004196167,30364061.0,10.139103889465332
2017-09-01,10.6899995803833,10.399999618530273,10.619999885559082,10.5,18299624.0,10.081494331359863
2017-09-04,10.600000381469727,10.3100004196167,10.5600004196167,10.390000343322754,17975916.0,9.975878715515137
2017-09-05,10.40999984741211,10.3100004196167,10.399999618530273,10.34000015258789,10445260.0,9.927871704101562
2017-09-06,10.420000076293945,10.270000457763672,10.329999923706055,10.420000076293945,11799339.0,10.004682540893555
2017-09-07,10.420000076293945,10.279999732971191,10.420000076293945,10.319999694824219,13130415.0,9.908668518066406
2017-09-08,10.359999656677246,10.279999732971191,10.289999961853027,10.359999656677246,8484155.0,9.947073936462402
2017-09-11,10.529999732971191,10.260000228881836,10.350000381469727,10.5,15714129.0,10.081494331359863
2017-09-12,10.5,10.300000190734863,10.449999809265137,10.329999923706055,15505372.0,9.918269157409668
2017-09-13,10.390000343322754,10.270000457763672,10.34000015258789,10.3100004196167,11712406.0,9.899067878723145
2017-09-14,10.460000038146973,10.300000190734863,10.359999656677246,10.359999656677246,12774028.0,9.947073936462402
2017-09-15,10.449999809265137,10.3100004196167,10.420000076293945,10.319999694824219,9893606.0,9.908668518066406
2017-09-18,10.399999618530273,10.239999771118164,10.289999961853027,10.380000114440918,11811207.0,9.966278076171875
2017-09-19,10.380000114440918,10.229999542236328,10.380000114440918,10.229999542236328,10947398.0,9.822256088256836
2017-09-20,10.210000038146973,9.920000076293945,10.199999809265137,10.119999885559082,27939983.0,9.71664047241211
2017-09-21,10.079999923706055,9.989999771118164,10.069999694824219,10.0,10325622.0,9.601424217224121
2017-09-22,10.0,9.829999923706055,10.0,9.90999984741211,13153405.0,9.515009880065918
2017-09-25,9.960000038146973,9.819999694824219,9.819999694824219,9.880000114440918,5908819.0,9.486207008361816
2017-09-26,9.9399995803833,9.869999885559082,9.920000076293945,9.90999984741211,3930005.0,9.515009880065918
2017-09-27,9.9399995803833,9.880000114440918,9.90999984741211,9.920000076293945,4258247.0,9.524611473083496
2017-09-28,9.930000305175781,9.869999885559082,9.930000305175781,9.880000114440918,6193065.0,9.486207008361816
2017-09-29,9.920000076293945,9.829999923706055,9.880000114440918,9.84000015258789,6821398.0,9.447800636291504
2017-10-09,10.020000457763672,9.890000343322754,9.890000343322754,9.9399995803833,6392406.0,9.543814659118652
2017-10-10,10.029999732971191,9.930000305175781,9.9399995803833,10.020000457763672,7908160.0,9.620626449584961
2017-10-11,10.069999694824219,9.970000267028809,10.029999732971191,10.020000457763672,7356856.0,9.620626449584961
2017-10-12,10.010000228881836,9.880000114440918,10.0,9.9399995803833,6360952.0,9.543814659118652
2017-10-13,9.989999771118164,9.890000343322754,9.949999809265137,9.949999809265137,6025320.0,9.553415298461914
2017-10-16,9.989999771118164,9.869999885559082,9.949999809265137,9.869999885559082,6772589.0,9.476604461669922
2017-10-17,9.869999885559082,9.739999771118164,9.869999885559082,9.75,7749300.0,9.361388206481934
2017-10-18,9.829999923706055,9.739999771118164,9.760000228881836,9.800000190734863,5578800.0,9.409394264221191
2017-10-19,9.84000015258789,9.510000228881836,9.800000190734863,9.520000457763672,10303000.0,9.140555381774902
2017-10-20,9.649999618530273,9.359999656677246,9.510000228881836,9.619999885559082,5739838.0,9.23656940460205
2017-10-23,9.710000038146973,9.510000228881836,9.579999923706055,9.699999809265137,4802297.0,9.313380241394043
2017-10-24,9.720000267028809,9.5600004196167,9.699999809265137,9.579999923706055,7156530.0,9.198163986206055
2017-10-25,9.619999885559082,9.520000457763672,9.600000381469727,9.569999694824219,5931656.0,9.18856143951416
2017-10-26,9.630000114440918,9.520000457763672,9.569999694824219,9.609999656677246,8120903.0,9.226966857910156
2017-10-27,9.600000381469727,9.5,9.579999923706055,9.510000228881836,6341300.0,9.130953788757324
2017-10-30,9.489999771118164,9.0,9.449999809265137,9.180000305175781,12088597.0,8.814106941223145
2017-10-31,9.220000267028809,9.039999961853027,9.15999984741211,9.1899995803833,9137728.0,8.82370662689209
2017-11-01,9.180000305175781,9.039999961853027,9.180000305175781,9.069999694824219,8910147.0,8.708489418029785
2017-11-02,9.079999923706055,8.850000381469727,9.029999732971191,8.90999984741211,13880419.0,8.554868698120117
2017-11-03,9.039999961853027,8.850000381469727,8.890000343322754,9.029999732971191,7177727.0,8.670084953308105
2017-11-06,9.020000457763672,8.890000343322754,9.010000228881836,9.010000228881836,4969668.0,8.65088176727295
2017-11-07,9.140000343322754,9.010000228881836,9.010000228881836,9.130000114440918,8039615.0,8.766098976135254
2017-11-08,9.539999961853027,9.0600004196167,9.140000343322754,9.390000343322754,14433970.0,9.01573657989502
2017-11-09,9.4399995803833,9.300000190734863,9.300000190734863,9.359999656677246,5758958.0,8.986930847167969
2017-11-10,9.369999885559082,9.149999618530273,9.369999885559082,9.170000076293945,8236881.0,8.804505348205566
2017-11-13,9.25,9.140000343322754,9.170000076293945,9.180000305175781,4546303.0,8.814106941223145
2017-11-14,9.199999809265137,9.100000381469727,9.199999809265137,9.109999656677246,4827155.0,8.746895790100098
2017-11-15,9.149999618530273,9.0,9.109999656677246,9.100000381469727,5685889.0,8.737295150756836
2017-11-16,9.130000114440918,9.010000228881836,9.079999923706055,9.039999961853027,4112740.0,8.679686546325684
2017-11-17,9.100000381469727,8.739999771118164,9.020000457763672,8.789999961853027,8824443.0,8.439651489257812
2017-11-20,8.880000114440918,8.479999542236328,8.770000457763672,8.699999809265137,6325056.0,8.353238105773926
2017-11-21,8.720000267028809,8.470000267028809,8.720000267028809,8.539999961853027,10596867.0,8.199615478515625
2017-11-22,8.59000015258789,8.25,8.539999961853027,8.329999923706055,17501402.0,7.997985363006592
2017-11-23,8.319999694824219,8.020000457763672,8.319999694824219,8.109999656677246,13138531.0,7.7867536544799805
2017-11-24,8.149999618530273,8.010000228881836,8.010000228881836,8.119999885559082,4671668.0,7.796355724334717
2017-11-27,8.15999984741211,8.050000190734863,8.119999885559082,8.069999694824219,3732122.0,7.748348236083984
2017-11-28,8.15999984741211,8.050000190734863,8.100000381469727,8.119999885559082,3994426.0,7.796355724334717
2017-11-29,8.140000343322754,8.0600004196167,8.119999885559082,8.109999656677246,4303097.0,7.7867536544799805
2017-11-30,8.239999771118164,8.079999923706055,8.109999656677246,8.119999885559082,6565033.0,7.796355724334717
2017-12-01,8.180000305175781,8.100000381469727,8.100000381469727,8.180000305175781,4838385.0,7.853964328765869
2017-12-04,8.180000305175781,8.09000015258789,8.170000076293945,8.119999885559082,6298990.0,7.796355724334717
2017-12-05,8.119999885559082,8.010000228881836,8.079999923706055,8.050000190734863,6194131.0,7.729145526885986
2017-12-06,8.210000038146973,8.0,8.050000190734863,8.199999809265137,6676244.0,7.873167037963867
2017-12-07,8.600000381469727,8.210000038146973,8.210000038146973,8.529999732971191,18752573.0,8.190014839172363
2017-12-08,9.380000114440918,8.449999809265137,8.479999542236328,9.010000228881836,31804187.0,8.65088176727295
2017-12-11,9.199999809265137,8.899999618530273,9.119999885559082,9.039999961853027,15145054.0,8.679686546325684
2017-12-12,9.039999961853027,8.829999923706055,9.039999961853027,8.880000114440918,8277225.0,8.526063919067383
2017-12-13,9.149999618530273,8.819999694824219,8.819999694824219,9.039999961853027,8356065.0,8.679686546325684
2017-12-14,9.100000381469727,8.899999618530273,9.039999961853027,8.970000267028809,4597158.0,8.61247730255127
2017-12-15,9.079999923706055,8.90999984741211,9.0,9.0600004196167,5863140.0,8.69888973236084
2017-12-18,9.279999732971191,9.0,9.0,9.210000038146973,9904600.0,8.842910766601562
2017-12-19,9.289999961853027,9.09000015258789,9.199999809265137,9.270000457763672,5520084.0,8.900519371032715
2017-12-20,9.4399995803833,9.170000076293945,9.300000190734863,9.40999984741211,11419156.0,9.03493881225586
2017-12-21,9.460000038146973,9.239999771118164,9.40999984741211,9.420000076293945,11152215.0,9.044540405273438
2017-12-22,9.40999984741211,9.140000343322754,9.359999656677246,9.149999618530273,11845600.0,8.78530216217041
2017-12-25,9.15999984741211,8.880000114440918,9.149999618530273,8.920000076293945,11036418.0,8.564469337463379
2017-12-26,9.020000457763672,8.829999923706055,8.869999885559082,8.850000381469727,8610059.0,8.497260093688965
2017-12-27,8.949999809265137,8.770000457763672,8.859999656677246,8.90999984741211,7969569.0,8.554868698120117
2017-12-28,8.979999542236328,8.800000190734863,8.880000114440918,8.829999923706055,7085125.0,8.478056907653809
2017-12-29,8.90999984741211,8.800000190734863,8.819999694824219,8.899999618530273,3121401.0,8.545266151428223
2018-01-02,9.1899995803833,8.850000381469727,8.90999984741211,9.149999618530273,7711250.0,8.78530216217041
2018-01-03,9.399999618530273,9.1899995803833,9.199999809265137,9.1899995803833,8440136.0,8.82370662689209
2018-01-04,9.170000076293945,9.010000228881836,9.15999984741211,9.100000381469727,5694993.0,8.737295150756836
2018-01-05,9.119999885559082,8.9399995803833,9.100000381469727,8.949999809265137,8135650.0,8.593273162841797
2018-01-08,9.050000190734863,8.850000381469727,8.949999809265137,9.020000457763672,8789054.0,8.660484313964844
2018-01-09,9.069999694824219,8.920000076293945,9.010000228881836,9.050000190734863,7120933.0,8.689288139343262
2018-01-10,9.039999961853027,8.90999984741211,9.039999961853027,8.9399995803833,3975838.0,8.583671569824219
2018-01-11,8.970000267028809,8.90999984741211,8.930000305175781,8.949999809265137,2812756.0,8.593273162841797
2018-01-12,9.270000457763672,8.899999618530273,8.970000267028809,9.119999885559082,13700368.0,8.756498336791992
2018-01-15,9.130000114440918,8.8100004196167,9.100000381469727,9.050000190734863,7926784.0,8.689288139343262
2018-01-16,9.09000015258789,8.90999984741211,9.020000457763672,9.0600004196167,3915300.0,8.69888973236084
2018-01-17,9.199999809265137,8.989999771118164,9.079999923706055,9.039999961853027,7435297.0,8.679686546325684
