Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.1904802322387695,4.114290237426758,4.1904802322387695,4.123809814453125,10274849.0,3.146611213684082
2010-01-05,4.152379989624023,4.066669940948486,4.123809814453125,4.13332986831665,11229480.0,3.1538751125335693
2010-01-06,4.1714301109313965,4.085710048675537,4.13332986831665,4.142859935760498,12404295.0,3.161146879196167
2010-01-07,4.142859935760498,4.019050121307373,4.123809814453125,4.047619819641113,13294377.0,3.088475465774536
2010-01-08,4.095240116119385,4.0,4.009520053863525,4.085710048675537,9106077.0,3.117539882659912
2010-01-11,4.1714301109313965,4.085710048675537,4.142859935760498,4.10476016998291,9550459.0,3.132075071334839
2010-01-12,4.1904802322387695,4.047619819641113,4.10476016998291,4.1904802322387695,20559311.0,3.1974828243255615
2010-01-13,4.1904802322387695,4.095240116119385,4.13332986831665,4.13332986831665,18169000.0,3.1538751125335693
2010-01-14,4.228569984436035,4.123809814453125,4.123809814453125,4.228569984436035,20682708.0,3.2265472412109375
2010-01-15,4.228569984436035,4.228569984436035,4.228569984436035,4.228569984436035,0.0,3.2265472412109375
2010-01-18,4.3142900466918945,4.228569984436035,4.238100051879883,4.3142900466918945,23626690.0,3.291954517364502
2010-01-19,4.4380998611450195,4.257140159606934,4.3142900466918945,4.400000095367432,36619145.0,3.357353925704956
2010-01-20,4.619050025939941,4.3618998527526855,4.400000095367432,4.419050216674805,67552282.0,3.371889352798462
2010-01-21,4.447619915008545,4.3142900466918945,4.419050216674805,4.3618998527526855,24886914.0,3.328282356262207
2010-01-22,4.333330154418945,4.199999809265137,4.3142900466918945,4.276189804077148,20069012.0,3.2628824710845947
2010-01-25,4.304759979248047,4.209519863128662,4.276189804077148,4.21904993057251,9641086.0,3.219282865524292
2010-01-26,4.238100051879883,4.038099765777588,4.199999809265137,4.076189994812012,15454535.0,3.1102757453918457
2010-01-27,4.228569984436035,4.0,4.066669940948486,4.123809814453125,18958029.0,3.146611213684082
2010-01-28,4.199999809265137,4.085710048675537,4.095240116119385,4.1904802322387695,13718334.0,3.1974828243255615
2010-01-29,4.2952399253845215,4.142859935760498,4.161900043487549,4.21904993057251,15901422.0,3.219282865524292
2010-02-01,4.247620105743408,4.095240116119385,4.21904993057251,4.123809814453125,12121544.0,3.146611213684082
2010-02-02,4.333330154418945,4.13332986831665,4.152379989624023,4.238100051879883,21264739.0,3.233818292617798
2010-02-03,4.428569793701172,4.199999809265137,4.266670227050781,4.409520149230957,39375533.0,3.3646183013916016
2010-02-04,4.45713996887207,4.3142900466918945,4.380949974060059,4.390480041503906,28080128.0,3.3500900268554688
2010-02-05,4.3618998527526855,4.21904993057251,4.32381010055542,4.257140159606934,21217799.0,3.248347282409668
2010-02-08,4.333330154418945,4.228569984436035,4.257140159606934,4.285709857940674,10248329.0,3.270146608352661
2010-02-09,4.714290142059326,4.257140159606934,4.2952399253845215,4.523809909820557,74573232.0,3.4518253803253174
2010-02-10,4.533329963684082,4.400000095367432,4.447619915008545,4.476190090179443,31290979.0,3.4154889583587646
2010-02-11,4.495240211486816,4.400000095367432,4.45713996887207,4.409520149230957,13794588.0,3.3646183013916016
2010-02-12,4.476190090179443,4.419050216674805,4.419050216674805,4.45713996887207,12164661.0,3.400953531265259
2010-02-22,4.514289855957031,4.4380998611450195,4.447619915008545,4.447619915008545,17318052.0,3.3936896324157715
2010-02-23,4.485710144042969,4.3142900466918945,4.447619915008545,4.476190090179443,19877431.0,3.4154889583587646
2010-02-24,4.514289855957031,4.419050216674805,4.4380998611450195,4.495240211486816,21489062.0,3.430025815963745
2010-02-25,4.580949783325195,4.495240211486816,4.504759788513184,4.552380084991455,26407147.0,3.473625421524048
2010-02-26,4.580949783325195,4.504759788513184,4.552380084991455,4.533329963684082,20110842.0,3.459089517593384
2010-03-01,4.609519958496094,4.523809909820557,4.533329963684082,4.571430206298828,22340527.0,3.488161563873291
2010-03-02,4.590479850769043,4.476190090179443,4.571430206298828,4.495240211486816,18201922.0,3.430025815963745
2010-03-03,4.904759883880615,4.514289855957031,4.523809909820557,4.6857099533081055,77291149.0,3.5753607749938965
2010-03-04,4.742859840393066,4.504759788513184,4.64762020111084,4.533329963684082,39029871.0,3.459089517593384
2010-03-05,4.657139778137207,4.533329963684082,4.552380084991455,4.609519958496094,23738262.0,3.5172247886657715
2010-03-08,4.64762020111084,4.580949783325195,4.628570079803467,4.628570079803467,14782368.0,3.5317611694335938
2010-03-09,4.628570079803467,4.533329963684082,4.628570079803467,4.590479850769043,13870328.0,3.5026965141296387
2010-03-10,4.599999904632568,4.495240211486816,4.580949783325195,4.523809909820557,14889243.0,3.4518253803253174
2010-03-11,4.54286003112793,4.447619915008545,4.495240211486816,4.514289855957031,13665477.0,3.4445607662200928
2010-03-12,4.523809909820557,4.390480041503906,4.514289855957031,4.400000095367432,12436347.0,3.357353925704956
2010-03-15,4.45713996887207,4.3142900466918945,4.409520149230957,4.3618998527526855,11963326.0,3.328282356262207
2010-03-16,4.409520149230957,4.342860221862793,4.380949974060059,4.409520149230957,8784814.0,3.3646183013916016
2010-03-17,4.495240211486816,4.390480041503906,4.409520149230957,4.495240211486816,12846083.0,3.430025815963745
2010-03-18,4.504759788513184,4.45713996887207,4.495240211486816,4.476190090179443,9107918.0,3.4154889583587646
2010-03-19,4.514289855957031,4.4380998611450195,4.495240211486816,4.485710144042969,9330026.0,3.4227538108825684
2010-03-22,4.552380084991455,4.485710144042969,4.504759788513184,4.523809909820557,8522449.0,3.4518253803253174
2010-03-23,4.609519958496094,4.495240211486816,4.514289855957031,4.54286003112793,17836864.0,3.4663615226745605
2010-03-24,4.838099956512451,4.523809909820557,4.54286003112793,4.657139778137207,52502529.0,3.553560495376587
2010-03-25,4.752379894256592,4.45713996887207,4.64762020111084,4.657139778137207,47530370.0,3.553560495376587
2010-03-26,4.714290142059326,4.590479850769043,4.599999904632568,4.67618989944458,28045657.0,3.5680959224700928
2010-03-29,4.742859840393066,4.6381001472473145,4.6857099533081055,4.733329772949219,29240975.0,3.611696481704712
2010-03-30,4.714290142059326,4.590479850769043,4.7047600746154785,4.666669845581055,19362849.0,3.5608317852020264
2010-03-31,4.657139778137207,4.571430206298828,4.657139778137207,4.590479850769043,19743699.0,3.5026965141296387
2010-04-01,4.628570079803467,4.571430206298828,4.571430206298828,4.609519958496094,18020903.0,3.5172247886657715
2010-04-02,4.628570079803467,4.571430206298828,4.609519958496094,4.619050025939941,20210642.0,3.524496555328369
2010-04-06,4.657139778137207,4.590479850769043,4.628570079803467,4.6381001472473145,18189029.0,3.5390329360961914
2010-04-07,4.657139778137207,4.599999904632568,4.628570079803467,4.628570079803467,12001415.0,3.5317611694335938
2010-04-08,4.6381001472473145,4.552380084991455,4.628570079803467,4.5619001388549805,13792325.0,3.4808895587921143
2010-04-09,4.599999904632568,4.533329963684082,4.552380084991455,4.590479850769043,12921731.0,3.5026965141296387
2010-04-12,4.599999904632568,4.476190090179443,4.590479850769043,4.533329963684082,15904532.0,3.459089517593384
2010-04-13,4.571430206298828,4.447619915008545,4.533329963684082,4.523809909820557,14828491.0,3.4518253803253174
2010-04-14,4.5619001388549805,4.495240211486816,4.523809909820557,4.552380084991455,12050699.0,3.473625421524048
2010-04-15,4.580949783325195,4.495240211486816,4.571430206298828,4.514289855957031,9112428.0,3.4445607662200928
2010-04-16,4.533329963684082,4.476190090179443,4.504759788513184,4.514289855957031,6048947.0,3.4445607662200928
2010-04-19,4.485710144042969,4.238100051879883,4.485710144042969,4.247620105743408,17829691.0,3.2410829067230225
2010-04-20,4.285709857940674,4.1904802322387695,4.228569984436035,4.257140159606934,10506256.0,3.248347282409668
2010-04-21,4.32381010055542,4.247620105743408,4.257140159606934,4.3142900466918945,10713918.0,3.291954517364502
2010-04-22,4.3142900466918945,4.180950164794922,4.3142900466918945,4.21904993057251,16479377.0,3.219282865524292
2010-04-23,4.238100051879883,4.152379989624023,4.209519863128662,4.180950164794922,10410862.0,3.190211296081543
2010-04-26,4.180950164794922,4.180950164794922,4.180950164794922,4.180950164794922,0.0,3.190211296081543
2010-04-27,4.228569984436035,4.038099765777588,4.199999809265137,4.114290237426758,13222164.0,3.139347553253174
2010-04-28,4.161900043487549,4.038099765777588,4.095240116119385,4.114290237426758,8090615.0,3.139347553253174
2010-04-29,4.152379989624023,4.066669940948486,4.142859935760498,4.076189994812012,7801058.0,3.1102757453918457
2010-04-30,4.085710048675537,3.9428598880767822,4.057139873504639,4.057139873504639,11159061.0,3.0957396030426025
2010-05-04,4.038099765777588,3.961899995803833,4.0,3.9904799461364746,7500283.0,3.0448758602142334
2010-05-05,4.199999809265137,3.9333300590515137,3.9714300632476807,4.114290237426758,18431849.0,3.139347553253174
2010-05-06,4.10476016998291,3.9428598880767822,4.076189994812012,3.9523799419403076,11495522.0,3.0158040523529053
2010-05-07,3.9428598880767822,3.8285698890686035,3.857140064239502,3.8857100009918213,8118411.0,2.964932680130005
2010-05-10,3.9523799419403076,3.8190500736236572,3.876189947128296,3.9047598838806152,7866418.0,2.979468584060669
2010-05-11,3.980950117111206,3.8476200103759766,3.9714300632476807,3.857140064239502,7591176.0,2.9431331157684326
2010-05-12,3.8857100009918213,3.771430015563965,3.8285698890686035,3.8476200103759766,8179739.0,2.935868501663208
2010-05-13,3.914289951324463,3.799999952316284,3.857140064239502,3.9047598838806152,8015154.0,2.979468584060669
2010-05-14,3.9238100051879883,3.857140064239502,3.876189947128296,3.895240068435669,6660991.0,2.9722039699554443
2010-05-17,3.857140064239502,3.6380999088287354,3.857140064239502,3.6476199626922607,10983870.0,2.783261775970459
2010-05-18,3.695240020751953,3.5238099098205566,3.657140016555786,3.67618989944458,12608712.0,2.8050615787506104
2010-05-19,3.6857099533081055,3.571429967880249,3.6380999088287354,3.6190500259399414,7183831.0,2.7614619731903076
2010-05-20,3.6476199626922607,3.5428600311279297,3.590480089187622,3.552380084991455,6025839.0,2.710590124130249
2010-05-21,3.571429967880249,3.4190499782562256,3.4571399688720703,3.5618999004364014,10134597.0,2.7178542613983154