2018-01-18,9.09000015258789,8.850000381469727,9.039999961853027,8.880000114440918,8754450.0,8.526063919067383
2018-01-19,8.920000076293945,8.829999923706055,8.890000343322754,8.84000015258789,5735474.0,8.487658500671387
2018-01-22,8.930000305175781,8.75,8.84000015258789,8.779999732971191,7735266.0,8.430049896240234
2018-01-23,8.859999656677246,8.710000038146973,8.779999732971191,8.84000015258789,8432224.0,8.487658500671387
2018-01-24,8.829999923706055,8.569999694824219,8.829999923706055,8.609999656677246,11939416.0,8.266824722290039
2018-01-25,8.630000114440918,8.520000457763672,8.630000114440918,8.539999961853027,8452130.0,8.199615478515625
2018-01-26,8.550000190734863,8.470000267028809,8.510000228881836,8.520000457763672,7292239.0,8.180412292480469
2018-01-29,8.569999694824219,8.3100004196167,8.539999961853027,8.34000015258789,7704700.0,8.007586479187012
2018-01-30,8.380000114440918,8.229999542236328,8.239999771118164,8.380000114440918,5824268.0,8.045992851257324
2018-01-31,8.350000381469727,8.260000228881836,8.350000381469727,8.289999961853027,3758431.0,7.959579944610596
2018-02-01,8.289999961853027,7.980000019073486,8.289999961853027,8.039999961853027,8273010.0,7.719544410705566
2018-02-02,8.029999732971191,7.78000020980835,8.029999732971191,7.909999847412109,6968334.0,7.594725608825684
2018-02-05,7.860000133514404,7.730000019073486,7.730000019073486,7.789999961853027,6444225.0,7.479508876800537
2018-02-06,7.760000228881836,7.300000190734863,7.730000019073486,7.320000171661377,8572510.0,7.028242111206055
2018-02-07,7.550000190734863,7.289999961853027,7.320000171661377,7.349999904632568,6755096.0,7.057045936584473
2018-02-08,7.5,7.300000190734863,7.320000171661377,7.489999771118164,3920646.0,7.191465854644775
2018-02-09,7.429999828338623,7.119999885559082,7.429999828338623,7.329999923706055,6692988.0,7.037843227386475
2018-02-12,7.550000190734863,7.329999923706055,7.349999904632568,7.480000019073486,5405603.0,7.1818647384643555
2018-02-13,7.650000095367432,7.449999809265137,7.489999771118164,7.550000190734863,7882475.0,7.249074935913086
2018-02-14,7.550000190734863,7.420000076293945,7.550000190734863,7.480000019073486,4140586.0,7.1818647384643555
2018-02-22,7.679999828338623,7.510000228881836,7.510000228881836,7.599999904632568,5274697.0,7.297081470489502
2018-02-23,7.670000076293945,7.570000171661377,7.610000133514404,7.650000095367432,5611424.0,7.345088481903076
2018-02-26,7.840000152587891,7.679999828338623,7.679999828338623,7.789999961853027,8881676.0,7.479508876800537
2018-02-27,7.840000152587891,7.769999980926514,7.809999942779541,7.800000190734863,6224251.0,7.489109992980957
2018-02-28,8.079999923706055,7.71999979019165,7.769999980926514,8.010000228881836,8953272.0,7.69074010848999
2018-03-01,8.140000343322754,7.949999809265137,7.960000038146973,8.09000015258789,5854927.0,7.767551422119141
2018-03-02,8.130000114440918,8.010000228881836,8.069999694824219,8.09000015258789,4545922.0,7.767551422119141
2018-03-05,8.149999618530273,8.0,8.09000015258789,8.039999961853027,5607503.0,7.719544410705566
2018-03-06,8.15999984741211,8.050000190734863,8.050000190734863,8.119999885559082,5195704.0,7.796355724334717
2018-03-07,8.34000015258789,8.100000381469727,8.119999885559082,8.180000305175781,8397957.0,7.853964328765869
2018-03-08,8.289999961853027,8.180000305175781,8.180000305175781,8.220000267028809,5028775.0,7.892369747161865
2018-03-09,8.279999732971191,8.180000305175781,8.279999732971191,8.25,4354026.0,7.921174049377441
2018-03-12,8.279999732971191,8.1899995803833,8.270000457763672,8.25,5980405.0,7.921174049377441
2018-03-13,8.260000228881836,8.100000381469727,8.25,8.119999885559082,6463303.0,7.796355724334717
2018-03-14,8.289999961853027,8.079999923706055,8.109999656677246,8.260000228881836,7557706.0,7.9307756423950195
2018-03-15,8.260000228881836,8.109999656677246,8.260000228881836,8.170000076293945,4623287.0,7.844362735748291
2018-03-16,8.210000038146973,8.100000381469727,8.170000076293945,8.1899995803833,3948644.0,7.863565444946289
2018-03-19,8.25,8.119999885559082,8.1899995803833,8.170000076293945,4027733.0,7.844362735748291
2018-03-20,8.229999542236328,8.079999923706055,8.149999618530273,8.1899995803833,4552442.0,7.863565444946289
2018-03-21,8.210000038146973,8.09000015258789,8.210000038146973,8.130000114440918,4624958.0,7.805956840515137
2018-03-22,8.350000381469727,8.079999923706055,8.109999656677246,8.210000038146973,6300908.0,7.882768630981445
2018-03-23,8.109999656677246,7.690000057220459,8.109999656677246,7.78000020980835,9233412.0,7.469907283782959
2018-03-26,8.039999961853027,7.420000076293945,7.699999809265137,8.010000228881836,9095942.0,7.69074010848999
2018-03-27,8.34000015258789,8.050000190734863,8.100000381469727,8.229999542236328,8848946.0,7.901970386505127
2018-03-28,8.449999809265137,8.079999923706055,8.149999618530273,8.430000305175781,13848831.0,8.093999862670898
2018-03-29,8.59000015258789,8.359999656677246,8.359999656677246,8.359999656677246,10793100.0,8.026789665222168
2018-03-30,8.4399995803833,8.270000457763672,8.380000114440918,8.399999618530273,8420864.0,8.065195083618164
2018-04-02,8.890000343322754,8.430000305175781,8.430000305175781,8.829999923706055,23790573.0,8.478056907653809
2018-04-03,9.0,8.600000381469727,8.720000267028809,8.829999923706055,13724991.0,8.478056907653809
2018-04-04,8.890000343322754,8.75,8.819999694824219,8.770000457763672,7947004.0,8.420448303222656
2018-04-09,8.890000343322754,8.600000381469727,8.760000228881836,8.729999542236328,10567981.0,8.382041931152344
2018-04-10,8.75,8.539999961853027,8.729999542236328,8.6899995803833,6592838.0,8.343635559082031
2018-04-11,9.199999809265137,8.699999809265137,8.760000228881836,9.180000305175781,26655610.0,8.814106941223145
2018-04-12,9.5,9.0600004196167,9.149999618530273,9.460000038146973,33014331.0,9.08294677734375
2018-04-13,9.699999809265137,9.15999984741211,9.369999885559082,9.199999809265137,29474037.0,8.8333101272583
2018-04-16,9.180000305175781,8.449999809265137,9.180000305175781,8.600000381469727,29934336.0,8.257224082946777
2018-04-17,8.710000038146973,8.420000076293945,8.59000015258789,8.579999923706055,11979248.0,8.238020896911621
2018-04-18,8.6899995803833,8.489999771118164,8.600000381469727,8.640000343322754,6659361.0,8.295629501342773
2018-04-19,8.640000343322754,8.510000228881836,8.640000343322754,8.529999732971191,7335878.0,8.190014839172363
2018-04-20,8.510000228881836,8.039999961853027,8.5,8.050000190734863,15615089.0,7.729145526885986
2018-04-23,8.229999542236328,7.940000057220459,8.09000015258789,8.09000015258789,7186583.0,7.767551422119141
2018-04-24,8.380000114440918,8.0,8.010000228881836,8.289999961853027,10341487.0,7.959579944610596
2018-04-25,8.5,8.289999961853027,8.289999961853027,8.319999694824219,8045809.0,7.988384246826172
2018-04-26,8.3100004196167,8.0,8.3100004196167,8.029999732971191,8628393.0,7.70994234085083
2018-04-27,8.199999809265137,8.010000228881836,8.119999885559082,8.0600004196167,5444980.0,7.738747596740723
2018-05-02,8.0600004196167,7.889999866485596,8.0600004196167,7.940000057220459,5976836.0,7.62352991104126
2018-05-03,7.960000038146973,7.730000019073486,7.940000057220459,7.880000114440918,6581167.0,7.565921783447266
2018-05-04,7.96999979019165,7.809999942779541,7.840000152587891,7.909999847412109,3295564.0,7.594725608825684
2018-05-07,8.15999984741211,7.909999847412109,7.909999847412109,8.09000015258789,7138546.0,7.767551422119141
2018-05-08,8.15999984741211,8.029999732971191,8.109999656677246,8.0600004196167,6128900.0,7.738747596740723
2018-05-09,8.109999656677246,8.010000228881836,8.079999923706055,8.079999923706055,4886961.0,7.7579498291015625
2018-05-10,8.220000267028809,8.069999694824219,8.100000381469727,8.15999984741211,4872913.0,7.834761142730713
2018-05-11,8.199999809265137,8.079999923706055,8.15999984741211,8.109999656677246,3056482.0,7.7867536544799805
2018-05-14,8.149999618530273,8.039999961853027,8.140000343322754,8.069999694824219,3010340.0,7.748348236083984
2018-05-15,8.079999923706055,7.929999828338623,8.079999923706055,8.039999961853027,4557403.0,7.719544410705566
2018-05-16,8.069999694824219,7.960000038146973,8.020000457763672,8.010000228881836,3350424.0,7.69074010848999
2018-05-17,8.029999732971191,7.940000057220459,8.0,7.989999771118164,2889390.0,7.671536922454834
2018-05-18,8.039999961853027,7.789999961853027,8.0,8.029999732971191,3984224.0,7.70994234085083
2018-05-21,8.130000114440918,8.050000190734863,8.050000190734863,8.109999656677246,3779100.0,7.7867536544799805
2018-05-22,8.1899995803833,8.069999694824219,8.149999618530273,8.15999984741211,5244600.0,7.834761142730713
2018-05-23,8.220000267028809,8.09000015258789,8.15999984741211,8.130000114440918,4206021.0,7.805956840515137
2018-05-24,8.1899995803833,8.0600004196167,8.140000343322754,8.0600004196167,3272300.0,7.738747596740723
2018-05-25,8.0600004196167,7.940000057220459,8.0600004196167,7.949999809265137,3105500.0,7.633131504058838
2018-05-28,8.010000228881836,7.900000095367432,7.949999809265137,7.920000076293945,2872674.0,7.604327201843262
2018-05-29,7.980000019073486,7.869999885559082,7.920000076293945,7.900000095367432,2853100.0,7.5851240158081055
2018-05-30,7.840000152587891,7.599999904632568,7.840000152587891,7.610000133514404,5191500.0,7.30668306350708
2018-05-31,7.75,7.619999885559082,7.659999847412109,7.679999828338623,2913130.0,7.373892784118652
2018-06-01,7.730000019073486,7.510000228881836,7.690000057220459,7.579999923706055,3460836.0,7.277878761291504
2018-06-04,7.639999866485596,7.46999979019165,7.559999942779541,7.539999961853027,2731303.0,7.239473342895508
2018-06-05,7.610000133514404,7.510000228881836,7.570000171661377,7.599999904632568,2495347.0,7.297081470489502
2018-06-06,7.75,7.570000171661377,7.599999904632568,7.75,2735135.0,7.441102504730225
2018-06-07,8.079999923706055,7.75,7.75,7.809999942779541,7519245.0,7.498711109161377
2018-06-08,7.880000114440918,7.699999809265137,7.809999942779541,7.880000114440918,3207862.0,7.565921783447266
2018-06-11,7.869999885559082,7.739999771118164,7.869999885559082,7.829999923706055,2358700.0,7.517914295196533
2018-06-12,7.829999923706055,7.670000076293945,7.829999923706055,7.760000228881836,3834000.0,7.450705051422119
2018-06-13,7.75,7.590000152587891,7.75,7.610000133514404,3253681.0,7.30668306350708