2010-05-24,3.7238099575042725,3.571429967880249,3.5809500217437744,3.7047600746154785,18727983.0,2.82686185836792
2010-05-25,3.695240020751953,3.6380999088287354,3.67618989944458,3.6380999088287354,9247553.0,2.7759976387023926
2010-05-26,3.6857099533081055,3.6190500259399414,3.6380999088287354,3.666670083999634,6033785.0,2.797797441482544
2010-05-27,3.733330011367798,3.628570079803467,3.666670083999634,3.733330011367798,8573888.0,2.848661422729492
2010-05-28,3.761899948120117,3.7047600746154785,3.761899948120117,3.733330011367798,7275220.0,2.848661422729492
2010-05-31,3.790479898452759,3.67618989944458,3.733330011367798,3.7809500694274902,10744453.0,2.884997606277466
2010-06-01,3.67618989944458,3.533329963684082,3.67618989944458,3.5999999046325684,5757280.0,2.79121994972229
2010-06-02,3.6380999088287354,3.5618999004364014,3.6095199584960938,3.628570079803467,3485782.0,2.813371181488037
2010-06-03,3.6857099533081055,3.5999999046325684,3.6476199626922607,3.6095199584960938,4103870.0,2.7986011505126953
2010-06-04,3.6095199584960938,3.6095199584960938,3.6095199584960938,3.6095199584960938,0.0,2.7986011505126953
2010-06-07,3.571429967880249,3.5047600269317627,3.5428600311279297,3.5428600311279297,4558722.0,2.7469170093536377
2010-06-08,3.5809500217437744,3.5047600269317627,3.552380084991455,3.5618999004364014,3878481.0,2.7616794109344482
2010-06-09,3.666670083999634,3.5809500217437744,3.590480089187622,3.657140016555786,11128913.0,2.8355228900909424
2010-06-10,3.657140016555786,3.5999999046325684,3.6190500259399414,3.628570079803467,6283349.0,2.813371181488037
2010-06-11,3.666670083999634,3.6095199584960938,3.6380999088287354,3.6190500259399414,4679992.0,2.80599045753479
2010-06-17,3.6476199626922607,3.590480089187622,3.628570079803467,3.5999999046325684,3711144.0,2.79121994972229
2010-06-18,3.5999999046325684,3.4761900901794434,3.590480089187622,3.5142900943756104,6105166.0,2.7247657775878906
2010-06-21,3.5142900943756104,3.5142900943756104,3.5142900943756104,3.5142900943756104,0.0,2.7247657775878906
2010-06-22,3.6380999088287354,3.5809500217437744,3.590480089187622,3.5999999046325684,10169326.0,2.79121994972229
2010-06-23,3.5999999046325684,3.533329963684082,3.5809500217437744,3.571429967880249,4675378.0,2.769068479537964
2010-06-24,3.590480089187622,3.533329963684082,3.5618999004364014,3.5618999004364014,4716740.0,2.7616794109344482
2010-06-25,3.5618999004364014,3.4857099056243896,3.5618999004364014,3.5142900943756104,4642902.0,2.7247657775878906
2010-06-28,3.5428600311279297,3.4571399688720703,3.5142900943756104,3.4761900901794434,4411831.0,2.6952250003814697
2010-06-29,3.4952399730682373,3.3142900466918945,3.466670036315918,3.333329916000366,8476919.0,2.584460496902466
2010-06-30,3.3523800373077393,3.2761900424957275,3.304759979248047,3.342859983444214,7000932.0,2.5918490886688232
2010-07-01,3.466670036315918,3.285710096359253,3.342859983444214,3.3619000911712646,8260836.0,2.606611490249634
2010-07-02,3.4190499782562256,3.2190499305725098,3.32381010055542,3.4000000953674316,8029207.0,2.636152505874634
2010-07-05,3.4000000953674316,3.3142900466918945,3.3619000911712646,3.3619000911712646,4616936.0,2.606611490249634
2010-07-06,3.428570032119751,3.342859983444214,3.3619000911712646,3.409519910812378,6185142.0,2.64353346824646
2010-07-07,3.4190499782562256,3.371429920196533,3.4190499782562256,3.4000000953674316,3757590.0,2.636152505874634
2010-07-08,3.4381000995635986,3.3809499740600586,3.4190499782562256,3.409519910812378,3982927.0,2.64353346824646
2010-07-09,3.4761900901794434,3.3809499740600586,3.409519910812378,3.466670036315918,7598338.0,2.6878435611724854
2010-07-12,3.5142900943756104,3.428570032119751,3.4571399688720703,3.4952399730682373,7230811.0,2.7099952697753906
2010-07-13,3.4761900901794434,3.4000000953674316,3.4761900901794434,3.4190499782562256,5297877.0,2.6509225368499756
2010-07-14,3.4761900901794434,3.428570032119751,3.4381000995635986,3.447619915008545,4089987.0,2.6730740070343018
2010-07-15,3.4571399688720703,3.3809499740600586,3.428570032119751,3.3809499740600586,4367712.0,2.621381998062134
2010-07-16,3.4000000953674316,3.333329916000366,3.3809499740600586,3.3904800415039062,3013112.0,2.6287708282470703
2010-07-19,3.447619915008545,3.333329916000366,3.3619000911712646,3.4381000995635986,5632784.0,2.6656925678253174
2010-07-20,3.5047600269317627,3.4190499782562256,3.4381000995635986,3.4952399730682373,10256636.0,2.7099952697753906
2010-07-21,3.552380084991455,3.4761900901794434,3.4952399730682373,3.5047600269317627,10303402.0,2.717376470565796
2010-07-22,3.571429967880249,3.4857099056243896,3.5047600269317627,3.5428600311279297,8565216.0,2.7469170093536377
2010-07-23,3.571429967880249,3.4952399730682373,3.5238099098205566,3.5238099098205566,9467436.0,2.732146978378296
2010-07-26,3.5809500217437744,3.5238099098205566,3.552380084991455,3.5809500217437744,9325953.0,2.7764499187469482
2010-07-27,3.5999999046325684,3.5428600311279297,3.5809500217437744,3.552380084991455,8709295.0,2.754297971725464
2010-07-28,3.628570079803467,3.5238099098205566,3.552380084991455,3.6190500259399414,12340224.0,2.80599045753479
2010-07-29,3.657140016555786,3.6095199584960938,3.628570079803467,3.657140016555786,12796398.0,2.8355228900909424
2010-07-30,3.695240020751953,3.5999999046325684,3.6476199626922607,3.6476199626922607,9798109.0,2.828141212463379
2010-08-02,3.67618989944458,3.6190500259399414,3.6380999088287354,3.67618989944458,9966785.0,2.850292921066284
2010-08-03,3.6857099533081055,3.6095199584960938,3.6857099533081055,3.6095199584960938,10799330.0,2.7986011505126953
2010-08-04,3.6190500259399414,3.533329963684082,3.5999999046325684,3.5999999046325684,8018985.0,2.79121994972229
2010-08-05,3.6095199584960938,3.5618999004364014,3.5999999046325684,3.5809500217437744,5460346.0,2.7764499187469482
2010-08-06,3.6380999088287354,3.5428600311279297,3.5809500217437744,3.6380999088287354,7728529.0,2.8207602500915527
2010-08-09,3.657140016555786,3.6095199584960938,3.628570079803467,3.657140016555786,8708170.0,2.8355228900909424
2010-08-10,3.657140016555786,3.533329963684082,3.6380999088287354,3.5428600311279297,8288137.0,2.7469170093536377
2010-08-11,3.571429967880249,3.5142900943756104,3.5238099098205566,3.552380084991455,5160053.0,2.754297971725464
2010-08-12,3.5618999004364014,3.4952399730682373,3.5238099098205566,3.5047600269317627,4818309.0,2.717376470565796
2010-08-13,3.552380084991455,3.4761900901794434,3.4952399730682373,3.5428600311279297,5549086.0,2.7469170093536377
2010-08-16,3.6190500259399414,3.4952399730682373,3.533329963684082,3.6095199584960938,10824451.0,2.7986011505126953
2010-08-17,3.6857099533081055,3.5999999046325684,3.6190500259399414,3.666670083999634,17425367.0,2.8429114818573
2010-08-18,3.7047600746154785,3.6190500259399414,3.666670083999634,3.657140016555786,13264177.0,2.8355228900909424
2010-08-19,3.67618989944458,3.6095199584960938,3.657140016555786,3.6476199626922607,9095703.0,2.828141212463379
2010-08-20,3.6380999088287354,3.571429967880249,3.6380999088287354,3.5999999046325684,7456064.0,2.79121994972229
2010-08-23,3.666670083999634,3.571429967880249,3.5999999046325684,3.6476199626922607,9485109.0,2.828141212463379
2010-08-24,3.9238100051879883,3.8190500736236572,3.838099956512451,3.857140064239502,78316826.0,2.9905903339385986
2010-08-25,3.8095200061798096,3.695240020751953,3.761899948120117,3.695240020751953,29604359.0,2.865062952041626
2010-08-26,3.761899948120117,3.67618989944458,3.7238099575042725,3.7238099575042725,13169706.0,2.8872146606445312
2010-08-27,3.7238099575042725,3.7238099575042725,3.7238099575042725,3.7238099575042725,0.0,2.8872146606445312
2010-08-30,3.7809500694274902,3.7238099575042725,3.7428600788116455,3.771430015563965,15754354.0,2.924136161804199
2010-08-31,3.761899948120117,3.6857099533081055,3.761899948120117,3.7047600746154785,12228873.0,2.8724443912506104
2010-09-01,3.7238099575042725,3.6476199626922607,3.695240020751953,3.666670083999634,9747559.0,2.8429114818573
2010-09-02,3.7047600746154785,3.666670083999634,3.6857099533081055,3.695240020751953,10010989.0,2.865062952041626
2010-09-03,3.714289903640747,3.6476199626922607,3.7047600746154785,3.6857099533081055,9504202.0,2.8576743602752686
2010-09-06,3.7428600788116455,3.666670083999634,3.695240020751953,3.7428600788116455,12342550.0,2.9019851684570312
2010-09-07,3.7809500694274902,3.7238099575042725,3.761899948120117,3.7428600788116455,10420835.0,2.9019851684570312
2010-09-08,3.7428600788116455,3.714289903640747,3.733330011367798,3.733330011367798,8209561.0,2.8945958614349365
2010-09-09,3.7428600788116455,3.6476199626922607,3.733330011367798,3.666670083999634,10170085.0,2.8429114818573
2010-09-10,3.67618989944458,3.590480089187622,3.628570079803467,3.666670083999634,8052679.0,2.8429114818573
2010-09-13,3.6857099533081055,3.6380999088287354,3.657140016555786,3.67618989944458,6353662.0,2.850292921066284
2010-09-14,3.6857099533081055,3.6190500259399414,3.666670083999634,3.6380999088287354,7765688.0,2.8207602500915527
2010-09-15,3.6380999088287354,3.6380999088287354,3.6380999088287354,3.6380999088287354,0.0,2.8207602500915527
2010-09-16,3.6380999088287354,3.5047600269317627,3.5999999046325684,3.5428600311279297,8450493.0,2.7469170093536377
2010-09-17,3.5618999004364014,3.4952399730682373,3.533329963684082,3.5238099098205566,4693399.0,2.732146978378296
2010-09-20,3.6476199626922607,3.552380084991455,3.552380084991455,3.590480089187622,12839372.0,2.7838387489318848
2010-09-21,3.5809500217437744,3.5428600311279297,3.5618999004364014,3.5618999004364014,4043195.0,2.7616794109344482
2010-09-27,3.6095199584960938,3.5618999004364014,3.571429967880249,3.6095199584960938,5929418.0,2.7986011505126953
2010-09-28,3.6095199584960938,3.5428600311279297,3.590480089187622,3.552380084991455,5025142.0,2.754297971725464
2010-09-29,3.5809500217437744,3.5238099098205566,3.571429967880249,3.533329963684082,4316319.0,2.739527702331543
2010-09-30,3.533329963684082,3.533329963684082,3.533329963684082,3.533329963684082,0.0,2.739527702331543
2010-10-08,3.657140016555786,3.5809500217437744,3.590480089187622,3.6476199626922607,12084803.0,2.828141212463379
2010-10-11,3.7428600788116455,3.6380999088287354,3.6476199626922607,3.7238099575042725,16548271.0,2.8872146606445312
2010-10-12,3.752379894256592,3.67618989944458,3.714289903640747,3.733330011367798,13764835.0,2.8945958614349365
2010-10-13,3.790479898452759,3.714289903640747,3.7428600788116455,3.7809500694274902,20722277.0,2.9315178394317627
2010-10-14,3.8190500736236572,3.7428600788116455,3.799999952316284,3.7428600788116455,20791267.0,2.9019851684570312
2010-10-15,3.838099956512451,3.7238099575042725,3.733330011367798,3.838099956512451,31912020.0,2.975828170776367
2010-10-18,4.019050121307373,3.876189947128296,3.895240068435669,3.876189947128296,51145602.0,3.0053606033325195
2010-10-19,3.9428598880767822,3.838099956512451,3.8857100009918213,3.9333300590515137,23290516.0,3.049663543701172
2010-10-20,3.895240068435669,3.8285698890686035,3.857140064239502,3.857140064239502,19682653.0,2.9905903339385986
2010-10-21,3.8857100009918213,3.799999952316284,3.8666698932647705,3.8285698890686035,13697439.0,2.9684391021728516
2010-10-22,3.8857100009918213,3.8095200061798096,3.8285698890686035,3.8666698932647705,11082863.0,2.9979794025421143
2010-10-25,3.9047598838806152,3.838099956512451,3.8857100009918213,3.9047598838806152,15420817.0,3.0275120735168457
2010-10-26,3.9047598838806152,3.838099956512451,3.895240068435669,3.8476200103759766,12504337.0,2.9832091331481934
2010-10-27,3.9047598838806152,3.8190500736236572,3.8476200103759766,3.8476200103759766,13644397.0,2.9832091331481934
2010-10-28,3.8666698932647705,3.8095200061798096,3.838099956512451,3.8285698890686035,8360542.0,2.9684391021728516
2010-10-29,3.8666698932647705,3.8095200061798096,3.838099956512451,3.8285698890686035,9316664.0,2.9684391021728516
2010-11-01,3.876189947128296,3.8095200061798096,3.838099956512451,3.857140064239502,12278593.0,2.9905903339385986
2010-11-02,3.8857100009918213,3.8190500736236572,3.8666698932647705,3.876189947128296,16189959.0,3.0053606033325195
2010-11-03,3.9333300590515137,3.8666698932647705,3.8857100009918213,3.876189947128296,17830241.0,3.0053606033325195
2010-11-04,4.0,3.857140064239502,3.8857100009918213,3.9904799461364746,38054926.0,3.0939738750457764
2010-11-05,4.028570175170898,3.9428598880767822,4.0,3.961899995803833,19652036.0,3.071814775466919
2010-11-08,4.028570175170898,3.9523799419403076,3.980950117111206,4.019050121307373,19678056.0,3.1161255836486816
2010-11-09,4.095240116119385,3.9904799461364746,4.019050121307373,4.028570175170898,25232008.0,3.123507261276245
2010-11-10,4.038099765777588,3.9333300590515137,4.028570175170898,3.961899995803833,15807174.0,3.071814775466919
2010-11-11,3.9904799461364746,3.9238100051879883,3.9428598880767822,3.9428598880767822,14910983.0,3.0570526123046875
2010-11-12,3.9904799461364746,3.714289903640747,3.9238100051879883,3.7428600788116455,23021369.0,2.9019851684570312
2010-11-15,3.799999952316284,3.6857099533081055,3.771430015563965,3.771430015563965,9425090.0,2.924136161804199
2010-11-16,3.790479898452759,3.6476199626922607,3.771430015563965,3.67618989944458,11424681.0,2.850292921066284
2010-11-17,3.666670083999634,3.571429967880249,3.6380999088287354,3.590480089187622,12131926.0,2.7838387489318848
2010-11-18,3.6380999088287354,3.5809500217437744,3.5999999046325684,3.628570079803467,5934980.0,2.813371181488037
2010-11-19,3.6476199626922607,3.5428600311279297,3.628570079803467,3.628570079803467,7530457.0,2.813371181488037
2010-11-22,3.7428600788116455,3.5809500217437744,3.590480089187622,3.695240020751953,13482534.0,2.865062952041626
2010-11-23,3.67618989944458,3.5618999004364014,3.67618989944458,3.6095199584960938,6933714.0,2.7986011505126953
2010-11-24,3.6476199626922607,3.552380084991455,3.5618999004364014,3.628570079803467,6486088.0,2.813371181488037
2010-11-25,3.666670083999634,3.5999999046325684,3.628570079803467,3.657140016555786,7676530.0,2.8355228900909424
2010-11-26,3.6476199626922607,3.590480089187622,3.6476199626922607,3.6095199584960938,5760596.0,2.7986011505126953
2010-11-29,3.6095199584960938,3.5618999004364014,3.5999999046325684,3.5999999046325684,4938622.0,2.79121994972229
2010-11-30,3.6095199584960938,3.447619915008545,3.590480089187622,3.5142900943756104,9494692.0,2.7247657775878906
2010-12-01,3.533329963684082,3.4761900901794434,3.5142900943756104,3.5238099098205566,3166020.0,2.732146978378296
2010-12-02,3.5618999004364014,3.5142900943756104,3.5428600311279297,3.5238099098205566,6236511.0,2.732146978378296
2010-12-03,3.5428600311279297,3.4952399730682373,3.5428600311279297,3.5238099098205566,3265605.0,2.732146978378296
2010-12-06,3.5428600311279297,3.4857099056243896,3.5238099098205566,3.5142900943756104,3174584.0,2.7247657775878906
2010-12-07,3.533329963684082,3.466670036315918,3.5142900943756104,3.5238099098205566,3211162.0,2.732146978378296
2010-12-08,3.533329963684082,3.4761900901794434,3.5238099098205566,3.4952399730682373,3329335.0,2.7099952697753906
2010-12-09,3.571429967880249,3.4571399688720703,3.4857099056243896,3.5238099098205566,7932149.0,2.732146978378296
2010-12-10,3.5428600311279297,3.4952399730682373,3.5047600269317627,3.533329963684082,3370065.0,2.739527702331543
2010-12-13,3.5999999046325684,3.4761900901794434,3.5428600311279297,3.590480089187622,9210384.0,2.7838387489318848
2010-12-14,3.590480089187622,3.5618999004364014,3.5809500217437744,3.5809500217437744,5671299.0,2.7764499187469482
2010-12-15,3.5809500217437744,3.5809500217437744,3.5809500217437744,3.5809500217437744,0.0,2.7764499187469482
2010-12-16,3.5809500217437744,3.5428600311279297,3.5618999004364014,3.5428600311279297,3594742.0,2.7469170093536377
2010-12-17,3.552380084991455,3.5238099098205566,3.5428600311279297,3.533329963684082,2945042.0,2.739527702331543
2010-12-20,3.5618999004364014,3.447619915008545,3.5428600311279297,3.4761900901794434,5894451.0,2.6952250003814697
2010-12-21,3.5428600311279297,3.4571399688720703,3.4857099056243896,3.533329963684082,4684936.0,2.739527702331543
2010-12-22,3.533329963684082,3.5047600269317627,3.533329963684082,3.5047600269317627,4740315.0,2.717376470565796
2010-12-23,3.5238099098205566,3.466670036315918,3.5047600269317627,3.4857099056243896,3604572.0,2.702606201171875
2010-12-24,3.5047600269317627,3.447619915008545,3.4857099056243896,3.466670036315918,4013561.0,2.6878435611724854
2010-12-27,3.4952399730682373,3.3904800415039062,3.4761900901794434,3.4000000953674316,5407171.0,2.636152505874634
2010-12-28,3.3904800415039062,3.32381010055542,3.3904800415039062,3.333329916000366,5394457.0,2.584460496902466
2010-12-29,3.3523800373077393,3.3142900466918945,3.342859983444214,3.3523800373077393,2520849.0,2.5992307662963867
2010-12-30,3.3619000911712646,3.304759979248047,3.3523800373077393,3.342859983444214,2994795.0,2.5918490886688232
2010-12-31,3.371429920196533,3.333329916000366,3.342859983444214,3.371429920196533,3502823.0,2.6140007972717285
2011-01-04,3.4190499782562256,3.3523800373077393,3.3809499740600586,3.4190499782562256,4734157.0,2.6509225368499756
2011-01-05,3.4190499782562256,3.3809499740600586,3.4000000953674316,3.409519910812378,2340810.0,2.64353346824646
2011-01-06,3.4190499782562256,3.3619000911712646,3.409519910812378,3.3904800415039062,2774913.0,2.6287708282470703
2011-01-07,3.4381000995635986,3.3619000911712646,3.4000000953674316,3.4000000953674316,4634292.0,2.636152505874634
2011-01-10,3.409519910812378,3.3523800373077393,3.4000000953674316,3.3619000911712646,3962432.0,2.606611490249634
2011-01-11,3.3904800415039062,3.333329916000366,3.3619000911712646,3.371429920196533,3174076.0,2.6140007972717285
2011-01-12,3.409519910812378,3.3619000911712646,3.371429920196533,3.4000000953674316,3223950.0,2.636152505874634
2011-01-13,3.409519910812378,3.3809499740600586,3.4000000953674316,3.4000000953674316,2984354.0,2.636152505874634
2011-01-14,3.4000000953674316,3.3523800373077393,3.4000000953674316,3.3619000911712646,3128752.0,2.606611490249634
2011-01-17,3.3523800373077393,3.247620105743408,3.3523800373077393,3.2952399253845215,8188411.0,2.5549278259277344
2011-01-18,3.2952399253845215,3.2571399211883545,3.2761900424957275,3.285710096359253,3011730.0,2.5475385189056396
2011-01-19,3.32381010055542,3.266669988632202,3.285710096359253,3.3142900466918945,3100198.0,2.569697618484497
2011-01-20,3.3142900466918945,3.238100051879883,3.304759979248047,3.247620105743408,4166110.0,2.5180060863494873
2011-01-21,3.304759979248047,3.2190499305725098,3.238100051879883,3.2761900424957275,3426510.0,2.5401573181152344
2011-01-24,3.304759979248047,3.2571399211883545,3.2761900424957275,3.285710096359253,3882870.0,2.5475385189056396
2011-01-25,3.3142900466918945,3.266669988632202,3.285710096359253,3.304759979248047,4278471.0,2.5623085498809814
2011-01-26,3.32381010055542,3.285710096359253,3.304759979248047,3.32381010055542,3683900.0,2.5770790576934814
2011-01-27,3.371429920196533,3.304759979248047,3.32381010055542,3.342859983444214,6398903.0,2.5918490886688232
2011-01-28,3.3619000911712646,3.333329916000366,3.3619000911712646,3.3523800373077393,4238334.0,2.5992307662963867
2011-01-31,3.371429920196533,3.333329916000366,3.3523800373077393,3.371429920196533,3989339.0,2.6140007972717285
2011-02-01,3.371429920196533,3.342859983444214,3.3523800373077393,3.3619000911712646,3454151.0,2.606611490249634
2011-02-09,3.371429920196533,3.3142900466918945,3.342859983444214,3.333329916000366,3102405.0,2.584460496902466
2011-02-10,3.3904800415039062,3.3142900466918945,3.32381010055542,3.3904800415039062,5207100.0,2.6287708282470703
2011-02-11,3.4000000953674316,3.3619000911712646,3.3809499740600586,3.3904800415039062,4763911.0,2.6287708282470703
2011-02-14,3.657140016555786,3.4761900901794434,3.4761900901794434,3.590480089187622,38698277.0,2.7838387489318848
2011-02-15,3.5809500217437744,3.5238099098205566,3.5618999004364014,3.552380084991455,18753050.0,2.754297971725464
2011-02-16,3.5809500217437744,3.4952399730682373,3.5428600311279297,3.571429967880249,10751437.0,2.769068479537964
2011-02-17,3.5809500217437744,3.5142900943756104,3.571429967880249,3.5618999004364014,7727470.0,2.7616794109344482
2011-02-18,3.552380084991455,3.4857099056243896,3.552380084991455,3.5047600269317627,4699718.0,2.717376470565796
2011-02-21,3.5428600311279297,3.4857099056243896,3.5047600269317627,3.5428600311279297,6796983.0,2.7469170093536377
2011-02-22,3.552380084991455,3.4761900901794434,3.5428600311279297,3.4952399730682373,7945665.0,2.7099952697753906
2011-02-23,3.5047600269317627,3.4571399688720703,3.4857099056243896,3.4952399730682373,3833225.0,2.7099952697753906
2011-02-24,3.5142900943756104,3.4571399688720703,3.4857099056243896,3.5047600269317627,4963180.0,2.717376470565796
2011-02-25,3.5047600269317627,3.4571399688720703,3.5047600269317627,3.4857099056243896,5131318.0,2.702606201171875
2011-02-28,3.5142900943756104,3.466670036315918,3.4857099056243896,3.5142900943756104,6598385.0,2.7247657775878906
2011-03-01,3.552380084991455,3.4952399730682373,3.5142900943756104,3.533329963684082,7664725.0,2.739527702331543