2018-06-14,7.710000038146973,7.579999923706055,7.599999904632568,7.630000114440918,1977709.0,7.325885772705078
2018-06-15,7.679999828338623,7.599999904632568,7.610000133514404,7.610000133514404,2194703.0,7.30668306350708
2018-06-19,7.579999923706055,6.900000095367432,7.579999923706055,7.039999961853027,7250945.0,6.759401798248291
2018-06-20,7.119999885559082,6.949999809265137,7.0,7.059999942779541,4781103.0,6.778604507446289
2018-06-21,7.110000133514404,6.570000171661377,7.0,6.590000152587891,6240900.0,6.327337741851807
2018-06-22,6.71999979019165,6.349999904632568,6.590000152587891,6.690000057220459,4488226.0,6.423352241516113
2018-06-25,6.769999980926514,6.679999828338623,6.75,6.71999979019165,3078180.0,6.452155590057373
2018-06-26,6.699999809265137,6.53000020980835,6.610000133514404,6.659999847412109,2678697.0,6.394547939300537
2018-06-27,6.71999979019165,6.610000133514404,6.619999885559082,6.670000076293945,2463337.0,6.404149532318115
2018-06-28,6.679999828338623,6.53000020980835,6.610000133514404,6.570000171661377,2625986.0,6.308135509490967
2018-06-29,6.690000057220459,6.480000019073486,6.480000019073486,6.679999828338623,3561444.0,6.413750171661377
2018-07-02,6.75,6.619999885559082,6.679999828338623,6.659999847412109,2867700.0,6.394547939300537
2018-07-03,6.710000038146973,6.519999980926514,6.630000114440918,6.699999809265137,2771613.0,6.432953357696533
2018-07-04,6.739999771118164,6.639999866485596,6.699999809265137,6.739999771118164,2399673.0,6.471358776092529
2018-07-05,6.78000020980835,6.599999904632568,6.739999771118164,6.599999904632568,2356003.0,6.336939811706543
2018-07-06,6.5,6.119999885559082,6.5,6.369999885559082,3947200.0,6.21976900100708
2018-07-09,6.460000038146973,6.320000171661377,6.360000133514404,6.449999809265137,2532003.0,6.297882556915283
2018-07-10,6.53000020980835,6.409999847412109,6.440000057220459,6.489999771118164,1615006.0,6.336939334869385
2018-07-11,6.480000019073486,6.099999904632568,6.480000019073486,6.239999771118164,4895464.0,6.092834949493408
2018-07-12,6.320000171661377,6.150000095367432,6.199999809265137,6.28000020980835,4850057.0,6.131892204284668
2018-07-13,6.28000020980835,6.210000038146973,6.28000020980835,6.260000228881836,3384354.0,6.112363338470459
2018-07-16,6.28000020980835,6.179999828338623,6.28000020980835,6.210000038146973,1812933.0,6.06354284286499
2018-07-17,6.25,6.199999809265137,6.199999809265137,6.230000019073486,2128692.0,6.083071231842041
2018-07-18,6.400000095367432,6.210000038146973,6.230000019073486,6.329999923706055,4304191.0,6.1807122230529785
2018-07-19,6.420000076293945,6.210000038146973,6.400000095367432,6.21999979019165,3426613.0,6.073306560516357
2018-07-20,6.340000152587891,6.190000057220459,6.21999979019165,6.320000171661377,2821349.0,6.170948505401611
2018-07-23,6.460000038146973,6.28000020980835,6.400000095367432,6.429999828338623,4974073.0,6.278354167938232
2018-07-24,6.739999771118164,6.440000057220459,6.440000057220459,6.739999771118164,9893694.0,6.581043243408203
2018-07-25,6.769999980926514,6.619999885559082,6.739999771118164,6.679999828338623,5117818.0,6.522458076477051
2018-07-26,6.949999809265137,6.670000076293945,6.670000076293945,6.820000171661377,7810658.0,6.659156799316406
2018-07-27,7.059999942779541,6.730000019073486,6.800000190734863,6.920000076293945,5604872.0,6.756797790527344
2018-07-30,7.010000228881836,6.809999942779541,6.829999923706055,6.849999904632568,4932924.0,6.688448905944824
2018-07-31,6.920000076293945,6.800000190734863,6.820000171661377,6.869999885559082,3225563.0,6.707977294921875
2018-08-01,6.900000095367432,6.769999980926514,6.809999942779541,6.78000020980835,3333739.0,6.620100021362305
2018-08-02,6.809999942779541,6.53000020980835,6.699999809265137,6.760000228881836,8570400.0,6.600571632385254
2018-08-03,7.079999923706055,6.760000228881836,6.849999904632568,7.019999980926514,11780632.0,6.854439735412598
2018-08-06,7.25,6.96999979019165,6.96999979019165,7.059999942779541,10266920.0,6.893496036529541
2018-08-07,7.159999847412109,6.860000133514404,7.0,7.130000114440918,10447410.0,6.961845397949219
2018-08-08,7.110000133514404,6.940000057220459,7.079999923706055,6.989999771118164,7326043.0,6.825146675109863
2018-08-09,7.199999809265137,6.900000095367432,6.909999847412109,7.079999923706055,7847572.0,6.913024425506592
2018-08-10,7.28000020980835,7.050000190734863,7.070000171661377,7.230000019073486,12208633.0,7.0594868659973145
2018-08-13,7.179999828338623,7.050000190734863,7.179999828338623,7.139999866485596,5414660.0,6.971609115600586
2018-08-14,7.179999828338623,7.059999942779541,7.090000152587891,7.110000133514404,3728449.0,6.942317485809326
2018-08-15,7.269999980926514,7.050000190734863,7.099999904632568,7.079999923706055,10191713.0,6.913024425506592
2018-08-16,7.059999942779541,6.800000190734863,7.0,6.809999942779541,7242545.0,6.649392127990723
2018-08-17,6.96999979019165,6.840000152587891,6.869999885559082,6.840000152587891,4605603.0,6.678684711456299
2018-08-20,6.900000095367432,6.579999923706055,6.829999923706055,6.730000019073486,4977434.0,6.571279048919678
2018-08-21,6.849999904632568,6.670000076293945,6.699999809265137,6.769999980926514,4373800.0,6.610335350036621
2018-08-22,6.769999980926514,6.630000114440918,6.769999980926514,6.630000114440918,2742785.0,6.473637104034424
2018-08-23,6.690000057220459,6.599999904632568,6.619999885559082,6.630000114440918,2319643.0,6.473637104034424
2018-08-24,6.679999828338623,6.570000171661377,6.630000114440918,6.590000152587891,2301200.0,6.4345808029174805
2018-08-27,6.730000019073486,6.599999904632568,6.599999904632568,6.690000057220459,3288709.0,6.532222270965576
2018-08-28,6.920000076293945,6.699999809265137,6.699999809265137,6.869999885559082,4619243.0,6.707977294921875
2018-08-29,6.96999979019165,6.820000171661377,6.820000171661377,6.960000038146973,4806851.0,6.7958550453186035
2018-08-30,7.050000190734863,6.909999847412109,6.960000038146973,6.960000038146973,4180603.0,6.7958550453186035
2018-08-31,6.980000019073486,6.849999904632568,6.949999809265137,6.880000114440918,2947300.0,6.7177414894104
2018-09-03,6.949999809265137,6.699999809265137,6.949999809265137,6.829999923706055,3380875.0,6.668920516967773
2018-09-04,6.869999885559082,6.769999980926514,6.809999942779541,6.820000171661377,2290200.0,6.659156799316406
2018-09-05,6.860000133514404,6.78000020980835,6.820000171661377,6.809999942779541,2271900.0,6.649392127990723
2018-09-06,6.849999904632568,6.599999904632568,6.820000171661377,6.809999942779541,3835777.0,6.649392127990723
2018-09-07,6.78000020980835,6.630000114440918,6.71999979019165,6.679999828338623,4504530.0,6.522458076477051
2018-09-10,6.710000038146973,6.570000171661377,6.710000038146973,6.570000171661377,2334275.0,6.415052890777588
2018-09-11,6.659999847412109,6.5,6.579999923706055,6.519999980926514,2225500.0,6.366231441497803
2018-09-12,6.639999866485596,6.53000020980835,6.570000171661377,6.559999942779541,1571400.0,6.405288219451904
2018-09-13,6.650000095367432,6.519999980926514,6.579999923706055,6.570000171661377,2642788.0,6.415052890777588
2018-09-14,6.880000114440918,6.570000171661377,6.579999923706055,6.789999961853027,6037039.0,6.629863739013672
2018-09-17,6.800000190734863,6.650000095367432,6.800000190734863,6.670000076293945,2433903.0,6.512694358825684
2018-09-18,6.760000228881836,6.610000133514404,6.659999847412109,6.760000228881836,3166937.0,6.600571632385254
2018-09-19,7.190000057220459,6.849999904632568,6.849999904632568,7.059999942779541,11700478.0,6.893496036529541
2018-09-20,7.070000171661377,6.920000076293945,6.949999809265137,7.070000171661377,5361573.0,6.903260707855225
2018-09-21,7.059999942779541,6.929999828338623,7.059999942779541,7.039999961853027,4090009.0,6.873968124389648
2018-09-25,7.019999980926514,6.949999809265137,6.949999809265137,7.010000228881836,1792160.0,6.844675540924072
2018-09-26,7.130000114440918,7.010000228881836,7.03000020980835,7.019999980926514,5923720.0,6.854439735412598
2018-09-27,7.110000133514404,6.960000038146973,7.0,7.0,5460780.0,6.834911346435547
2018-09-28,7.079999923706055,7.0,7.0,7.03000020980835,3006500.0,6.864203929901123
2018-10-08,7.369999885559082,6.800000190734863,7.0,7.239999771118164,14464545.0,7.069250583648682
2018-10-09,7.289999961853027,7.150000095367432,7.230000019073486,7.230000019073486,6545111.0,7.0594868659973145
2018-10-10,7.28000020980835,7.139999866485596,7.230000019073486,7.150000095367432,6444911.0,6.9813737869262695
2018-10-11,7.070000171661377,6.929999828338623,7.070000171661377,6.989999771118164,15243500.0,6.825146675109863
2018-10-12,7.5,6.900000095367432,6.929999828338623,7.440000057220459,19163130.0,7.2645344734191895
2018-10-15,7.610000133514404,7.300000190734863,7.449999809265137,7.300000190734863,9682329.0,7.127836227416992
2018-10-16,7.610000133514404,7.260000228881836,7.300000190734863,7.550000190734863,12879105.0,7.3719401359558105
2018-10-17,7.639999866485596,7.380000114440918,7.590000152587891,7.599999904632568,9616341.0,7.420760631561279
2018-10-18,7.71999979019165,7.349999904632568,7.510000228881836,7.5,12793300.0,7.323119163513184
2018-10-19,7.659999847412109,7.340000152587891,7.449999809265137,7.650000095367432,8984609.0,7.469581604003906
2018-10-22,8.050000190734863,7.599999904632568,7.730000019073486,7.980000019073486,14186546.0,7.7917985916137695
2018-10-23,8.630000114440918,7.889999866485596,7.960000038146973,8.520000457763672,25488483.0,8.319064140319824
2018-10-24,8.539999961853027,8.260000228881836,8.430000305175781,8.399999618530273,11791812.0,8.201892852783203
2018-10-25,8.529999732971191,8.140000343322754,8.25,8.479999542236328,10890542.0,8.280006408691406
2018-10-26,8.420000076293945,7.960000038146973,8.300000190734863,8.260000228881836,10646540.0,8.065195083618164
2018-10-29,8.199999809265137,7.920000076293945,8.199999809265137,8.0,7460472.0,7.81132698059082
2018-10-30,8.15999984741211,7.840000152587891,8.0,8.0600004196167,7223743.0,7.869912624359131
2018-10-31,8.140000343322754,7.980000019073486,8.010000228881836,8.0,5242619.0,7.81132698059082
2018-11-01,8.100000381469727,7.980000019073486,8.0,7.989999771118164,4392736.0,7.801562786102295
2018-11-02,8.109999656677246,7.920000076293945,8.0600004196167,8.09000015258789,8033574.0,7.899204730987549