2011-03-02,3.5238099098205566,3.4857099056243896,3.5238099098205566,3.5238099098205566,4956136.0,2.732146978378296
2011-03-03,3.590480089187622,3.5047600269317627,3.5238099098205566,3.533329963684082,8616135.0,2.739527702331543
2011-03-04,3.5618999004364014,3.4952399730682373,3.5142900943756104,3.5618999004364014,7419445.0,2.7616794109344482
2011-03-07,3.5999999046325684,3.5618999004364014,3.5618999004364014,3.5999999046325684,11174223.0,2.79121994972229
2011-03-08,3.5999999046325684,3.5618999004364014,3.5999999046325684,3.590480089187622,5872475.0,2.7838387489318848
2011-03-09,3.666670083999634,3.571429967880249,3.6190500259399414,3.5809500217437744,10079342.0,2.7764499187469482
2011-03-10,3.590480089187622,3.5238099098205566,3.5809500217437744,3.5238099098205566,7046471.0,2.732146978378296
2011-03-11,3.5428600311279297,3.5047600269317627,3.5238099098205566,3.5142900943756104,4442050.0,2.7247657775878906
2011-03-14,3.533329963684082,3.4857099056243896,3.4952399730682373,3.5238099098205566,5283428.0,2.732146978378296
2011-03-15,3.5238099098205566,3.4190499782562256,3.5238099098205566,3.4571399688720703,7755702.0,2.680454969406128
2011-03-16,3.571429967880249,3.447619915008545,3.4571399688720703,3.5618999004364014,10919499.0,2.7616794109344482
2011-03-17,3.5618999004364014,3.4857099056243896,3.5238099098205566,3.5047600269317627,6232558.0,2.717376470565796
2011-03-18,3.533329963684082,3.4952399730682373,3.5142900943756104,3.5238099098205566,2939911.0,2.732146978378296
2011-03-21,3.533329963684082,3.4857099056243896,3.5238099098205566,3.5142900943756104,3374779.0,2.7247657775878906
2011-03-22,3.533329963684082,3.4761900901794434,3.5238099098205566,3.5142900943756104,3291902.0,2.7247657775878906
2011-03-23,3.533329963684082,3.4952399730682373,3.5142900943756104,3.5238099098205566,4563134.0,2.732146978378296
2011-03-24,3.5238099098205566,3.4952399730682373,3.5142900943756104,3.5238099098205566,4927502.0,2.732146978378296
2011-03-25,3.571429967880249,3.5047600269317627,3.5142900943756104,3.571429967880249,9892984.0,2.769068479537964
2011-03-28,3.6095199584960938,3.552380084991455,3.571429967880249,3.6095199584960938,16405727.0,2.7986011505126953
2011-03-29,3.6476199626922607,3.571429967880249,3.6095199584960938,3.6095199584960938,13710153.0,2.7986011505126953
2011-03-30,3.67618989944458,3.5999999046325684,3.6095199584960938,3.666670083999634,19534870.0,2.8429114818573
2011-03-31,3.695240020751953,3.5618999004364014,3.67618989944458,3.6190500259399414,13972637.0,2.80599045753479
2011-04-01,3.628570079803467,3.571429967880249,3.5999999046325684,3.628570079803467,9731280.0,2.813371181488037
2011-04-06,3.6380999088287354,3.5809500217437744,3.6095199584960938,3.628570079803467,12128711.0,2.813371181488037
2011-04-07,3.6476199626922607,3.5999999046325684,3.6380999088287354,3.6190500259399414,11693432.0,2.80599045753479
2011-04-08,3.657140016555786,3.6095199584960938,3.6190500259399414,3.6476199626922607,12962476.0,2.828141212463379
2011-04-11,3.657140016555786,3.6095199584960938,3.6476199626922607,3.6476199626922607,14179053.0,2.828141212463379
2011-04-12,3.8666698932647705,3.628570079803467,3.6476199626922607,3.7809500694274902,43393161.0,2.9315178394317627
2011-04-13,3.790479898452759,3.714289903640747,3.733330011367798,3.761899948120117,22895521.0,2.9167473316192627
2011-04-14,3.8095200061798096,3.7047600746154785,3.790479898452759,3.771430015563965,15839561.0,2.924136161804199
2011-04-15,3.790479898452759,3.733330011367798,3.790479898452759,3.771430015563965,10006538.0,2.924136161804199
2011-04-18,3.761899948120117,3.7047600746154785,3.7428600788116455,3.752379894256592,12504410.0,2.9093661308288574
2011-04-19,3.733330011367798,3.657140016555786,3.733330011367798,3.67618989944458,12746356.0,2.850292921066284
2011-04-20,3.7047600746154785,3.6476199626922607,3.67618989944458,3.695240020751953,7552057.0,2.865062952041626
2011-04-21,3.7428600788116455,3.67618989944458,3.695240020751953,3.714289903640747,8761108.0,2.879833459854126
2011-04-22,3.771430015563965,3.666670083999634,3.7047600746154785,3.7238099575042725,16300427.0,2.8872146606445312
2011-04-25,3.733330011367798,3.67618989944458,3.7238099575042725,3.695240020751953,9047273.0,2.865062952041626
2011-04-26,3.67618989944458,3.5618999004364014,3.67618989944458,3.590480089187622,12783109.0,2.7838387489318848
2011-04-27,3.6190500259399414,3.552380084991455,3.5809500217437744,3.5999999046325684,6454395.0,2.79121994972229
2011-04-28,3.590480089187622,3.4571399688720703,3.5809500217437744,3.4571399688720703,12110206.0,2.680454969406128
2011-04-29,3.4952399730682373,3.428570032119751,3.447619915008545,3.4761900901794434,9912256.0,2.6952250003814697
2011-05-03,3.6190500259399414,3.466670036315918,3.4761900901794434,3.590480089187622,16713300.0,2.7838387489318848
2011-05-04,3.6190500259399414,3.5238099098205566,3.5618999004364014,3.552380084991455,15707224.0,2.754297971725464
2011-05-05,3.5999999046325684,3.5238099098205566,3.533329963684082,3.571429967880249,9012443.0,2.769068479537964
2011-05-06,3.5809500217437744,3.5142900943756104,3.5428600311279297,3.552380084991455,6187472.0,2.754297971725464
2011-05-09,3.5809500217437744,3.5428600311279297,3.5618999004364014,3.5428600311279297,3839426.0,2.7469170093536377
2011-05-10,3.6095199584960938,3.5428600311279297,3.571429967880249,3.5618999004364014,7740869.0,2.7616794109344482
2011-05-11,3.5618999004364014,3.5047600269317627,3.552380084991455,3.5428600311279297,7380106.0,2.7469170093536377
2011-05-12,3.5618999004364014,3.5047600269317627,3.533329963684082,3.5142900943756104,5079377.0,2.7247657775878906
2011-05-13,3.533329963684082,3.4761900901794434,3.5047600269317627,3.5142900943756104,5413272.0,2.7247657775878906
2011-05-16,3.533329963684082,3.4857099056243896,3.5142900943756104,3.4857099056243896,4386535.0,2.702606201171875
2011-05-17,3.5142900943756104,3.4571399688720703,3.4857099056243896,3.4952399730682373,4216359.0,2.7099952697753906
2011-05-18,3.5238099098205566,3.4761900901794434,3.4952399730682373,3.5047600269317627,3351741.0,2.717376470565796
2011-05-19,3.5142900943756104,3.466670036315918,3.5047600269317627,3.4761900901794434,3790835.0,2.6952250003814697
2011-05-20,3.4857099056243896,3.447619915008545,3.4761900901794434,3.4571399688720703,2813129.0,2.680454969406128
2011-05-23,3.466670036315918,3.3142900466918945,3.4571399688720703,3.342859983444214,7727194.0,2.5918490886688232
2011-05-24,3.3619000911712646,3.2952399253845215,3.32381010055542,3.342859983444214,3535513.0,2.5918490886688232
2011-05-25,3.3523800373077393,3.2952399253845215,3.342859983444214,3.304759979248047,2960736.0,2.5623085498809814
2011-05-26,3.342859983444214,3.2952399253845215,3.3142900466918945,3.304759979248047,3033308.0,2.5623085498809814
2011-05-27,3.32381010055542,3.2571399211883545,3.2952399253845215,3.266669988632202,3974671.0,2.532776117324829
2011-05-30,3.2761900424957275,3.2190499305725098,3.266669988632202,3.238100051879883,3256562.0,2.510624647140503
2011-05-31,3.2761900424957275,3.238100051879883,3.238100051879883,3.2761900424957275,3223864.0,2.5401573181152344
2011-06-01,3.304759979248047,3.2571399211883545,3.2761900424957275,3.2952399253845215,3334337.0,2.5549278259277344
2011-06-02,3.2761900424957275,3.209520101547241,3.266669988632202,3.238100051879883,5016034.0,2.510624647140503
2011-06-03,3.285710096359253,3.2190499305725098,3.238100051879883,3.266669988632202,3340053.0,2.532776117324829
2011-06-07,3.3619000911712646,3.2571399211883545,3.2571399211883545,3.342859983444214,6831627.0,2.5918490886688232
2011-06-08,3.32381010055542,3.238100051879883,3.3142900466918945,3.304759979248047,5746423.0,2.5623085498809814
2011-06-09,3.2952399253845215,3.238100051879883,3.2761900424957275,3.238100051879883,2856288.0,2.510624647140503
2011-06-13,3.247620105743408,3.209520101547241,3.247620105743408,3.238100051879883,2626459.0,2.510624647140503
2011-06-14,3.285710096359253,3.228569984436035,3.228569984436035,3.2761900424957275,3325135.0,2.5401573181152344
2011-06-15,3.2952399253845215,3.238100051879883,3.2571399211883545,3.238100051879883,3828456.0,2.510624647140503
2011-06-16,3.228569984436035,3.1523799896240234,3.2190499305725098,3.161900043487549,6810393.0,2.4515438079833984
2011-06-17,3.1904799938201904,3.1333301067352295,3.161900043487549,3.1523799896240234,3399278.0,2.4441628456115723
2011-06-20,3.161900043487549,3.0761899948120117,3.1523799896240234,3.0952401161193848,3742772.0,2.399860143661499
2011-06-21,3.1142899990081787,3.085710048675537,3.0952401161193848,3.1142899990081787,2393601.0,2.414630174636841
2011-06-22,3.123810052871704,3.0761899948120117,3.123810052871704,3.085710048675537,1879394.0,2.392470598220825
2011-06-23,3.123810052871704,3.0571401119232178,3.085710048675537,3.104759931564331,3225743.0,2.407240629196167
2011-06-24,3.1809499263763428,3.0952401161193848,3.104759931564331,3.161900043487549,6146196.0,2.4515438079833984
2011-06-27,3.200000047683716,3.1523799896240234,3.161900043487549,3.1714301109313965,4399085.0,2.458933115005493
2011-06-28,3.1809499263763428,3.1523799896240234,3.161900043487549,3.1809499263763428,3360096.0,2.4663140773773193
2011-06-29,3.1809499263763428,3.1333301067352295,3.1809499263763428,3.1333301067352295,3414848.0,2.4293923377990723
2011-06-30,3.1714301109313965,3.1333301067352295,3.142859935760498,3.161900043487549,3882674.0,2.4515438079833984
2011-07-01,3.2952399253845215,3.1333301067352295,3.1714301109313965,3.200000047683716,9943307.0,2.481084108352661
2011-07-04,3.247620105743408,3.1904799938201904,3.200000047683716,3.247620105743408,7928290.0,2.5180060863494873
2011-07-05,3.247620105743408,3.209520101547241,3.247620105743408,3.228569984436035,3079737.0,2.5032358169555664
2011-07-06,3.238100051879883,3.200000047683716,3.238100051879883,3.238100051879883,4655866.0,2.510624647140503
2011-07-07,3.247620105743408,3.209520101547241,3.2190499305725098,3.238100051879883,4778854.0,2.510624647140503
2011-07-08,3.238100051879883,3.200000047683716,3.238100051879883,3.228569984436035,3253221.0,2.5032358169555664
2011-07-11,3.2761900424957275,3.209520101547241,3.228569984436035,3.2571399211883545,4131910.0,2.5253872871398926
2011-07-12,3.238100051879883,3.1809499263763428,3.228569984436035,3.1904799938201904,4709842.0,2.473702907562256
2011-07-13,3.2190499305725098,3.1809499263763428,3.1904799938201904,3.2190499305725098,3470681.0,2.495854377746582
2011-07-14,3.238100051879883,3.200000047683716,3.228569984436035,3.228569984436035,3888594.0,2.5032358169555664
2011-07-15,3.228569984436035,3.200000047683716,3.228569984436035,3.228569984436035,3124486.0,2.5032358169555664
2011-07-18,3.238100051879883,3.209520101547241,3.2190499305725098,3.228569984436035,3330839.0,2.5032358169555664
2011-07-19,3.228569984436035,3.1809499263763428,3.2190499305725098,3.1904799938201904,2932007.0,2.473702907562256
2011-07-20,3.209520101547241,3.1714301109313965,3.200000047683716,3.1904799938201904,2198111.0,2.473702907562256
2011-07-21,3.209520101547241,3.1714301109313965,3.1904799938201904,3.1714301109313965,3549172.0,2.458933115005493
2011-07-22,3.209520101547241,3.1809499263763428,3.1904799938201904,3.200000047683716,3040191.0,2.481084108352661
2011-07-25,3.200000047683716,3.123810052871704,3.200000047683716,3.142859935760498,6027189.0,2.436781167984009
2011-07-26,3.1904799938201904,3.1333301067352295,3.1523799896240234,3.1904799938201904,6022683.0,2.473702907562256
2011-07-27,3.0952401161193848,3.0476200580596924,3.0952401161193848,3.0761899948120117,3886952.0,2.4622652530670166
2011-07-28,3.0761899948120117,3.019049882888794,3.0666699409484863,3.0285699367523193,3410424.0,2.4241487979888916
2011-07-29,3.0476200580596924,3.0,3.0285699367523193,3.0285699367523193,2213191.0,2.4241487979888916
2011-08-01,3.0666699409484863,3.0,3.038100004196167,3.0476200580596924,2948618.0,2.439396619796753
2011-08-02,3.0285699367523193,2.9904799461364746,3.0285699367523193,3.0285699367523193,2498762.0,2.4241487979888916
2011-08-03,3.038100004196167,3.0,3.0285699367523193,3.019049882888794,2781317.0,2.4165282249450684
2011-08-04,3.038100004196167,3.0,3.0285699367523193,3.0095200538635254,1569472.0,2.408900737762451
2011-08-05,2.9714300632476807,2.9333300590515137,2.9714300632476807,2.9428598880767822,4369517.0,2.355544090270996
2011-08-08,2.9238100051879883,2.7428600788116455,2.914289951324463,2.790479898452759,5727491.0,2.233574867248535
2011-08-09,2.790479898452759,2.6857099533081055,2.752379894256592,2.771430015563965,4758463.0,2.2183268070220947
2011-08-10,2.838099956512451,2.790479898452759,2.8190500736236572,2.8095200061798096,3568471.0,2.2488152980804443
2011-08-11,2.914289951324463,2.7428600788116455,2.771430015563965,2.857140064239502,6070697.0,2.286931276321411
2011-08-15,2.9047598838806152,2.8666698932647705,2.8857100009918213,2.895240068435669,4321162.0,2.31742787361145
2011-08-16,2.9047598838806152,2.8666698932647705,2.9047598838806152,2.876189947128296,2751497.0,2.3021793365478516
2011-08-17,2.8857100009918213,2.8476200103759766,2.8666698932647705,2.876189947128296,1656526.0,2.3021793365478516
2011-08-18,2.876189947128296,2.8285698890686035,2.876189947128296,2.8285698890686035,1579820.0,2.2640631198883057
2011-08-19,2.8190500736236572,2.761899948120117,2.799999952316284,2.799999952316284,3606885.0,2.241194725036621
2011-08-22,2.8285698890686035,2.771430015563965,2.799999952316284,2.8095200061798096,2640761.0,2.2488152980804443
2011-08-23,2.8476200103759766,2.799999952316284,2.8095200061798096,2.8476200103759766,2662401.0,2.279311180114746
2011-08-24,2.876189947128296,2.8285698890686035,2.8476200103759766,2.8285698890686035,1476682.0,2.2640631198883057
2011-08-25,2.895240068435669,2.838099956512451,2.838099956512451,2.895240068435669,4100853.0,2.31742787361145
2011-08-26,2.895240068435669,2.857140064239502,2.8857100009918213,2.8857100009918213,2028044.0,2.309799909591675
2011-08-29,2.8857100009918213,2.838099956512451,2.8857100009918213,2.8476200103759766,1666898.0,2.279311180114746
2011-08-30,2.8857100009918213,2.8285698890686035,2.8666698932647705,2.838099956512451,1728839.0,2.271691083908081
2011-08-31,2.838099956512451,2.8095200061798096,2.8285698890686035,2.8285698890686035,1831613.0,2.2640631198883057
2011-09-01,2.8476200103759766,2.790479898452759,2.838099956512451,2.8095200061798096,2167617.0,2.2488152980804443
2011-09-02,2.8190500736236572,2.771430015563965,2.8190500736236572,2.7809500694274902,1814898.0,2.2259466648101807
2011-09-05,2.771430015563965,2.7238099575042725,2.761899948120117,2.7428600788116455,2312201.0,2.1954588890075684
2011-09-06,2.752379894256592,2.7238099575042725,2.7428600788116455,2.7428600788116455,1224968.0,2.1954588890075684
2011-09-07,2.799999952316284,2.7428600788116455,2.7428600788116455,2.790479898452759,1434160.0,2.233574867248535
2011-09-08,2.8095200061798096,2.761899948120117,2.799999952316284,2.771430015563965,1316833.0,2.2183268070220947
2011-09-09,2.799999952316284,2.752379894256592,2.771430015563965,2.7809500694274902,1227085.0,2.2259466648101807
2011-09-13,2.752379894256592,2.7238099575042725,2.7428600788116455,2.752379894256592,1722046.0,2.203078508377075
2011-09-14,2.790479898452759,2.7238099575042725,2.752379894256592,2.761899948120117,1646961.0,2.2106988430023193
2011-09-15,2.7809500694274902,2.752379894256592,2.761899948120117,2.761899948120117,1528653.0,2.2106988430023193
2011-09-16,2.790479898452759,2.761899948120117,2.7809500694274902,2.761899948120117,1906769.0,2.2106988430023193
2011-09-19,2.771430015563965,2.7238099575042725,2.771430015563965,2.733330011367798,1526716.0,2.1878302097320557
2011-09-20,2.752379894256592,2.714289903640747,2.733330011367798,2.733330011367798,1594655.0,2.1878302097320557
2011-09-21,2.799999952316284,2.7238099575042725,2.7428600788116455,2.799999952316284,3073605.0,2.241194725036621
2011-09-22,2.7809500694274902,2.733330011367798,2.7809500694274902,2.733330011367798,2573003.0,2.1878302097320557
2011-09-23,2.733330011367798,2.695240020751953,2.714289903640747,2.7238099575042725,1887128.0,2.180210828781128
2011-09-26,2.733330011367798,2.6857099533081055,2.7238099575042725,2.6857099533081055,1733777.0,2.149714231491089
2011-09-27,2.7238099575042725,2.6857099533081055,2.695240020751953,2.714289903640747,1575041.0,2.1725902557373047
2011-09-28,2.7238099575042725,2.67618989944458,2.714289903640747,2.6857099533081055,1642525.0,2.149714231491089
2011-09-29,2.6857099533081055,2.6190500259399414,2.6857099533081055,2.628570079803467,2180010.0,2.103977918624878
2011-09-30,2.666670083999634,2.628570079803467,2.6476199626922607,2.6380999088287354,1445437.0,2.1116061210632324
2011-10-10,2.799999952316284,2.695240020751953,2.695240020751953,2.761899948120117,18975673.0,2.2106988430023193
2011-10-11,2.8190500736236572,2.733330011367798,2.799999952316284,2.7428600788116455,7460646.0,2.1954588890075684
2011-10-12,2.799999952316284,2.695240020751953,2.733330011367798,2.799999952316284,7736766.0,2.241194725036621
2011-10-13,2.8095200061798096,2.761899948120117,2.8095200061798096,2.799999952316284,7885811.0,2.241194725036621
2011-10-14,2.799999952316284,2.7428600788116455,2.790479898452759,2.7809500694274902,3611664.0,2.2259466648101807
2011-10-17,2.790479898452759,2.7428600788116455,2.771430015563965,2.771430015563965,3070232.0,2.2183268070220947
2011-10-18,2.761899948120117,2.733330011367798,2.761899948120117,2.7428600788116455,3230937.0,2.1954588890075684
2011-10-19,2.7428600788116455,2.7047600746154785,2.7428600788116455,2.733330011367798,3063550.0,2.1878302097320557
2011-10-20,2.7238099575042725,2.657140016555786,2.7238099575042725,2.6857099533081055,2947857.0,2.149714231491089
2011-10-21,2.695240020751953,2.657140016555786,2.666670083999634,2.67618989944458,1847748.0,2.1420938968658447
2011-10-24,2.7047600746154785,2.6380999088287354,2.6857099533081055,2.7047600746154785,2674190.0,2.1649627685546875
2011-10-25,2.771430015563965,2.666670083999634,2.7047600746154785,2.7428600788116455,4350089.0,2.1954588890075684
2011-10-26,2.771430015563965,2.714289903640747,2.733330011367798,2.752379894256592,4456660.0,2.203078508377075
2011-10-27,2.7809500694274902,2.733330011367798,2.733330011367798,2.752379894256592,3720685.0,2.203078508377075
2011-10-28,2.790479898452759,2.761899948120117,2.7809500694274902,2.7809500694274902,5074624.0,2.2259466648101807
2011-10-31,2.7809500694274902,2.752379894256592,2.7809500694274902,2.761899948120117,3059017.0,2.2106988430023193
2011-11-01,2.7809500694274902,2.7428600788116455,2.752379894256592,2.771430015563965,2309892.0,2.2183268070220947
2011-11-02,2.799999952316284,2.7238099575042725,2.7428600788116455,2.799999952316284,4943773.0,2.241194725036621
2011-11-03,2.8285698890686035,2.790479898452759,2.799999952316284,2.799999952316284,7302288.0,2.241194725036621
2011-11-04,2.8190500736236572,2.790479898452759,2.799999952316284,2.8095200061798096,4337856.0,2.2488152980804443
2011-11-07,2.838099956512451,2.790479898452759,2.8095200061798096,2.799999952316284,4882631.0,2.241194725036621
2011-11-08,2.9238100051879883,2.771430015563965,2.790479898452759,2.8857100009918213,18610817.0,2.309799909591675
2011-11-09,2.895240068435669,2.838099956512451,2.8666698932647705,2.895240068435669,12704931.0,2.31742787361145
2011-11-10,2.9714300632476807,2.8476200103759766,2.857140064239502,2.914289951324463,20493930.0,2.3326761722564697
2011-11-11,2.914289951324463,2.7809500694274902,2.895240068435669,2.799999952316284,16277238.0,2.241194725036621
2011-11-14,2.8476200103759766,2.799999952316284,2.8285698890686035,2.8476200103759766,6415844.0,2.279311180114746
2011-11-15,2.8476200103759766,2.8095200061798096,2.8476200103759766,2.838099956512451,3851693.0,2.271691083908081
2011-11-16,2.876189947128296,2.790479898452759,2.8476200103759766,2.8095200061798096,5135808.0,2.2488152980804443
2011-11-17,2.8190500736236572,2.790479898452759,2.799999952316284,2.790479898452759,2449611.0,2.233574867248535
2011-11-18,2.790479898452759,2.7238099575042725,2.790479898452759,2.7238099575042725,4686995.0,2.180210828781128
2011-11-21,2.752379894256592,2.7047600746154785,2.7047600746154785,2.7428600788116455,2087627.0,2.1954588890075684
2011-11-22,2.761899948120117,2.7238099575042725,2.733330011367798,2.761899948120117,2278602.0,2.2106988430023193
2011-11-23,2.771430015563965,2.7428600788116455,2.761899948120117,2.7428600788116455,2226077.0,2.1954588890075684
2011-11-24,2.7428600788116455,2.695240020751953,2.733330011367798,2.7238099575042725,2222360.0,2.180210828781128
2011-11-25,2.7428600788116455,2.628570079803467,2.7428600788116455,2.695240020751953,3976782.0,2.1573424339294434
2011-11-28,2.7047600746154785,2.67618989944458,2.6857099533081055,2.695240020751953,1270920.0,2.1573424339294434
2011-11-29,2.7238099575042725,2.6857099533081055,2.7047600746154785,2.7238099575042725,1677934.0,2.180210828781128
2011-11-30,2.7238099575042725,2.628570079803467,2.7238099575042725,2.657140016555786,3886998.0,2.1268458366394043
2011-12-01,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.1268458366394043
2011-12-02,2.695240020751953,2.6190500259399414,2.695240020751953,2.6380999088287354,1833486.0,2.1116061210632324