2018-11-05,8.40999984741211,8.0,8.050000190734863,8.350000381469727,12721278.0,8.15307331085205
2018-11-06,8.579999923706055,8.210000038146973,8.350000381469727,8.420000076293945,9121395.0,8.221421241760254
2018-11-07,8.479999542236328,8.319999694824219,8.390000343322754,8.34000015258789,6217100.0,8.143308639526367
2018-11-08,8.4399995803833,8.270000457763672,8.329999923706055,8.279999732971191,3942400.0,8.084723472595215
2018-11-09,8.479999542236328,8.180000305175781,8.220000267028809,8.350000381469727,5304380.0,8.15307331085205
2018-11-12,8.449999809265137,7.980000019073486,8.449999809265137,8.229999542236328,6036553.0,8.03590202331543
2018-11-13,8.289999961853027,8.0,8.100000381469727,8.229999542236328,5736703.0,8.03590202331543
2018-11-14,8.289999961853027,8.010000228881836,8.229999542236328,8.039999961853027,6053337.0,7.850383758544922
2018-11-15,8.140000343322754,8.0,8.0600004196167,8.100000381469727,4148553.0,7.908969402313232
2018-11-16,8.199999809265137,8.050000190734863,8.1899995803833,8.15999984741211,4250300.0,7.967554092407227
2018-11-19,8.420000076293945,8.1899995803833,8.1899995803833,8.260000228881836,6446062.0,8.065195083618164
2018-11-20,8.260000228881836,8.010000228881836,8.260000228881836,8.029999732971191,5190549.0,7.8406195640563965
2018-11-21,8.010000228881836,7.860000133514404,7.940000057220459,7.929999828338623,3717789.0,7.742978096008301
2018-11-22,8.020000457763672,7.929999828338623,7.929999828338623,7.940000057220459,1765200.0,7.752742290496826
2018-11-23,7.989999771118164,7.550000190734863,7.989999771118164,7.570000171661377,5507598.0,7.391468524932861
2018-11-26,7.679999828338623,7.550000190734863,7.570000171661377,7.619999885559082,2133800.0,7.44028902053833
2018-11-27,7.71999979019165,7.630000114440918,7.659999847412109,7.690000057220459,1764768.0,7.508638381958008
2018-11-28,7.710000038146973,7.590000152587891,7.690000057220459,7.659999847412109,2217961.0,7.479345798492432
2018-11-29,7.75,7.539999961853027,7.670000076293945,7.639999866485596,2715400.0,7.459817409515381
2018-11-30,8.289999961853027,7.809999942779541,7.809999942779541,8.050000190734863,11258900.0,7.860147953033447
2018-12-03,8.170000076293945,8.0,8.069999694824219,8.050000190734863,8455803.0,7.860147953033447
2018-12-04,8.050000190734863,7.909999847412109,8.050000190734863,7.989999771118164,3413722.0,7.801562786102295
2018-12-05,8.039999961853027,7.769999980926514,7.849999904632568,7.96999979019165,3488922.0,7.782034397125244
2018-12-06,8.039999961853027,7.889999866485596,7.96999979019165,7.989999771118164,2435696.0,7.801562786102295
2018-12-07,8.0,7.900000095367432,7.980000019073486,7.980000019073486,1532200.0,7.7917985916137695
2018-12-10,7.96999979019165,7.789999961853027,7.96999979019165,7.809999942779541,2427100.0,7.625808238983154
2018-12-11,7.880000114440918,7.78000020980835,7.800000190734863,7.829999923706055,1111300.0,7.645336151123047
2018-12-12,7.880000114440918,7.789999961853027,7.829999923706055,7.829999923706055,1018700.0,7.645336151123047
2018-12-13,7.96999979019165,7.800000190734863,7.820000171661377,7.860000133514404,2010709.0,7.674629211425781
2018-12-14,7.889999866485596,7.699999809265137,7.849999904632568,7.849999904632568,2818500.0,7.664864540100098
2018-12-17,7.909999847412109,7.71999979019165,7.840000152587891,7.889999866485596,2444478.0,7.703921318054199
2018-12-18,7.869999885559082,7.75,7.800000190734863,7.860000133514404,1583011.0,7.674629211425781
2018-12-19,7.929999828338623,7.800000190734863,7.829999923706055,7.869999885559082,2424195.0,7.684392929077148
2018-12-20,7.889999866485596,7.809999942779541,7.869999885559082,7.849999904632568,1510195.0,7.664864540100098
2018-12-21,7.809999942779541,7.639999866485596,7.809999942779541,7.769999980926514,3606800.0,7.586751461029053
2018-12-24,7.730000019073486,7.670000076293945,7.730000019073486,7.679999828338623,1019203.0,7.498873710632324
2018-12-25,7.690000057220459,7.369999885559082,7.670000076293945,7.53000020980835,2444000.0,7.35241174697876
2018-12-26,7.559999942779541,7.46999979019165,7.510000228881836,7.480000019073486,1107979.0,7.303591251373291
2018-12-27,7.630000114440918,7.409999847412109,7.630000114440918,7.420000076293945,1567100.0,7.245006084442139
2018-12-28,7.5,7.320000171661377,7.5,7.320000171661377,1832300.0,7.147364139556885
2019-01-02,7.659999847412109,7.329999923706055,7.329999923706055,7.489999771118164,2405006.0,7.313354969024658
2019-01-03,7.53000020980835,7.420000076293945,7.449999809265137,7.440000057220459,1199400.0,7.2645344734191895
2019-01-04,7.650000095367432,7.349999904632568,7.440000057220459,7.590000152587891,2347112.0,7.410996913909912
2019-01-07,7.670000076293945,7.349999904632568,7.440000057220459,7.650000095367432,1504098.0,7.469581604003906
2019-01-08,7.659999847412109,7.570000171661377,7.650000095367432,7.659999847412109,1252909.0,7.479345798492432
2019-01-09,7.730000019073486,7.619999885559082,7.650000095367432,7.650000095367432,1725221.0,7.469581604003906
2019-01-10,7.650000095367432,7.550000190734863,7.639999866485596,7.550000190734863,1620400.0,7.3719401359558105
2019-01-11,7.590000152587891,7.489999771118164,7.539999961853027,7.550000190734863,1384000.0,7.3719401359558105
2019-01-14,7.71999979019165,7.550000190734863,7.550000190734863,7.670000076293945,2379800.0,7.489109992980957
2019-01-15,7.699999809265137,7.559999942779541,7.679999828338623,7.679999828338623,2398776.0,7.498873710632324
2019-01-16,7.690000057220459,7.610000133514404,7.659999847412109,7.639999866485596,2156530.0,7.459817409515381
2019-01-17,7.869999885559082,7.650000095367432,7.650000095367432,7.800000190734863,5601730.0,7.616044521331787
2019-01-18,7.940000057220459,7.769999980926514,7.769999980926514,7.840000152587891,4605133.0,7.6551008224487305
2019-01-21,8.029999732971191,7.840000152587891,7.840000152587891,7.989999771118164,4778331.0,7.801562786102295
2019-01-22,8.010000228881836,7.849999904632568,7.989999771118164,7.889999866485596,3577200.0,7.703921318054199
2019-01-23,7.989999771118164,7.849999904632568,7.880000114440918,7.900000095367432,2588611.0,7.713685512542725
2019-01-24,7.989999771118164,7.820000171661377,7.96999979019165,7.96999979019165,4831926.0,7.782034397125244
2019-01-25,8.170000076293945,7.96999979019165,7.96999979019165,8.130000114440918,7085141.0,7.93826150894165
2019-01-28,8.300000190734863,8.079999923706055,8.130000114440918,8.09000015258789,4929386.0,7.899204730987549
2019-01-29,8.199999809265137,8.029999732971191,8.09000015258789,8.109999656677246,4530879.0,7.9187331199646
2019-01-30,8.199999809265137,8.0600004196167,8.100000381469727,8.100000381469727,4469900.0,7.908969402313232
2019-01-31,8.140000343322754,7.929999828338623,8.050000190734863,7.96999979019165,4173100.0,7.782034397125244
2019-02-01,8.119999885559082,7.96999979019165,8.069999694824219,8.079999923706055,3576808.0,7.889440059661865
2019-02-11,8.220000267028809,8.0600004196167,8.079999923706055,8.170000076293945,3854932.0,7.977317810058594
2019-02-12,8.229999542236328,8.119999885559082,8.170000076293945,8.199999809265137,5330741.0,8.006609916687012
2019-02-13,8.220000267028809,8.140000343322754,8.170000076293945,8.199999809265137,4315230.0,8.006609916687012
2019-02-14,8.229999542236328,8.140000343322754,8.210000038146973,8.149999618530273,4032322.0,7.957788944244385
2019-02-15,8.279999732971191,8.130000114440918,8.149999618530273,8.149999618530273,4061899.0,7.957788944244385
2019-02-18,8.300000190734863,8.140000343322754,8.1899995803833,8.270000457763672,7561036.0,8.074959754943848
2019-02-19,8.300000190734863,8.050000190734863,8.279999732971191,8.170000076293945,8817389.0,7.977317810058594
2019-02-20,8.149999618530273,8.0600004196167,8.130000114440918,8.100000381469727,4356859.0,7.908969402313232
2019-02-21,8.15999984741211,8.029999732971191,8.050000190734863,8.050000190734863,5131726.0,7.860147953033447
2019-02-22,8.140000343322754,8.010000228881836,8.010000228881836,8.100000381469727,5695132.0,7.908969402313232
2019-02-25,8.399999618530273,8.109999656677246,8.109999656677246,8.399999618530273,16390383.0,8.201892852783203
2019-02-26,9.199999809265137,8.260000228881836,8.390000343322754,8.920000076293945,22886565.0,8.709630012512207
2019-02-27,9.609999656677246,8.850000381469727,9.010000228881836,9.319999694824219,31798428.0,9.10019588470459
2019-02-28,9.399999618530273,9.079999923706055,9.399999618530273,9.119999885559082,13307106.0,8.904912948608398
2019-03-01,9.260000228881836,9.100000381469727,9.1899995803833,9.210000038146973,9013930.0,8.992791175842285
2019-03-04,9.760000228881836,9.279999732971191,9.289999961853027,9.569999694824219,21567952.0,9.34429931640625
2019-03-05,10.350000381469727,9.470000267028809,9.59000015258789,10.1899995803833,28706233.0,9.949677467346191
2019-03-06,10.649999618530273,9.899999618530273,10.25,10.229999542236328,27543705.0,9.988734245300293
2019-03-07,10.239999771118164,9.899999618530273,10.100000381469727,10.149999618530273,20494570.0,9.91062068939209
2019-03-08,10.0,9.550000190734863,10.0,9.960000038146973,19527386.0,9.725102424621582
2019-03-11,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-15,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-18,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-21,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-22,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.725102424621582
2019-03-25,10.960000038146973,9.989999771118164,10.960000038146973,10.520000457763672,72302963.0,10.271895408630371
2019-03-26,10.260000228881836,9.470000267028809,10.210000038146973,9.470000267028809,29963250.0,9.246658325195312
2019-03-27,9.670000076293945,9.020000457763672,9.390000343322754,9.300000190734863,29787148.0,9.080667495727539
2019-03-28,9.6899995803833,9.119999885559082,9.300000190734863,9.520000457763672,20435314.0,9.295479774475098
2019-03-29,9.800000190734863,9.529999732971191,9.550000190734863,9.600000381469727,17833685.0,9.373592376708984
2019-04-01,9.850000381469727,9.600000381469727,9.600000381469727,9.75,18771897.0,9.520054817199707
2019-04-02,9.760000228881836,9.460000038146973,9.760000228881836,9.529999732971191,24246636.0,9.305243492126465
2019-04-03,9.5600004196167,9.359999656677246,9.449999809265137,9.529999732971191,14463555.0,9.305243492126465
2019-04-04,9.739999771118164,9.579999923706055,9.649999618530273,9.680000305175781,20063662.0,9.451705932617188
2019-04-08,9.869999885559082,9.5600004196167,9.699999809265137,9.760000228881836,19727269.0,9.52981948852539
2019-04-09,9.819999694824219,9.399999618530273,9.739999771118164,9.510000228881836,19566935.0,9.28571605682373
2019-04-10,9.449999809265137,9.270000457763672,9.399999618530273,9.380000114440918,12649131.0,9.158781051635742
2019-04-11,9.4399995803833,9.180000305175781,9.420000076293945,9.1899995803833,12161258.0,8.973261833190918
2019-04-12,9.25,9.149999618530273,9.149999618530273,9.229999542236328,6138392.0,9.01231861114502
2019-04-15,9.359999656677246,9.050000190734863,9.300000190734863,9.109999656677246,12524078.0,8.895148277282715
2019-04-16,9.100000381469727,8.779999732971191,9.100000381469727,9.100000381469727,14761838.0,8.885385513305664
2019-04-17,9.319999694824219,9.0,9.069999694824219,9.1899995803833,12294284.0,8.973261833190918
2019-04-18,9.420000076293945,9.180000305175781,9.199999809265137,9.300000190734863,13047656.0,9.080667495727539
2019-04-19,9.529999732971191,9.279999732971191,9.300000190734863,9.529999732971191,17339714.0,9.305243492126465
2019-04-22,9.5600004196167,9.180000305175781,9.529999732971191,9.319999694824219,14749953.0,9.10019588470459
2019-04-23,9.279999732971191,9.050000190734863,9.270000457763672,9.15999984741211,7360968.0,8.943968772888184
2019-04-24,9.199999809265137,9.050000190734863,9.100000381469727,9.100000381469727,5077498.0,8.885385513305664
2019-04-25,9.210000038146973,8.800000190734863,9.09000015258789,8.859999656677246,8280803.0,8.651043891906738
2019-04-26,8.880000114440918,8.579999923706055,8.779999732971191,8.630000114440918,8839600.0,8.426469802856445
2019-05-06,8.65999984741211,8.0,8.600000381469727,8.449999809265137,13067768.0,8.250714302062988
2019-05-07,8.539999961853027,8.239999771118164,8.449999809265137,8.350000381469727,4945826.0,8.15307331085205
2019-05-08,8.34000015258789,8.15999984741211,8.25,8.270000457763672,3084723.0,8.074959754943848
2019-05-09,8.289999961853027,8.09000015258789,8.220000267028809,8.109999656677246,3799348.0,7.9187331199646
2019-05-10,8.300000190734863,8.020000457763672,8.25,8.270000457763672,5191100.0,8.074959754943848
2019-05-13,8.369999885559082,8.140000343322754,8.220000267028809,8.300000190734863,3702936.0,8.104252815246582
2019-05-14,8.289999961853027,8.15999984741211,8.25,8.170000076293945,3370400.0,7.977317810058594
2019-05-15,8.350000381469727,8.1899995803833,8.239999771118164,8.319999694824219,3980668.0,8.123780250549316
2019-05-16,8.380000114440918,8.279999732971191,8.3100004196167,8.34000015258789,3565730.0,8.143308639526367
2019-05-17,8.359999656677246,8.029999732971191,8.359999656677246,8.109999656677246,5528108.0,7.9187331199646
2019-05-20,8.149999618530273,8.029999732971191,8.119999885559082,8.100000381469727,3490612.0,7.908969402313232
2019-05-21,8.779999732971191,8.09000015258789,8.149999618530273,8.470000267028809,9432636.0,8.270242691040039
2019-05-22,8.40999984741211,8.239999771118164,8.350000381469727,8.25,5510922.0,8.05543041229248
2019-05-23,8.34000015258789,8.039999961853027,8.25,8.050000190734863,3458592.0,7.860147953033447
2019-05-24,8.140000343322754,8.029999732971191,8.0600004196167,8.09000015258789,1705003.0,7.899204730987549
2019-05-27,8.210000038146973,8.039999961853027,8.140000343322754,8.170000076293945,4877896.0,7.977317810058594
2019-05-28,8.239999771118164,8.109999656677246,8.170000076293945,8.149999618530273,4196520.0,7.957788944244385
2019-05-29,8.1899995803833,8.109999656677246,8.119999885559082,8.140000343322754,2349692.0,7.948025226593018
2019-05-30,8.149999618530273,8.069999694824219,8.130000114440918,8.130000114440918,2803905.0,7.93826150894165
2019-05-31,8.210000038146973,8.079999923706055,8.130000114440918,8.119999885559082,4841023.0,7.928496837615967
2019-06-03,8.149999618530273,8.069999694824219,8.119999885559082,8.09000015258789,4134101.0,7.899204730987549
2019-06-04,8.140000343322754,8.050000190734863,8.069999694824219,8.130000114440918,3761611.0,7.93826150894165
2019-06-05,8.170000076293945,8.079999923706055,8.130000114440918,8.09000015258789,3279416.0,7.899204730987549
2019-06-06,8.119999885559082,7.849999904632568,8.079999923706055,7.880000114440918,4918603.0,7.694157600402832
2019-06-10,7.989999771118164,7.909999847412109,7.920000076293945,7.960000038146973,2769600.0,7.772270679473877
2019-06-11,8.170000076293945,7.960000038146973,7.960000038146973,8.149999618530273,4908019.0,7.957788944244385
2019-06-12,8.300000190734863,8.050000190734863,8.140000343322754,8.25,5360907.0,8.05543041229248
2019-06-13,8.329999923706055,8.180000305175781,8.25,8.279999732971191,3778693.0,8.084723472595215
2019-06-14,8.359999656677246,8.1899995803833,8.279999732971191,8.199999809265137,4207677.0,8.006609916687012
2019-06-17,8.350000381469727,8.1899995803833,8.3100004196167,8.229999542236328,2080719.0,8.03590202331543
2019-06-18,8.1899995803833,8.0,8.1899995803833,8.039999961853027,3220043.0,7.946944236755371
2019-06-19,8.170000076293945,8.069999694824219,8.119999885559082,8.079999923706055,3580892.0,7.986481189727783
2019-06-20,8.229999542236328,8.020000457763672,8.079999923706055,8.170000076293945,5607927.0,8.075439453125
2019-06-21,8.350000381469727,8.170000076293945,8.1899995803833,8.289999961853027,7403460.0,8.194050788879395
2019-06-24,8.329999923706055,8.149999618530273,8.319999694824219,8.199999809265137,4654125.0,8.10509204864502
2019-06-25,8.25,8.029999732971191,8.199999809265137,8.100000381469727,4104303.0,8.006250381469727
2019-06-26,8.130000114440918,7.980000019073486,8.09000015258789,8.029999732971191,6943911.0,7.9370598793029785
2019-06-27,8.0600004196167,8.0,8.039999961853027,8.029999732971191,5182443.0,7.9370598793029785
2019-06-28,8.09000015258789,7.920000076293945,8.029999732971191,7.980000019073486,6758164.0,7.887638568878174
2019-07-01,8.079999923706055,7.989999771118164,8.050000190734863,8.0600004196167,11102819.0,7.9667134284973145
2019-07-02,8.039999961853027,7.989999771118164,8.039999961853027,8.010000228881836,4537539.0,7.917291641235352
2019-07-03,8.0,7.880000114440918,8.0,7.889999866485596,5475320.0,7.798680305480957
2019-07-04,7.940000057220459,7.880000114440918,7.920000076293945,7.889999866485596,3640954.0,7.798680305480957
2019-07-05,7.989999771118164,7.869999885559082,7.909999847412109,7.96999979019165,3281100.0,7.877754211425781
2019-07-08,7.980000019073486,7.760000228881836,7.980000019073486,7.789999961853027,5074903.0,7.699837684631348
2019-07-09,7.820000171661377,7.699999809265137,7.800000190734863,7.739999771118164,2830124.0,7.650416374206543
2019-07-10,7.78000020980835,7.730000019073486,7.730000019073486,7.760000228881836,1835953.0,7.670185089111328
2019-07-11,7.829999923706055,7.699999809265137,7.760000228881836,7.699999809265137,2887100.0,7.610879421234131
2019-07-12,7.760000228881836,7.639999866485596,7.699999809265137,7.739999771118164,2504249.0,7.650416374206543
2019-07-15,7.769999980926514,7.599999904632568,7.739999771118164,7.769999980926514,2706295.0,7.680069446563721
2019-07-16,7.789999961853027,7.739999771118164,7.760000228881836,7.789999961853027,1786799.0,7.699837684631348
2019-07-17,7.789999961853027,7.710000038146973,7.78000020980835,7.730000019073486,2641600.0,7.640532493591309
2019-07-18,7.730000019073486,7.539999961853027,7.730000019073486,7.550000190734863,3826000.0,7.462615966796875
2019-07-19,7.679999828338623,7.550000190734863,7.579999923706055,7.619999885559082,2374982.0,7.531805515289307
2019-07-22,7.630000114440918,7.5,7.619999885559082,7.510000228881836,3711328.0,7.423079013824463
2019-07-23,7.590000152587891,7.5,7.519999980926514,7.579999923706055,2997284.0,7.4922685623168945
2019-07-24,7.670000076293945,7.570000171661377,7.590000152587891,7.650000095367432,3066052.0,7.561458110809326
2019-07-25,7.679999828338623,7.599999904632568,7.650000095367432,7.650000095367432,2728100.0,7.561458110809326
2019-07-26,7.679999828338623,7.570000171661377,7.599999904632568,7.679999828338623,2485253.0,7.591110706329346
2019-07-29,7.760000228881836,7.610000133514404,7.679999828338623,7.659999847412109,2796444.0,7.571342468261719
2019-07-30,7.699999809265137,7.610000133514404,7.679999828338623,7.679999828338623,2401028.0,7.591110706329346
2019-07-31,7.71999979019165,7.619999885559082,7.679999828338623,7.690000057220459,2061369.0,7.6009955406188965
2019-08-01,7.710000038146973,7.630000114440918,7.659999847412109,7.679999828338623,1737400.0,7.591110706329346
2019-08-02,7.599999904632568,7.5,7.579999923706055,7.510000228881836,5316025.0,7.423079013824463
2019-08-05,7.510000228881836,7.119999885559082,7.510000228881836,7.199999809265137,8913291.0,7.116666316986084
2019-08-06,7.090000152587891,6.78000020980835,7.090000152587891,6.840000152587891,8662458.0,6.760833263397217
2019-08-07,7.0,6.820000171661377,6.900000095367432,6.869999885559082,3527688.0,6.790485858917236
2019-08-08,6.909999847412109,6.769999980926514,6.840000152587891,6.78000020980835,6462800.0,6.701528072357178
2019-08-09,6.900000095367432,6.650000095367432,6.809999942779541,6.690000057220459,4279354.0,6.612569332122803
2019-08-12,6.78000020980835,6.679999828338623,6.690000057220459,6.78000020980835,2473305.0,6.701528072357178
2019-08-13,6.78000020980835,6.659999847412109,6.71999979019165,6.699999809265137,2232400.0,6.622453212738037
2019-08-14,6.769999980926514,6.690000057220459,6.739999771118164,6.690000057220459,2987128.0,6.612569332122803
2019-08-15,6.650000095367432,6.519999980926514,6.579999923706055,6.610000133514404,5627783.0,6.5334954261779785
2019-08-16,6.75,6.590000152587891,6.599999904632568,6.659999847412109,4974598.0,6.582916259765625
2019-08-19,6.800000190734863,6.679999828338623,6.699999809265137,6.789999961853027,7811487.0,6.711411952972412
2019-08-20,7.409999847412109,6.769999980926514,6.800000190734863,7.210000038146973,15400483.0,7.126550674438477
2019-08-21,7.239999771118164,7.079999923706055,7.150000095367432,7.110000133514404,7186973.0,7.027708530426025
2019-08-22,7.190000057220459,7.039999961853027,7.179999828338623,7.190000057220459,4456203.0,7.10678243637085