2011-12-05,2.6476199626922607,2.5999999046325684,2.6476199626922607,2.6095199584960938,1763349.0,2.0887298583984375
2011-12-06,2.628570079803467,2.571429967880249,2.6095199584960938,2.5999999046325684,1573618.0,2.0811097621917725
2011-12-07,2.628570079803467,2.590480089187622,2.6095199584960938,2.6190500259399414,986383.0,2.096357822418213
2011-12-08,2.628570079803467,2.5809500217437744,2.6190500259399414,2.628570079803467,1382669.0,2.103977918624878
2011-12-09,2.628570079803467,2.590480089187622,2.6190500259399414,2.6095199584960938,926025.0,2.0887298583984375
2011-12-12,2.628570079803467,2.590480089187622,2.6190500259399414,2.6190500259399414,1526350.0,2.096357822418213
2011-12-13,2.6095199584960938,2.5428600311279297,2.5999999046325684,2.571429967880249,3285565.0,2.058241367340088
2011-12-14,2.590480089187622,2.5428600311279297,2.552380084991455,2.5618999004364014,1535347.0,2.0506134033203125
2011-12-15,2.571429967880249,2.4761900901794434,2.5618999004364014,2.4857099056243896,3168883.0,1.9896289110183716
2011-12-16,2.5428600311279297,2.4381000995635986,2.4857099056243896,2.533329963684082,2602204.0,2.027745008468628
2011-12-19,2.5238099098205566,2.4761900901794434,2.5142900943756104,2.5142900943756104,2033706.0,2.012504816055298
2011-12-20,2.533329963684082,2.4952399730682373,2.5047600269317627,2.5047600269317627,712489.0,2.0048773288726807
2011-12-21,2.533329963684082,2.466670036315918,2.5238099098205566,2.466670036315918,1371155.0,1.9743889570236206
2011-12-22,2.4571399688720703,2.4000000953674316,2.4571399688720703,2.428570032119751,1888932.0,1.943892478942871
2011-12-23,2.4857099056243896,2.409519910812378,2.428570032119751,2.466670036315918,1286852.0,1.9743889570236206
2011-12-26,2.4952399730682373,2.447619915008545,2.466670036315918,2.466670036315918,1280674.0,1.9743889570236206
2011-12-27,2.4761900901794434,2.4381000995635986,2.466670036315918,2.447619915008545,987212.0,1.959140658378601
2011-12-28,2.447619915008545,2.4000000953674316,2.447619915008545,2.428570032119751,1516474.0,1.943892478942871
2011-12-29,2.447619915008545,2.428570032119751,2.428570032119751,2.4381000995635986,1014948.0,1.9515208005905151
2011-12-30,2.466670036315918,2.4381000995635986,2.447619915008545,2.4571399688720703,1246958.0,1.9667607545852661
2012-01-04,2.4761900901794434,2.447619915008545,2.466670036315918,2.447619915008545,1350825.0,1.959140658378601
2012-01-05,2.4761900901794434,2.428570032119751,2.428570032119751,2.428570032119751,1859255.0,1.943892478942871
2012-01-06,2.447619915008545,2.3904800415039062,2.4190499782562256,2.447619915008545,1770903.0,1.959140658378601
2012-01-09,2.533329963684082,2.428570032119751,2.447619915008545,2.533329963684082,3771544.0,2.027745008468628
2012-01-10,2.590480089187622,2.4952399730682373,2.533329963684082,2.5809500217437744,5132287.0,2.065861701965332
2012-01-11,2.5809500217437744,2.533329963684082,2.5809500217437744,2.5428600311279297,4081831.0,2.0353732109069824
2012-01-12,2.571429967880249,2.533329963684082,2.5428600311279297,2.5428600311279297,2092251.0,2.0353732109069824
2012-01-13,2.5618999004364014,2.4857099056243896,2.552380084991455,2.4952399730682373,2165315.0,1.9972569942474365
2012-01-16,2.5238099098205566,2.466670036315918,2.4857099056243896,2.4857099056243896,2856567.0,1.9896289110183716
2012-01-17,2.5809500217437744,2.4571399688720703,2.4952399730682373,2.571429967880249,4521450.0,2.058241367340088
2012-01-18,2.5999999046325684,2.5238099098205566,2.5618999004364014,2.533329963684082,2797886.0,2.027745008468628
2012-01-19,2.571429967880249,2.5238099098205566,2.533329963684082,2.5618999004364014,2136446.0,2.0506134033203125
2012-01-20,2.590480089187622,2.552380084991455,2.5618999004364014,2.5809500217437744,2532101.0,2.065861701965332
2012-01-30,2.5809500217437744,2.5428600311279297,2.5809500217437744,2.5428600311279297,1770266.0,2.0353732109069824
2012-01-31,2.5618999004364014,2.5238099098205566,2.533329963684082,2.552380084991455,1778581.0,2.0429935455322266
2012-02-01,2.571429967880249,2.5238099098205566,2.552380084991455,2.5238099098205566,1198891.0,2.020125150680542
2012-02-02,2.5618999004364014,2.5142900943756104,2.533329963684082,2.5618999004364014,1157571.0,2.0506134033203125
2012-02-03,2.590480089187622,2.5428600311279297,2.5618999004364014,2.571429967880249,2506039.0,2.058241367340088
2012-02-06,2.5809500217437744,2.5618999004364014,2.5618999004364014,2.571429967880249,2075327.0,2.058241367340088
2012-02-07,2.571429967880249,2.5238099098205566,2.571429967880249,2.533329963684082,1762157.0,2.027745008468628
2012-02-08,2.571429967880249,2.5238099098205566,2.533329963684082,2.571429967880249,3832137.0,2.058241367340088
2012-02-09,2.590480089187622,2.5618999004364014,2.571429967880249,2.571429967880249,3702653.0,2.058241367340088
2012-02-10,2.6095199584960938,2.571429967880249,2.571429967880249,2.590480089187622,4296962.0,2.0734894275665283
2012-02-13,2.6095199584960938,2.571429967880249,2.5809500217437744,2.590480089187622,2626959.0,2.0734894275665283
2012-02-14,2.6095199584960938,2.571429967880249,2.5999999046325684,2.590480089187622,1975873.0,2.0734894275665283
2012-02-15,2.628570079803467,2.571429967880249,2.5809500217437744,2.6190500259399414,4119305.0,2.096357822418213
2012-02-16,2.628570079803467,2.5999999046325684,2.6095199584960938,2.6190500259399414,3476405.0,2.096357822418213
2012-02-17,2.6380999088287354,2.590480089187622,2.6190500259399414,2.6190500259399414,1773978.0,2.096357822418213
2012-02-20,2.6476199626922607,2.6095199584960938,2.6380999088287354,2.6190500259399414,2192319.0,2.096357822418213
2012-02-21,2.628570079803467,2.590480089187622,2.6190500259399414,2.6190500259399414,1948136.0,2.096357822418213
2012-02-22,2.657140016555786,2.6095199584960938,2.6095199584960938,2.657140016555786,3905658.0,2.1268458366394043
2012-02-23,2.666670083999634,2.6380999088287354,2.657140016555786,2.657140016555786,3530226.0,2.1268458366394043
2012-02-24,2.7047600746154785,2.6380999088287354,2.666670083999634,2.695240020751953,5573610.0,2.1573424339294434
2012-02-27,2.761899948120117,2.695240020751953,2.7047600746154785,2.714289903640747,7521927.0,2.1725902557373047
2012-02-28,2.733330011367798,2.6857099533081055,2.7238099575042725,2.7047600746154785,5075657.0,2.1649627685546875
2012-02-29,2.714289903640747,2.657140016555786,2.714289903640747,2.657140016555786,3168751.0,2.1268458366394043
2012-03-01,2.67618989944458,2.6476199626922607,2.657140016555786,2.666670083999634,3523528.0,2.134474277496338
2012-03-02,2.714289903640747,2.657140016555786,2.666670083999634,2.7047600746154785,3804226.0,2.1649627685546875
2012-03-05,2.733330011367798,2.6857099533081055,2.7047600746154785,2.695240020751953,4263354.0,2.1573424339294434
2012-03-06,2.695240020751953,2.6476199626922607,2.6857099533081055,2.666670083999634,2922780.0,2.134474277496338
2012-03-07,2.6857099533081055,2.6095199584960938,2.6476199626922607,2.657140016555786,2809508.0,2.1268458366394043
2012-03-08,2.714289903640747,2.666670083999634,2.666670083999634,2.67618989944458,4183311.0,2.1420938968658447
2012-03-09,2.695240020751953,2.6476199626922607,2.67618989944458,2.695240020751953,2714736.0,2.1573424339294434
2012-03-12,2.695240020751953,2.6476199626922607,2.695240020751953,2.67618989944458,2641339.0,2.1420938968658447
2012-03-13,2.6857099533081055,2.657140016555786,2.657140016555786,2.6857099533081055,3019058.0,2.149714231491089
2012-03-14,2.714289903640747,2.590480089187622,2.6857099533081055,2.5999999046325684,6809670.0,2.0811097621917725
2012-03-15,2.6190500259399414,2.552380084991455,2.5999999046325684,2.552380084991455,4452142.0,2.0429935455322266
2012-03-16,2.590480089187622,2.5428600311279297,2.5809500217437744,2.590480089187622,3165749.0,2.0734894275665283
2012-03-19,2.5999999046325684,2.5618999004364014,2.5809500217437744,2.590480089187622,1889428.0,2.0734894275665283
2012-03-20,2.590480089187622,2.552380084991455,2.5809500217437744,2.552380084991455,2436796.0,2.0429935455322266
2012-03-21,2.5999999046325684,2.5428600311279297,2.552380084991455,2.590480089187622,3167529.0,2.0734894275665283
2012-03-22,2.5999999046325684,2.552380084991455,2.590480089187622,2.571429967880249,3043603.0,2.058241367340088
2012-03-23,2.571429967880249,2.533329963684082,2.571429967880249,2.552380084991455,1843445.0,2.0429935455322266
2012-03-26,2.5618999004364014,2.5238099098205566,2.552380084991455,2.533329963684082,1747612.0,2.027745008468628
2012-03-27,2.5618999004364014,2.533329963684082,2.5428600311279297,2.533329963684082,827602.0,2.027745008468628
2012-03-28,2.533329963684082,2.447619915008545,2.533329963684082,2.466670036315918,3915242.0,1.9743889570236206
2012-03-29,2.466670036315918,2.4000000953674316,2.466670036315918,2.4190499782562256,2360653.0,1.9362725019454956
2012-03-30,2.447619915008545,2.4000000953674316,2.428570032119751,2.4190499782562256,2023569.0,1.9362725019454956
2012-04-05,2.466670036315918,2.4190499782562256,2.428570032119751,2.466670036315918,1881330.0,1.9743889570236206
2012-04-06,2.4761900901794434,2.447619915008545,2.466670036315918,2.466670036315918,1067225.0,1.9743889570236206
2012-04-09,2.5809500217437744,2.447619915008545,2.466670036315918,2.533329963684082,6808681.0,2.027745008468628
2012-04-10,2.5238099098205566,2.4761900901794434,2.5047600269317627,2.5142900943756104,2839239.0,2.012504816055298
2012-04-11,2.5238099098205566,2.4857099056243896,2.5047600269317627,2.4952399730682373,2004802.0,1.9972569942474365
2012-04-12,2.5428600311279297,2.4952399730682373,2.4952399730682373,2.5428600311279297,3060017.0,2.0353732109069824
2012-04-13,2.5618999004364014,2.533329963684082,2.552380084991455,2.5428600311279297,3205093.0,2.0353732109069824
2012-04-16,2.6476199626922607,2.533329963684082,2.5428600311279297,2.6380999088287354,14080321.0,2.1116061210632324
2012-04-17,2.8190500736236572,2.657140016555786,2.733330011367798,2.657140016555786,23913732.0,2.1268458366394043
2012-04-18,2.695240020751953,2.533329963684082,2.590480089187622,2.666670083999634,15892978.0,2.134474277496338
2012-04-19,2.7428600788116455,2.657140016555786,2.7238099575042725,2.67618989944458,11472826.0,2.1420938968658447
2012-04-20,2.7428600788116455,2.666670083999634,2.67618989944458,2.714289903640747,10727586.0,2.1725902557373047
2012-04-23,2.714289903640747,2.6380999088287354,2.7047600746154785,2.657140016555786,8488714.0,2.1268458366394043
2012-04-24,2.6857099533081055,2.5999999046325684,2.6190500259399414,2.666670083999634,7294127.0,2.134474277496338
2012-04-25,2.7238099575042725,2.6380999088287354,2.6476199626922607,2.7238099575042725,11775692.0,2.180210828781128
2012-04-26,2.752379894256592,2.695240020751953,2.733330011367798,2.7238099575042725,8595707.0,2.180210828781128
2012-04-27,2.7238099575042725,2.666670083999634,2.714289903640747,2.6857099533081055,4556336.0,2.149714231491089
2012-05-02,2.714289903640747,2.6857099533081055,2.7047600746154785,2.695240020751953,7795317.0,2.1573424339294434
2012-05-03,2.695240020751953,2.6476199626922607,2.695240020751953,2.6476199626922607,5032742.0,2.1192262172698975
2012-05-04,2.6476199626922607,2.6476199626922607,2.6476199626922607,2.6476199626922607,0.0,2.1192262172698975
2012-05-07,2.657140016555786,2.6190500259399414,2.657140016555786,2.6380999088287354,4195122.0,2.1116061210632324
2012-05-08,2.6476199626922607,2.628570079803467,2.6380999088287354,2.6476199626922607,3392403.0,2.1192262172698975
2012-05-09,2.6476199626922607,2.590480089187622,2.6476199626922607,2.5999999046325684,3069262.0,2.0811097621917725
2012-05-10,2.6095199584960938,2.571429967880249,2.5999999046325684,2.571429967880249,2883279.0,2.058241367340088
2012-05-11,2.5999999046325684,2.552380084991455,2.571429967880249,2.5618999004364014,1927905.0,2.0506134033203125
2012-05-14,2.5999999046325684,2.5618999004364014,2.590480089187622,2.571429967880249,2259810.0,2.058241367340088
2012-05-15,2.571429967880249,2.5428600311279297,2.571429967880249,2.571429967880249,1650620.0,2.058241367340088
2012-05-16,2.6095199584960938,2.5428600311279297,2.571429967880249,2.571429967880249,2323792.0,2.058241367340088
2012-05-17,2.695240020751953,2.5618999004364014,2.571429967880249,2.6380999088287354,6938933.0,2.1116061210632324
2012-05-18,2.7809500694274902,2.5999999046325684,2.6095199584960938,2.666670083999634,14082083.0,2.134474277496338
2012-05-21,2.666670083999634,2.5999999046325684,2.666670083999634,2.6190500259399414,5354164.0,2.096357822418213
2012-05-22,2.6380999088287354,2.5999999046325684,2.6190500259399414,2.6380999088287354,2578243.0,2.1116061210632324
2012-05-23,2.6380999088287354,2.590480089187622,2.628570079803467,2.6095199584960938,2188923.0,2.0887298583984375
2012-05-24,2.628570079803467,2.590480089187622,2.590480089187622,2.6095199584960938,1913950.0,2.0887298583984375
2012-05-25,2.6095199584960938,2.571429967880249,2.590480089187622,2.5809500217437744,2926942.0,2.065861701965332
2012-05-28,2.6190500259399414,2.5428600311279297,2.5809500217437744,2.6095199584960938,3084299.0,2.0887298583984375
2012-05-29,2.6476199626922607,2.590480089187622,2.590480089187622,2.6380999088287354,3027189.0,2.1116061210632324
2012-05-30,2.666670083999634,2.628570079803467,2.6380999088287354,2.628570079803467,2916101.0,2.103977918624878
2012-05-31,2.6380999088287354,2.6095199584960938,2.6190500259399414,2.628570079803467,1942169.0,2.103977918624878
2012-06-01,2.6380999088287354,2.6095199584960938,2.6380999088287354,2.628570079803467,1401423.0,2.103977918624878
2012-06-04,2.5999999046325684,2.5428600311279297,2.590480089187622,2.552380084991455,3027465.0,2.0429935455322266
2012-06-05,2.5999999046325684,2.5428600311279297,2.552380084991455,2.571429967880249,2600330.0,2.058241367340088
2012-06-06,2.590480089187622,2.5618999004364014,2.571429967880249,2.5618999004364014,1237024.0,2.0506134033203125
2012-06-07,2.590480089187622,2.5238099098205566,2.5809500217437744,2.552380084991455,1705667.0,2.0429935455322266
2012-06-08,2.571429967880249,2.533329963684082,2.571429967880249,2.5428600311279297,1451864.0,2.0353732109069824
2012-06-11,2.5618999004364014,2.5142900943756104,2.5428600311279297,2.5618999004364014,1671855.0,2.0506134033203125
2012-06-12,2.552380084991455,2.533329963684082,2.5428600311279297,2.5428600311279297,1142703.0,2.0353732109069824
2012-06-13,2.571429967880249,2.533329963684082,2.5428600311279297,2.571429967880249,2180103.0,2.058241367340088
2012-06-14,2.5809500217437744,2.5428600311279297,2.5618999004364014,2.552380084991455,2024773.0,2.0429935455322266
2012-06-15,2.571429967880249,2.533329963684082,2.571429967880249,2.5618999004364014,1034552.0,2.0506134033203125
2012-06-18,2.5809500217437744,2.552380084991455,2.571429967880249,2.571429967880249,1705516.0,2.058241367340088
2012-06-19,2.571429967880249,2.533329963684082,2.571429967880249,2.5428600311279297,1693087.0,2.0353732109069824
2012-06-20,2.552380084991455,2.5238099098205566,2.552380084991455,2.533329963684082,1472862.0,2.027745008468628
2012-06-21,2.5618999004364014,2.533329963684082,2.552380084991455,2.5428600311279297,2143939.0,2.0353732109069824
2012-06-25,2.5428600311279297,2.5047600269317627,2.5238099098205566,2.5142900943756104,1427270.0,2.012504816055298
2012-06-26,2.5142900943756104,2.409519910812378,2.5047600269317627,2.5047600269317627,4372961.0,2.0048773288726807
2012-06-27,2.5047600269317627,2.4761900901794434,2.4952399730682373,2.4952399730682373,1421256.0,1.9972569942474365
2012-06-28,2.5,2.440000057220459,2.5,2.450000047683716,1198200.0,1.9689364433288574
2012-06-29,2.4700000286102295,2.4200000762939453,2.450000047683716,2.4600000381469727,1501603.0,1.9769729375839233
2012-07-02,2.4800000190734863,2.440000057220459,2.4700000286102295,2.450000047683716,1319338.0,1.9689364433288574
2012-07-03,2.509999990463257,2.440000057220459,2.4600000381469727,2.4700000286102295,2224097.0,1.9850093126296997
2012-07-04,2.490000009536743,2.450000047683716,2.4600000381469727,2.4600000381469727,861099.0,1.9769729375839233
2012-07-05,2.4600000381469727,2.4200000762939453,2.4600000381469727,2.430000066757202,1368183.0,1.9528636932373047
2012-07-06,2.4600000381469727,2.4100000858306885,2.430000066757202,2.4600000381469727,1483510.0,1.9769729375839233
2012-07-09,2.4600000381469727,2.390000104904175,2.450000047683716,2.4000000953674316,1374374.0,1.9287539720535278
2012-07-10,2.4100000858306885,2.369999885559082,2.390000104904175,2.390000104904175,1190015.0,1.9207175970077515
2012-07-11,2.4100000858306885,2.369999885559082,2.390000104904175,2.4000000953674316,1402469.0,1.9287539720535278
2012-07-12,2.4200000762939453,2.369999885559082,2.4000000953674316,2.4100000858306885,1264082.0,1.9367908239364624
2012-07-13,2.4200000762939453,2.390000104904175,2.4100000858306885,2.4100000858306885,763470.0,1.9367908239364624
2012-07-16,2.4100000858306885,2.319999933242798,2.4100000858306885,2.3299999237060547,2269017.0,1.872498631477356
2012-07-17,2.390000104904175,2.3299999237060547,2.3399999141693115,2.380000114440918,1795945.0,1.912681221961975
2012-07-18,2.380000114440918,2.3399999141693115,2.359999895095825,2.369999885559082,1484542.0,1.9046447277069092
2012-07-19,2.390000104904175,2.3299999237060547,2.359999895095825,2.380000114440918,3271349.0,1.912681221961975
2012-07-20,2.390000104904175,2.359999895095825,2.369999885559082,2.380000114440918,1626982.0,1.912681221961975
2012-07-23,2.369999885559082,2.3399999141693115,2.369999885559082,2.359999895095825,1237424.0,1.8966079950332642
2012-07-24,2.380000114440918,2.3299999237060547,2.3299999237060547,2.369999885559082,1466354.0,1.9046447277069092
2012-07-25,2.4700000286102295,2.359999895095825,2.359999895095825,2.390000104904175,4594520.0,1.9207175970077515
2012-07-26,2.430000066757202,2.3499999046325684,2.4200000762939453,2.359999895095825,3204386.0,1.8966079950332642
2012-07-27,2.369999885559082,2.3299999237060547,2.369999885559082,2.3399999141693115,1590843.0,1.8805352449417114
2012-07-30,2.369999885559082,2.319999933242798,2.3399999141693115,2.3299999237060547,1002816.0,1.872498631477356
2012-07-31,2.3399999141693115,2.2899999618530273,2.319999933242798,2.299999952316284,2167478.0,1.8483895063400269
2012-08-01,2.3299999237060547,2.2899999618530273,2.2899999618530273,2.3299999237060547,1238001.0,1.872498631477356
2012-08-02,2.359999895095825,2.299999952316284,2.319999933242798,2.3399999141693115,1749311.0,1.8805352449417114
2012-08-03,2.359999895095825,2.309999942779541,2.3299999237060547,2.3499999046325684,1044154.0,1.8885717391967773
2012-08-06,2.369999885559082,2.3299999237060547,2.3499999046325684,2.359999895095825,1601971.0,1.8966079950332642
2012-08-07,2.380000114440918,2.3499999046325684,2.369999885559082,2.380000114440918,1785612.0,1.912681221961975
2012-08-08,2.390000104904175,2.359999895095825,2.369999885559082,2.369999885559082,1625661.0,1.9046447277069092
2012-08-09,2.390000104904175,2.3499999046325684,2.369999885559082,2.390000104904175,2382810.0,1.9207175970077515
2012-08-10,2.390000104904175,2.369999885559082,2.380000114440918,2.390000104904175,1677225.0,1.9207175970077515
2012-08-13,2.390000104904175,2.3299999237060547,2.390000104904175,2.3499999046325684,1291883.0,1.8885717391967773
2012-08-14,2.3499999046325684,2.299999952316284,2.3399999141693115,2.3299999237060547,3129437.0,1.872498631477356
2012-08-15,2.3399999141693115,2.309999942779541,2.319999933242798,2.319999933242798,2315432.0,1.86446213722229
2012-08-16,2.3399999141693115,2.299999952316284,2.319999933242798,2.309999942779541,1437739.0,1.8564260005950928
2012-08-17,2.3299999237060547,2.299999952316284,2.309999942779541,2.3299999237060547,1243594.0,1.872498631477356
2012-08-20,2.319999933242798,2.2899999618530273,2.319999933242798,2.319999933242798,1217635.0,1.86446213722229
2012-08-21,2.3299999237060547,2.299999952316284,2.299999952316284,2.319999933242798,1491570.0,1.86446213722229
2012-08-22,2.3299999237060547,2.2899999618530273,2.319999933242798,2.299999952316284,1514290.0,1.8483895063400269
2012-08-23,2.319999933242798,2.2899999618530273,2.299999952316284,2.309999942779541,1408200.0,1.8564260005950928
2012-08-24,2.309999942779541,2.2799999713897705,2.309999942779541,2.2799999713897705,2077974.0,1.8323166370391846
2012-08-27,2.2799999713897705,2.2300000190734863,2.2799999713897705,2.2300000190734863,1538109.0,1.7921340465545654
2012-08-28,2.259999990463257,2.2300000190734863,2.2300000190734863,2.25,1261770.0,1.8082071542739868
2012-08-29,2.2699999809265137,2.240000009536743,2.259999990463257,2.25,1130157.0,1.8082071542739868
2012-08-30,2.259999990463257,2.2100000381469727,2.259999990463257,2.2200000286102295,1578725.0,1.7840975522994995
2012-08-31,2.240000009536743,2.2100000381469727,2.2100000381469727,2.240000009536743,1233277.0,1.8001703023910522
2012-09-03,2.25,2.2200000286102295,2.240000009536743,2.25,1094870.0,1.8082071542739868
2012-09-04,2.259999990463257,2.2100000381469727,2.25,2.2200000286102295,1429232.0,1.7840975522994995
2012-09-05,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2200000286102295,1004885.0,1.7840975522994995
2012-09-06,2.3399999141693115,2.0,2.2300000190734863,2.2699999809265137,4622808.0,1.8242796659469604