2019-08-23,7.349999904632568,7.179999828338623,7.190000057220459,7.269999980926514,5519439.0,7.185856342315674
2019-08-26,7.320000171661377,7.03000020980835,7.119999885559082,7.260000228881836,6792401.0,7.1759724617004395
2019-08-27,7.340000152587891,7.21999979019165,7.239999771118164,7.260000228881836,5738953.0,7.1759724617004395
2019-08-28,7.360000133514404,7.170000076293945,7.260000228881836,7.289999961853027,6777193.0,7.205625057220459
2019-08-29,7.329999923706055,7.199999809265137,7.289999961853027,7.260000228881836,3958952.0,7.1759724617004395
2019-08-30,7.260000228881836,7.010000228881836,7.260000228881836,7.010000228881836,6691347.0,6.928865909576416
2019-09-02,7.190000057220459,7.010000228881836,7.010000228881836,7.150000095367432,4524298.0,7.0672454833984375
2019-09-03,7.210000038146973,7.150000095367432,7.150000095367432,7.190000057220459,3093377.0,7.10678243637085
2019-09-04,7.28000020980835,7.150000095367432,7.179999828338623,7.239999771118164,4918500.0,7.156203269958496
2019-09-05,7.349999904632568,7.230000019073486,7.230000019073486,7.300000190734863,5613678.0,7.215509414672852
2019-09-06,7.360000133514404,7.28000020980835,7.329999923706055,7.340000152587891,3986000.0,7.255046367645264
2019-09-09,7.440000057220459,7.349999904632568,7.369999885559082,7.429999828338623,5138230.0,7.344004154205322
2019-09-10,7.619999885559082,7.400000095367432,7.449999809265137,7.599999904632568,7038491.0,7.5120368003845215
2019-09-11,7.739999771118164,7.550000190734863,7.599999904632568,7.559999942779541,7606517.0,7.472499847412109
2019-09-12,7.760000228881836,7.53000020980835,7.590000152587891,7.730000019073486,6762489.0,7.640532493591309
2019-09-16,7.909999847412109,7.699999809265137,7.730000019073486,7.78000020980835,11247112.0,7.689953804016113
2019-09-17,7.789999961853027,7.579999923706055,7.78000020980835,7.659999847412109,6732574.0,7.571342468261719
2019-09-18,7.730000019073486,7.570000171661377,7.659999847412109,7.579999923706055,3095090.0,7.4922685623168945
2019-09-19,7.769999980926514,7.599999904632568,7.650000095367432,7.760000228881836,4095237.0,7.670185089111328
2019-09-20,7.78000020980835,7.659999847412109,7.760000228881836,7.769999980926514,4423600.0,7.680069446563721
2019-09-23,7.860000133514404,7.679999828338623,7.860000133514404,7.769999980926514,6027179.0,7.680069446563721
2019-09-24,7.849999904632568,7.480000019073486,7.789999961853027,7.559999942779541,9444862.0,7.472499847412109
2019-09-25,7.559999942779541,7.269999980926514,7.400000095367432,7.28000020980835,10707293.0,7.195740699768066
2019-09-26,7.369999885559082,7.130000114440918,7.269999980926514,7.139999866485596,6290000.0,7.057360649108887
2019-09-27,7.25,7.139999866485596,7.239999771118164,7.159999847412109,3247969.0,7.077129364013672
2019-09-30,7.329999923706055,7.150000095367432,7.239999771118164,7.150000095367432,4269433.0,7.0672454833984375
2019-10-08,7.260000228881836,7.130000114440918,7.150000095367432,7.150000095367432,2600296.0,7.0672454833984375
2019-10-09,7.159999847412109,7.050000190734863,7.150000095367432,7.150000095367432,1606128.0,7.0672454833984375
2019-10-10,7.269999980926514,7.110000133514404,7.139999866485596,7.210000038146973,2396598.0,7.126550674438477
2019-10-11,7.349999904632568,7.210000038146973,7.269999980926514,7.320000171661377,4798179.0,7.2352776527404785
2019-10-14,7.409999847412109,7.269999980926514,7.340000152587891,7.300000190734863,4168511.0,7.215509414672852
2019-10-15,7.300000190734863,7.139999866485596,7.300000190734863,7.179999828338623,3586403.0,7.096898078918457
2019-10-16,7.449999809265137,7.179999828338623,7.289999961853027,7.349999904632568,8284815.0,7.264930248260498
2019-10-17,7.420000076293945,7.300000190734863,7.349999904632568,7.329999923706055,4317700.0,7.245162010192871
2019-10-18,7.329999923706055,7.119999885559082,7.329999923706055,7.179999828338623,3245413.0,7.096898078918457
2019-10-21,7.769999980926514,7.090000152587891,7.179999828338623,7.690000057220459,17685732.0,7.6009955406188965
2019-10-22,7.75,7.559999942779541,7.690000057220459,7.710000038146973,9680999.0,7.620763778686523
2019-10-23,7.730000019073486,7.510000228881836,7.71999979019165,7.550000190734863,5463742.0,7.462615966796875
2019-10-24,7.650000095367432,7.46999979019165,7.539999961853027,7.510000228881836,4308796.0,7.423079013824463
2019-10-25,7.53000020980835,7.429999828338623,7.46999979019165,7.480000019073486,4067116.0,7.393425941467285
2019-10-28,7.539999961853027,7.449999809265137,7.480000019073486,7.489999771118164,3377351.0,7.4033098220825195
2019-10-29,7.510000228881836,7.369999885559082,7.510000228881836,7.400000095367432,3552806.0,7.314352035522461
2019-10-30,7.480000019073486,7.309999942779541,7.400000095367432,7.380000114440918,3969434.0,7.294583320617676
2019-10-31,7.679999828338623,7.360000133514404,7.389999866485596,7.510000228881836,5363199.0,7.423079013824463
2019-11-01,7.579999923706055,7.460000038146973,7.539999961853027,7.539999961853027,3096488.0,7.452731132507324
2019-11-04,7.650000095367432,7.519999980926514,7.53000020980835,7.610000133514404,3788630.0,7.521921157836914
2019-11-05,7.650000095367432,7.510000228881836,7.599999904632568,7.53000020980835,4084384.0,7.44284725189209
2019-11-06,7.650000095367432,7.480000019073486,7.539999961853027,7.610000133514404,4126728.0,7.521921157836914
2019-11-07,7.659999847412109,7.53000020980835,7.599999904632568,7.619999885559082,2778996.0,7.531805515289307
2019-11-08,7.679999828338623,7.570000171661377,7.619999885559082,7.659999847412109,2516696.0,7.571342468261719
2019-11-11,7.659999847412109,7.349999904632568,7.659999847412109,7.409999847412109,3420936.0,7.324235916137695
2019-11-12,7.440000057220459,7.269999980926514,7.400000095367432,7.340000152587891,2483469.0,7.255046367645264
2019-11-13,7.46999979019165,7.300000190734863,7.340000152587891,7.440000057220459,1975922.0,7.353888988494873
2019-11-14,7.46999979019165,7.369999885559082,7.409999847412109,7.409999847412109,1552636.0,7.324235916137695
2019-11-15,7.460000038146973,7.360000133514404,7.449999809265137,7.420000076293945,1091050.0,7.334120273590088
2019-11-18,7.400000095367432,7.289999961853027,7.400000095367432,7.380000114440918,2579503.0,7.294583320617676
2019-11-19,7.730000019073486,7.400000095367432,7.440000057220459,7.670000076293945,8395645.0,7.581226825714111
2019-11-20,7.710000038146973,7.570000171661377,7.630000114440918,7.690000057220459,4903927.0,7.6009955406188965
2019-11-21,7.889999866485596,7.650000095367432,7.690000057220459,7.699999809265137,7952369.0,7.610879421234131
2019-11-22,7.840000152587891,7.630000114440918,7.71999979019165,7.699999809265137,4173066.0,7.610879421234131
2019-11-25,7.789999961853027,7.53000020980835,7.670000076293945,7.710000038146973,4929061.0,7.620763778686523
2019-11-26,7.710000038146973,7.599999904632568,7.679999828338623,7.650000095367432,2439722.0,7.561458110809326
2019-11-27,7.659999847412109,7.570000171661377,7.619999885559082,7.630000114440918,2211500.0,7.541689872741699
2019-11-28,7.75,7.590000152587891,7.619999885559082,7.619999885559082,4439117.0,7.531805515289307
2019-11-29,7.650000095367432,7.5,7.650000095367432,7.53000020980835,2069500.0,7.44284725189209
2019-12-02,7.599999904632568,7.46999979019165,7.519999980926514,7.510000228881836,1823329.0,7.423079013824463
2019-12-03,7.539999961853027,7.380000114440918,7.539999961853027,7.429999828338623,2465238.0,7.344004154205322
2019-12-04,7.510000228881836,7.389999866485596,7.429999828338623,7.5,1591540.0,7.413194179534912
2019-12-05,7.579999923706055,7.460000038146973,7.5,7.579999923706055,2187143.0,7.4922685623168945
2019-12-06,7.78000020980835,7.53000020980835,7.570000171661377,7.75,5075900.0,7.6603007316589355
2019-12-09,7.840000152587891,7.699999809265137,7.730000019073486,7.829999923706055,4206994.0,7.73937463760376
2019-12-10,7.96999979019165,7.78000020980835,7.829999923706055,7.920000076293945,5528652.0,7.828333377838135
2019-12-11,8.029999732971191,7.840000152587891,7.900000095367432,7.849999904632568,4836930.0,7.759143352508545
2019-12-12,8.029999732971191,7.75,7.889999866485596,7.820000171661377,7339603.0,7.729490756988525
2019-12-13,7.989999771118164,7.769999980926514,7.849999904632568,7.900000095367432,3838797.0,7.80856466293335
2019-12-16,8.050000190734863,7.860000133514404,7.960000038146973,8.029999732971191,4794257.0,7.9370598793029785
2019-12-17,8.100000381469727,7.96999979019165,8.029999732971191,8.029999732971191,5754603.0,7.9370598793029785
2019-12-18,8.050000190734863,7.96999979019165,8.0,8.0,4513600.0,7.907407283782959
2019-12-19,8.010000228881836,7.949999809265137,7.96999979019165,7.989999771118164,3380846.0,7.897522926330566
2019-12-20,8.289999961853027,8.079999923706055,8.079999923706055,8.109999656677246,11938814.0,8.016134262084961
2019-12-23,8.25,8.0600004196167,8.130000114440918,8.09000015258789,5338114.0,7.996365547180176
2019-12-24,8.149999618530273,7.889999866485596,8.0600004196167,8.140000343322754,4569378.0,8.04578685760498
2019-12-25,8.229999542236328,8.119999885559082,8.229999542236328,8.15999984741211,4777105.0,8.065555572509766
2019-12-26,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0,8.065555572509766
2019-12-27,7.760000228881836,7.340000152587891,7.690000057220459,7.559999942779541,25837333.0,7.472499847412109
2019-12-30,7.630000114440918,7.349999904632568,7.449999809265137,7.519999980926514,10535841.0,7.432962894439697
2019-12-31,7.619999885559082,7.460000038146973,7.5,7.590000152587891,5844098.0,7.502152919769287
2020-01-02,7.679999828338623,7.550000190734863,7.659999847412109,7.619999885559082,8756556.0,7.531805515289307
2020-01-03,7.630000114440918,7.539999961853027,7.630000114440918,7.559999942779541,7667801.0,7.472499847412109
2020-01-06,7.679999828338623,7.510000228881836,7.539999961853027,7.679999828338623,10852288.0,7.591110706329346
2020-01-07,7.760000228881836,7.630000114440918,7.659999847412109,7.75,6855561.0,7.6603007316589355
2020-01-08,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,10210588.0,7.699837684631348
2020-01-09,7.909999847412109,7.809999942779541,7.840000152587891,7.840000152587891,3327610.0,7.7492594718933105
2020-01-10,7.880000114440918,7.78000020980835,7.840000152587891,7.820000171661377,4605325.0,7.729490756988525
2020-01-13,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,4401656.0,7.709722518920898
2020-01-14,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,4931397.0,7.828333377838135
2020-01-15,8.0,7.860000133514404,7.909999847412109,7.960000038146973,4446845.0,7.867870330810547
2020-01-16,8.0600004196167,7.889999866485596,7.980000019073486,7.929999828338623,3770400.0,7.838217258453369
2020-01-17,8.010000228881836,7.849999904632568,7.940000057220459,7.869999885559082,2521018.0,7.778911590576172
2020-01-20,7.900000095367432,7.760000228881836,7.869999885559082,7.860000133514404,3439389.0,7.7690277099609375
2020-01-21,7.920000076293945,7.789999961853027,7.860000133514404,7.820000171661377,3315400.0,7.729490756988525
2020-01-22,7.920000076293945,7.730000019073486,7.809999942779541,7.900000095367432,3299800.0,7.80856466293335
2020-01-23,7.889999866485596,7.599999904632568,7.889999866485596,7.699999809265137,4244200.0,7.610879421234131
2020-02-03,7.039999961853027,6.929999828338623,6.949999809265137,6.929999828338623,7041799.0,6.849791526794434
2020-02-04,7.03000020980835,6.300000190734863,6.300000190734863,6.909999847412109,10108353.0,6.830022811889648
2020-02-05,7.21999979019165,6.949999809265137,6.949999809265137,7.179999828338623,7459383.0,7.096898078918457
2020-02-06,7.329999923706055,7.150000095367432,7.329999923706055,7.309999942779541,6415970.0,7.225393295288086
2020-02-07,7.349999904632568,7.21999979019165,7.320000171661377,7.349999904632568,4420231.0,7.264930248260498
2020-02-10,7.679999828338623,7.300000190734863,7.320000171661377,7.53000020980835,7133795.0,7.44284725189209
2020-02-11,7.619999885559082,7.440000057220459,7.619999885559082,7.46999979019165,4793855.0,7.383541107177734
2020-02-12,7.53000020980835,7.429999828338623,7.429999828338623,7.480000019073486,3962994.0,7.393425941467285
2020-02-13,7.510000228881836,7.329999923706055,7.489999771118164,7.349999904632568,3876107.0,7.264930248260498
2020-02-14,7.420000076293945,7.300000190734863,7.329999923706055,7.329999923706055,2134481.0,7.245162010192871
2020-02-17,7.5,7.349999904632568,7.400000095367432,7.460000038146973,4931136.0,7.3736572265625
2020-02-18,7.519999980926514,7.429999828338623,7.449999809265137,7.46999979019165,4479881.0,7.383541107177734
2020-02-19,7.480000019073486,7.380000114440918,7.46999979019165,7.389999866485596,3591800.0,7.30446720123291
2020-02-20,7.519999980926514,7.300000190734863,7.389999866485596,7.46999979019165,6130621.0,7.383541107177734
2020-02-21,7.559999942779541,7.440000057220459,7.440000057220459,7.480000019073486,8095180.0,7.393425941467285
2020-02-24,8.140000343322754,7.429999828338623,7.440000057220459,8.0600004196167,22596207.0,7.9667134284973145
2020-02-25,8.079999923706055,7.840000152587891,7.989999771118164,8.020000457763672,17487482.0,7.927176475524902
2020-02-26,8.1899995803833,7.710000038146973,7.889999866485596,8.010000228881836,14192852.0,7.917291641235352
2020-02-27,8.170000076293945,7.949999809265137,8.0600004196167,8.109999656677246,15785065.0,8.016134262084961
2020-02-28,8.010000228881836,7.710000038146973,7.989999771118164,7.869999885559082,10625603.0,7.778911590576172
2020-03-02,8.199999809265137,7.860000133514404,7.889999866485596,8.119999885559082,16979025.0,8.026018142700195
2020-03-03,8.680000305175781,8.0600004196167,8.15999984741211,8.65999984741211,34985515.0,8.559768676757812
2020-03-04,9.529999732971191,8.460000038146973,8.5,9.529999732971191,53533638.0,9.419698715209961
2020-03-05,9.920000076293945,9.229999542236328,9.550000190734863,9.710000038146973,37691545.0,9.597615242004395
2020-03-06,9.75,9.239999771118164,9.600000381469727,9.630000114440918,30566441.0,9.51854133605957
2020-03-09,9.380000114440918,8.670000076293945,9.380000114440918,8.670000076293945,38557287.0,8.569652557373047
2020-03-10,8.75,8.149999618530273,8.399999618530273,8.460000038146973,29128451.0,8.362083435058594
2020-03-11,8.699999809265137,8.399999618530273,8.489999771118164,8.399999618530273,16868809.0,8.302777290344238
2020-03-12,8.5600004196167,8.09000015258789,8.270000457763672,8.149999618530273,16301403.0,8.055670738220215
2020-03-13,8.109999656677246,7.550000190734863,7.599999904632568,8.0,19111467.0,7.907407283782959
2020-03-16,8.350000381469727,7.920000076293945,8.130000114440918,7.949999809265137,16044000.0,7.857985973358154
2020-03-17,8.09000015258789,7.510000228881836,8.0,7.860000133514404,13493620.0,7.7690277099609375
2020-03-18,8.15999984741211,7.789999961853027,7.949999809265137,7.809999942779541,9441867.0,7.719606399536133
2020-03-19,7.880000114440918,7.510000228881836,7.789999961853027,7.800000190734863,8773776.0,7.709722518920898
2020-03-20,7.940000057220459,7.690000057220459,7.880000114440918,7.710000038146973,7851987.0,7.620763778686523
2020-03-23,7.869999885559082,7.519999980926514,7.659999847412109,7.539999961853027,9153730.0,7.452731132507324
2020-03-24,7.78000020980835,7.539999961853027,7.659999847412109,7.75,8047445.0,7.6603007316589355
2020-03-25,7.949999809265137,7.820000171661377,7.880000114440918,7.869999885559082,6857202.0,7.778911590576172
2020-03-26,7.900000095367432,7.769999980926514,7.820000171661377,7.78000020980835,5252378.0,7.689953804016113
2020-03-27,8.5600004196167,7.840000152587891,7.840000152587891,8.199999809265137,26988283.0,8.10509204864502
2020-03-30,8.460000038146973,7.820000171661377,7.949999809265137,8.329999923706055,18735677.0,8.233588218688965
2020-03-31,8.430000305175781,8.109999656677246,8.229999542236328,8.420000076293945,16316678.0,8.322546005249023
2020-04-01,8.40999984741211,8.210000038146973,8.300000190734863,8.220000267028809,10760819.0,8.124861717224121
2020-04-02,8.239999771118164,7.929999828338623,8.109999656677246,8.220000267028809,12798744.0,8.124861717224121
2020-04-03,8.260000228881836,8.109999656677246,8.170000076293945,8.220000267028809,8627374.0,8.124861717224121
2020-04-07,8.479999542236328,8.220000267028809,8.300000190734863,8.369999885559082,14224627.0,8.273124694824219
2020-04-08,8.539999961853027,8.119999885559082,8.300000190734863,8.479999542236328,14299163.0,8.381851196289062
2020-04-09,8.930000305175781,8.529999732971191,8.529999732971191,8.649999618530273,15479599.0,8.549883842468262
2020-04-10,8.770000457763672,8.5,8.609999656677246,8.529999732971191,9339360.0,8.431272506713867
2020-04-13,8.529999732971191,8.210000038146973,8.460000038146973,8.300000190734863,9210454.0,8.203935623168945
2020-04-14,8.75,8.270000457763672,8.369999885559082,8.710000038146973,16945091.0,8.609189987182617
2020-04-15,8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0.0,8.609189987182617
2020-04-16,8.859999656677246,8.300000190734863,8.760000228881836,8.699999809265137,24415260.0,8.599305152893066
2020-04-17,8.90999984741211,8.470000267028809,8.6899995803833,8.859999656677246,19587168.0,8.757452964782715
2020-04-20,8.930000305175781,8.6899995803833,8.920000076293945,8.729999542236328,14644959.0,8.628957748413086
2020-04-21,8.710000038146973,8.479999542236328,8.710000038146973,8.619999885559082,10072510.0,8.520231246948242
2020-04-22,8.869999885559082,8.420000076293945,8.489999771118164,8.640000343322754,9448044.0,8.539999961853027
2020-04-23,8.6899995803833,8.520000457763672,8.600000381469727,8.550000190734863,7026618.0,8.451042175292969
2020-04-24,8.619999885559082,8.199999809265137,8.520000457763672,8.260000228881836,8861044.0,8.164398193359375
2020-04-27,8.470000267028809,8.15999984741211,8.319999694824219,8.260000228881836,7410788.0,8.164398193359375
2020-04-28,8.260000228881836,7.900000095367432,8.229999542236328,8.039999961853027,8613215.0,7.946944236755371
2020-04-29,8.149999618530273,8.0,8.029999732971191,8.100000381469727,4474523.0,8.006250381469727
2020-04-30,8.229999542236328,8.0600004196167,8.079999923706055,8.199999809265137,6041494.0,8.10509204864502
2020-05-06,8.329999923706055,8.050000190734863,8.100000381469727,8.270000457763672,7305280.0,8.174283027648926
2020-05-07,8.279999732971191,8.170000076293945,8.260000228881836,8.1899995803833,4933462.0,8.095208168029785
2020-05-08,8.25,8.079999923706055,8.229999542236328,8.130000114440918,7619616.0,8.035902976989746
2020-05-11,8.420000076293945,8.210000038146973,8.229999542236328,8.420000076293945,10755631.0,8.322546005249023
2020-05-12,8.859999656677246,8.4399995803833,8.460000038146973,8.630000114440918,14241473.0,8.530116081237793
2020-05-13,8.739999771118164,8.489999771118164,8.550000190734863,8.5600004196167,7037172.0,8.460926055908203
2020-05-14,8.84000015258789,8.430000305175781,8.470000267028809,8.670000076293945,12809998.0,8.569652557373047
2020-05-15,8.75,8.430000305175781,8.720000267028809,8.529999732971191,8255944.0,8.431272506713867
2020-05-18,8.75,8.470000267028809,8.550000190734863,8.640000343322754,7989681.0,8.539999961853027
2020-05-19,8.609999656677246,8.329999923706055,8.609999656677246,8.380000114440918,7213549.0,8.380000114440918
2020-05-20,8.380000114440918,8.039999961853027,8.329999923706055,8.140000343322754,11284664.0,8.140000343322754
2020-05-21,8.15999984741211,8.029999732971191,8.140000343322754,8.0600004196167,4558003.0,8.0600004196167
2020-05-22,8.15999984741211,8.039999961853027,8.050000190734863,8.079999923706055,5674955.0,8.079999923706055
2020-05-25,8.239999771118164,8.039999961853027,8.239999771118164,8.0600004196167,2754544.0,8.0600004196167
2020-05-26,8.119999885559082,8.039999961853027,8.0600004196167,8.109999656677246,3361420.0,8.109999656677246
2020-05-27,8.109999656677246,7.900000095367432,8.109999656677246,7.900000095367432,6232223.0,7.900000095367432
2020-05-28,7.989999771118164,7.820000171661377,7.889999866485596,7.869999885559082,3111661.0,7.869999885559082
2020-05-29,7.929999828338623,7.809999942779541,7.869999885559082,7.920000076293945,2496300.0,7.920000076293945
2020-06-01,8.029999732971191,7.900000095367432,7.900000095367432,8.010000228881836,6275210.0,8.010000228881836
2020-06-02,8.039999961853027,7.960000038146973,8.0,7.989999771118164,5248077.0,7.989999771118164
2020-06-03,8.029999732971191,7.96999979019165,8.029999732971191,7.980000019073486,4121403.0,7.980000019073486
2020-06-04,8.050000190734863,7.869999885559082,8.050000190734863,7.949999809265137,5304558.0,7.949999809265137
2020-06-05,8.079999923706055,7.96999979019165,8.029999732971191,8.029999732971191,7218512.0,8.029999732971191
2020-06-08,8.34000015258789,8.069999694824219,8.069999694824219,8.289999961853027,11220594.0,8.289999961853027
2020-06-09,8.5,8.199999809265137,8.3100004196167,8.380000114440918,11130765.0,8.380000114440918
2020-06-10,8.539999961853027,8.319999694824219,8.380000114440918,8.430000305175781,9383554.0,8.430000305175781
2020-06-11,8.420000076293945,8.170000076293945,8.390000343322754,8.199999809265137,9378606.0,8.199999809265137
2020-06-12,8.119999885559082,7.96999979019165,8.109999656677246,8.0,12490305.0,8.0
2020-06-15,8.119999885559082,7.929999828338623,8.0,7.980000019073486,9595900.0,7.980000019073486
2020-06-16,8.119999885559082,7.980000019073486,7.980000019073486,8.0600004196167,7657986.0,8.0600004196167
2020-06-17,8.0600004196167,7.980000019073486,8.0600004196167,8.029999732971191,4354323.0,8.029999732971191
2020-06-18,8.079999923706055,7.960000038146973,8.010000228881836,8.039999961853027,5292050.0,8.039999961853027
2020-06-19,8.229999542236328,8.010000228881836,8.029999732971191,8.130000114440918,10414104.0,8.130000114440918
2020-06-22,8.34000015258789,8.100000381469727,8.130000114440918,8.210000038146973,8716318.0,8.210000038146973
2020-06-23,8.289999961853027,8.069999694824219,8.289999961853027,8.079999923706055,7119867.0,8.079999923706055
2020-06-24,8.199999809265137,8.069999694824219,8.170000076293945,8.15999984741211,6695504.0,8.15999984741211
2020-06-29,8.729999542236328,8.170000076293945,8.199999809265137,8.600000381469727,30237289.0,8.600000381469727
2020-06-30,9.1899995803833,8.699999809265137,8.710000038146973,8.890000343322754,35754941.0,8.890000343322754
2020-07-01,8.989999771118164,8.609999656677246,8.8100004196167,8.890000343322754,22054771.0,8.890000343322754
2020-07-02,9.350000381469727,8.859999656677246,8.930000305175781,9.130000114440918,26047269.0,9.130000114440918
2020-07-03,9.449999809265137,9.010000228881836,9.220000267028809,9.149999618530273,24940861.0,9.149999618530273
2020-07-06,9.670000076293945,9.210000038146973,9.300000190734863,9.619999885559082,43127683.0,9.619999885559082
2020-07-07,10.140000343322754,9.319999694824219,9.619999885559082,9.899999618530273,44101926.0,9.899999618530273
2020-07-08,10.380000114440918,9.619999885559082,9.75,10.229999542236328,51011131.0,10.229999542236328
2020-07-09,10.329999923706055,9.899999618530273,10.0,10.100000381469727,46181285.0,10.100000381469727
2020-07-10,10.079999923706055,9.579999923706055,9.90999984741211,10.010000228881836,45463614.0,10.010000228881836
2020-07-13,11.010000228881836,10.279999732971191,10.550000190734863,11.010000228881836,79381810.0,11.010000228881836
2020-07-14,11.449999809265137,10.520000457763672,11.09000015258789,10.789999961853027,61682789.0,10.789999961853027
2020-07-15,10.5600004196167,9.75,10.5600004196167,9.960000038146973,39444124.0,9.960000038146973
2020-07-16,9.859999656677246,9.369999885559082,9.859999656677246,9.399999618530273,31626049.0,9.399999618530273
2020-07-17,9.649999618530273,9.319999694824219,9.390000343322754,9.5600004196167,18724182.0,9.5600004196167
2020-07-20,9.930000305175781,9.5,9.649999618530273,9.930000305175781,22055612.0,9.930000305175781
2020-07-21,9.899999618530273,9.649999618530273,9.899999618530273,9.680000305175781,14861687.0,9.680000305175781
2020-07-22,9.800000190734863,9.609999656677246,9.6899995803833,9.729999542236328,13710599.0,9.729999542236328
2020-07-23,9.699999809265137,9.359999656677246,9.699999809265137,9.5,13605215.0,9.5
2020-07-24,9.489999771118164,8.9399995803833,9.489999771118164,9.09000015258789,16507262.0,9.09000015258789
2020-07-27,9.300000190734863,9.050000190734863,9.050000190734863,9.279999732971191,11788540.0,9.279999732971191
2020-07-28,9.520000457763672,9.210000038146973,9.210000038146973,9.449999809265137,11053343.0,9.449999809265137
2020-07-29,9.65999984741211,9.399999618530273,9.479999542236328,9.539999961853027,9305016.0,9.539999961853027
2020-07-30,9.520000457763672,9.34000015258789,9.5,9.369999885559082,8038825.0,9.369999885559082
2020-07-31,9.420000076293945,9.170000076293945,9.329999923706055,9.270000457763672,7896400.0,9.270000457763672
2020-08-03,9.430000305175781,9.279999732971191,9.279999732971191,9.40999984741211,10777211.0,9.40999984741211
2020-08-04,9.479999542236328,9.279999732971191,9.479999542236328,9.329999923706055,9434106.0,9.329999923706055
2020-08-05,9.34000015258789,9.100000381469727,9.329999923706055,9.270000457763672,10027122.0,9.270000457763672
2020-08-06,9.460000038146973,9.239999771118164,9.300000190734863,9.329999923706055,12883706.0,9.329999923706055
2020-08-07,9.260000228881836,9.029999732971191,9.260000228881836,9.119999885559082,10526885.0,9.119999885559082
2020-08-10,9.239999771118164,9.039999961853027,9.079999923706055,9.199999809265137,8666340.0,9.199999809265137
2020-08-11,9.289999961853027,9.100000381469727,9.170000076293945,9.130000114440918,8564449.0,9.130000114440918
2020-08-12,9.350000381469727,9.020000457763672,9.180000305175781,9.350000381469727,9168600.0,9.350000381469727
2020-08-13,9.869999885559082,9.270000457763672,9.329999923706055,9.640000343322754,17462392.0,9.640000343322754
2020-08-14,9.75,9.460000038146973,9.699999809265137,9.619999885559082,9515979.0,9.619999885559082
2020-08-17,9.850000381469727,9.579999923706055,9.600000381469727,9.720000267028809,12154362.0,9.720000267028809
2020-08-18,9.789999961853027,9.670000076293945,9.75,9.760000228881836,7999426.0,9.760000228881836
2020-08-19,10.6899995803833,9.699999809265137,9.760000228881836,10.380000114440918,36144573.0,10.380000114440918
2020-08-20,10.619999885559082,9.979999542236328,10.119999885559082,10.130000114440918,24831794.0,10.130000114440918
2020-08-21,10.130000114440918,9.710000038146973,10.020000457763672,9.859999656677246,15102980.0,9.859999656677246
2020-08-24,9.880000114440918,9.5,9.829999923706055,9.680000305175781,11412863.0,9.680000305175781
2020-08-25,9.710000038146973,9.520000457763672,9.609999656677246,9.630000114440918,7033979.0,9.630000114440918
2020-08-26,9.680000305175781,9.279999732971191,9.680000305175781,9.350000381469727,7726252.0,9.350000381469727
2020-08-27,9.430000305175781,9.300000190734863,9.390000343322754,9.380000114440918,3888742.0,9.380000114440918
2020-08-28,9.789999961853027,9.539999961853027,9.539999961853027,9.699999809265137,11643225.0,9.699999809265137
2020-08-31,10.050000190734863,9.65999984741211,9.6899995803833,9.899999618530273,12847376.0,9.899999618530273
2020-09-01,10.279999732971191,9.800000190734863,9.850000381469727,10.1899995803833,17910508.0,10.1899995803833
2020-09-02,10.260000228881836,9.899999618530273,10.210000038146973,10.069999694824219,10881974.0,10.069999694824219
2020-09-03,10.149999618530273,9.779999732971191,10.079999923706055,9.819999694824219,8588573.0,9.819999694824219
2020-09-04,9.899999618530273,9.470000267028809,9.680000305175781,9.829999923706055,7462700.0,9.829999923706055
2020-09-07,10.0600004196167,9.720000267028809,9.8100004196167,9.880000114440918,8213018.0,9.880000114440918
2020-09-08,10.069999694824219,9.920000076293945,9.949999809265137,9.970000267028809,6343303.0,9.970000267028809
2020-09-09,9.930000305175781,9.6899995803833,9.859999656677246,9.739999771118164,5775408.0,9.739999771118164
2020-09-10,9.869999885559082,9.550000190734863,9.739999771118164,9.640000343322754,7031673.0,9.640000343322754
2020-09-11,9.779999732971191,9.550000190734863,9.600000381469727,9.6899995803833,4057629.0,9.6899995803833
2020-09-14,9.9399995803833,9.720000267028809,9.800000190734863,9.859999656677246,6355025.0,9.859999656677246
2020-09-15,9.869999885559082,9.5,9.869999885559082,9.850000381469727,3941806.0,9.850000381469727
2020-09-16,9.9399995803833,9.65999984741211,9.850000381469727,9.710000038146973,4064400.0,9.710000038146973
2020-09-17,9.710000038146973,9.470000267028809,9.65999984741211,9.619999885559082,3862500.0,9.619999885559082
2020-09-18,9.819999694824219,9.520000457763672,9.640000343322754,9.710000038146973,5634558.0,9.710000038146973
2020-09-21,9.800000190734863,9.6899995803833,9.800000190734863,9.720000267028809,2890000.0,9.720000267028809
2020-09-22,9.680000305175781,9.569999694824219,9.65999984741211,9.630000114440918,2839050.0,9.630000114440918
2020-09-23,9.649999618530273,9.40999984741211,9.600000381469727,9.420000076293945,5026246.0,9.420000076293945
2020-09-24,9.449999809265137,9.180000305175781,9.359999656677246,9.180000305175781,4264490.0,9.180000305175781
2020-09-25,9.350000381469727,9.15999984741211,9.25,9.25,2942100.0,9.25
2020-09-28,9.520000457763672,9.270000457763672,9.4399995803833,9.350000381469727,4555033.0,9.350000381469727
2020-09-29,9.569999694824219,9.100000381469727,9.529999732971191,9.140000343322754,5459503.0,9.140000343322754
2020-09-30,9.25,9.010000228881836,9.1899995803833,9.029999732971191,7080252.0,9.029999732971191
2020-10-09,9.3100004196167,9.15999984741211,9.15999984741211,9.260000228881836,4422700.0,9.260000228881836
2020-10-12,9.529999732971191,9.300000190734863,9.300000190734863,9.510000228881836,6100649.0,9.510000228881836
2020-10-13,9.520000457763672,9.300000190734863,9.489999771118164,9.430000305175781,5983800.0,9.430000305175781
2020-10-14,9.489999771118164,9.15999984741211,9.470000267028809,9.25,6195100.0,9.25
2020-10-15,9.609999656677246,9.229999542236328,9.300000190734863,9.399999618530273,7174909.0,9.399999618530273
2020-10-16,9.470000267028809,9.260000228881836,9.470000267028809,9.270000457763672,4391900.0,9.270000457763672
2020-10-19,9.420000076293945,9.199999809265137,9.300000190734863,9.239999771118164,2874200.0,9.239999771118164
2020-10-20,9.289999961853027,9.140000343322754,9.25,9.199999809265137,4006400.0,9.199999809265137
2020-10-21,9.210000038146973,9.069999694824219,9.210000038146973,9.149999618530273,3119500.0,9.149999618530273
2020-10-22,9.180000305175781,9.050000190734863,9.109999656677246,9.15999984741211,3156300.0,9.15999984741211
2020-10-23,9.210000038146973,8.899999618530273,9.170000076293945,8.930000305175781,7081300.0,8.930000305175781
2020-10-26,8.760000228881836,8.460000038146973,8.760000228881836,8.65999984741211,12699787.0,8.65999984741211
2020-10-27,8.600000381469727,8.420000076293945,8.529999732971191,8.4399995803833,3051500.0,8.4399995803833