2012-09-07,2.3399999141693115,2.25,2.2699999809265137,2.3299999237060547,6558859.0,1.872498631477356
2012-09-10,2.319999933242798,2.2899999618530273,2.309999942779541,2.299999952316284,3601416.0,1.8483895063400269
2012-09-11,2.309999942779541,2.259999990463257,2.299999952316284,2.2799999713897705,1752452.0,1.8323166370391846
2012-09-12,2.299999952316284,2.2699999809265137,2.2899999618530273,2.299999952316284,1722996.0,1.8483895063400269
2012-09-13,2.299999952316284,2.259999990463257,2.299999952316284,2.259999990463257,1849481.0,1.816243290901184
2012-09-14,2.299999952316284,2.25,2.2799999713897705,2.2899999618530273,2955735.0,1.8403528928756714
2012-09-17,2.2899999618530273,2.2100000381469727,2.2799999713897705,2.2300000190734863,1521796.0,1.7921340465545654
2012-09-18,2.240000009536743,2.200000047683716,2.240000009536743,2.2100000381469727,1350669.0,1.776060938835144
2012-09-19,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2200000286102295,746066.0,1.7840975522994995
2012-09-20,2.2300000190734863,2.1500000953674316,2.2300000190734863,2.1700000762939453,1784872.0,1.7439152002334595
2012-09-21,2.180000066757202,2.1500000953674316,2.1600000858306885,2.1500000953674316,1058368.0,1.7278423309326172
2012-09-24,2.1600000858306885,2.0999999046325684,2.1500000953674316,2.140000104904175,1114092.0,1.7198059558868408
2012-09-25,2.140000104904175,2.109999895095825,2.140000104904175,2.130000114440918,1030023.0,1.7117692232131958
2012-09-26,2.140000104904175,2.0999999046325684,2.130000114440918,2.0999999046325684,984454.0,1.687659740447998
2012-09-27,2.1600000858306885,2.0899999141693115,2.0999999046325684,2.140000104904175,1665318.0,1.7198059558868408
2012-09-28,2.1600000858306885,2.119999885559082,2.140000104904175,2.1500000953674316,1116516.0,1.7278423309326172
2012-10-08,2.1500000953674316,2.1500000953674316,2.1500000953674316,2.1500000953674316,0.0,1.7278423309326172
2012-10-09,2.190000057220459,2.119999885559082,2.130000114440918,2.180000066757202,3905834.0,1.7519516944885254
2012-10-10,2.259999990463257,2.1600000858306885,2.1700000762939453,2.2300000190734863,3372122.0,1.7921340465545654
2012-10-11,2.259999990463257,2.190000057220459,2.2200000286102295,2.200000047683716,2348404.0,1.7680245637893677
2012-10-12,2.240000009536743,2.180000066757202,2.2200000286102295,2.2100000381469727,1402863.0,1.776060938835144
2012-10-15,2.200000047683716,2.1700000762939453,2.190000057220459,2.190000057220459,1156555.0,1.7599883079528809
2012-10-16,2.200000047683716,2.1700000762939453,2.190000057220459,2.190000057220459,1160628.0,1.7599883079528809
2012-10-17,2.200000047683716,2.1600000858306885,2.190000057220459,2.1700000762939453,1794556.0,1.7439152002334595
2012-10-18,2.259999990463257,2.1700000762939453,2.1700000762939453,2.2300000190734863,5826789.0,1.7921340465545654
2012-10-19,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2300000190734863,2421165.0,1.7921340465545654
2012-10-22,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,1508185.0,1.7921340465545654
2012-10-23,2.25,2.2200000286102295,2.2300000190734863,2.25,2824208.0,1.8082071542739868
2012-10-24,2.319999933242798,2.2300000190734863,2.240000009536743,2.299999952316284,4863274.0,1.8483895063400269
2012-10-25,2.369999885559082,2.2699999809265137,2.2799999713897705,2.309999942779541,8078996.0,1.8564260005950928
2012-10-26,2.309999942779541,2.2100000381469727,2.309999942779541,2.259999990463257,4977172.0,1.816243290901184
2012-10-29,2.3399999141693115,2.2300000190734863,2.2699999809265137,2.2799999713897705,4893992.0,1.8323166370391846
2012-10-30,2.299999952316284,2.1500000953674316,2.1500000953674316,2.240000009536743,2221412.0,1.8001703023910522
2012-10-31,2.259999990463257,2.2200000286102295,2.240000009536743,2.259999990463257,1470410.0,1.816243290901184
2012-11-01,2.2899999618530273,2.240000009536743,2.259999990463257,2.2799999713897705,2456669.0,1.8323166370391846
2012-11-02,2.299999952316284,2.25,2.2899999618530273,2.2799999713897705,2678647.0,1.8323166370391846
2012-11-05,2.299999952316284,2.25,2.299999952316284,2.259999990463257,1557172.0,1.816243290901184
2012-11-06,2.2799999713897705,2.2300000190734863,2.259999990463257,2.25,1926469.0,1.8082071542739868
2012-11-07,2.259999990463257,2.2300000190734863,2.25,2.25,1336715.0,1.8082071542739868
2012-11-08,2.25,2.200000047683716,2.25,2.200000047683716,1655840.0,1.7680245637893677
2012-11-09,2.2200000286102295,2.190000057220459,2.200000047683716,2.200000047683716,1251110.0,1.7680245637893677
2012-11-12,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2300000190734863,975775.0,1.7921340465545654
2012-11-13,2.240000009536743,2.190000057220459,2.2200000286102295,2.200000047683716,2186596.0,1.7680245637893677
2012-11-14,2.240000009536743,2.200000047683716,2.200000047683716,2.2300000190734863,1461076.0,1.7921340465545654
2012-11-15,2.2300000190734863,2.200000047683716,2.2300000190734863,2.200000047683716,1098992.0,1.7680245637893677
2012-11-16,2.200000047683716,2.1500000953674316,2.200000047683716,2.1700000762939453,1237858.0,1.7439152002334595
2012-11-19,2.190000057220459,2.1600000858306885,2.1600000858306885,2.190000057220459,866201.0,1.7599883079528809
2012-11-20,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,801249.0,1.7519516944885254
2012-11-21,2.2200000286102295,2.180000066757202,2.180000066757202,2.2200000286102295,1939984.0,1.7840975522994995
2012-11-22,2.2200000286102295,2.190000057220459,2.2200000286102295,2.200000047683716,1524100.0,1.7680245637893677
2012-11-23,2.2100000381469727,2.180000066757202,2.190000057220459,2.200000047683716,662828.0,1.7680245637893677
2012-11-26,2.200000047683716,2.1700000762939453,2.190000057220459,2.1700000762939453,912468.0,1.7439152002334595
2012-11-27,2.190000057220459,2.119999885559082,2.1700000762939453,2.119999885559082,2224978.0,1.7037326097488403
2012-11-28,2.119999885559082,2.0899999141693115,2.119999885559082,2.109999895095825,1707984.0,1.6956961154937744
2012-11-29,2.1600000858306885,2.0999999046325684,2.109999895095825,2.130000114440918,1478254.0,1.7117692232131958
2012-11-30,2.1600000858306885,2.119999885559082,2.119999885559082,2.1500000953674316,1670704.0,1.7278423309326172
2012-12-03,2.180000066757202,2.140000104904175,2.1700000762939453,2.1500000953674316,1538013.0,1.7278423309326172
2012-12-04,2.1700000762939453,2.119999885559082,2.130000114440918,2.1600000858306885,1582207.0,1.7358787059783936
2012-12-05,2.240000009536743,2.140000104904175,2.1600000858306885,2.2300000190734863,5075853.0,1.7921340465545654
2012-12-06,2.2200000286102295,2.190000057220459,2.2200000286102295,2.200000047683716,2186808.0,1.7680245637893677
2012-12-07,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2200000286102295,3410473.0,1.7840975522994995
2012-12-10,2.25,2.2100000381469727,2.2300000190734863,2.25,3660689.0,1.8082071542739868
2012-12-11,2.240000009536743,2.2200000286102295,2.240000009536743,2.2200000286102295,1704575.0,1.7840975522994995
2012-12-12,2.2300000190734863,2.200000047683716,2.2300000190734863,2.2100000381469727,1604749.0,1.776060938835144
2012-12-13,2.2699999809265137,2.2200000286102295,2.2200000286102295,2.2200000286102295,3586463.0,1.7840975522994995
2012-12-14,2.2899999618530273,2.2100000381469727,2.2100000381469727,2.2699999809265137,6858781.0,1.8242796659469604
2012-12-17,2.299999952316284,2.2699999809265137,2.2799999713897705,2.2799999713897705,5131825.0,1.8323166370391846
2012-12-18,2.299999952316284,2.259999990463257,2.2799999713897705,2.2799999713897705,3306301.0,1.8323166370391846
2012-12-19,2.2799999713897705,2.25,2.2799999713897705,2.259999990463257,2301816.0,1.816243290901184
2012-12-20,2.2699999809265137,2.240000009536743,2.2699999809265137,2.259999990463257,2200763.0,1.816243290901184
2012-12-21,2.2899999618530273,2.25,2.25,2.2699999809265137,2385201.0,1.8242796659469604
2012-12-24,2.2799999713897705,2.25,2.259999990463257,2.25,2347329.0,1.8082071542739868
2012-12-25,2.309999942779541,2.2300000190734863,2.25,2.2899999618530273,5922541.0,1.8403528928756714
2012-12-26,2.319999933242798,2.2799999713897705,2.2899999618530273,2.309999942779541,4796072.0,1.8564260005950928
2012-12-27,2.319999933242798,2.2899999618530273,2.319999933242798,2.299999952316284,3971037.0,1.8483895063400269
2012-12-28,2.309999942779541,2.2799999713897705,2.299999952316284,2.309999942779541,4351263.0,1.8564260005950928
2012-12-31,2.3299999237060547,2.299999952316284,2.309999942779541,2.3299999237060547,4294675.0,1.872498631477356
2013-01-04,2.3399999141693115,2.319999933242798,2.3399999141693115,2.3399999141693115,5534983.0,1.8805352449417114
2013-01-07,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,3928636.0,1.872498631477356
2013-01-08,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,3302911.0,1.872498631477356
2013-01-09,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,3005695.0,1.872498631477356
2013-01-10,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,2673957.0,1.872498631477356
2013-01-11,2.3299999237060547,2.2799999713897705,2.319999933242798,2.2799999713897705,3678875.0,1.8323166370391846
2013-01-14,2.3399999141693115,2.2699999809265137,2.2699999809265137,2.3399999141693115,4873189.0,1.8805352449417114
2013-01-15,2.359999895095825,2.319999933242798,2.3399999141693115,2.359999895095825,7753649.0,1.8966079950332642
2013-01-16,2.3499999046325684,2.319999933242798,2.3499999046325684,2.3399999141693115,4435055.0,1.8805352449417114
2013-01-17,2.3399999141693115,2.309999942779541,2.3299999237060547,2.319999933242798,2506140.0,1.86446213722229
2013-01-18,2.3399999141693115,2.319999933242798,2.319999933242798,2.3399999141693115,3833703.0,1.8805352449417114
2013-01-21,2.380000114440918,2.3399999141693115,2.3399999141693115,2.369999885559082,6262672.0,1.9046447277069092
2013-01-22,2.390000104904175,2.3399999141693115,2.380000114440918,2.359999895095825,5994191.0,1.8966079950332642
2013-01-23,2.369999885559082,2.319999933242798,2.359999895095825,2.3499999046325684,2706459.0,1.8885717391967773
2013-01-24,2.380000114440918,2.299999952316284,2.3499999046325684,2.3299999237060547,5932388.0,1.872498631477356
2013-01-25,2.3299999237060547,2.309999942779541,2.309999942779541,2.319999933242798,1833592.0,1.86446213722229
2013-01-28,2.3499999046325684,2.319999933242798,2.319999933242798,2.3499999046325684,3141830.0,1.8885717391967773
2013-01-29,2.359999895095825,2.3399999141693115,2.359999895095825,2.359999895095825,3795366.0,1.8966079950332642
2013-01-30,2.549999952316284,2.3499999046325684,2.369999885559082,2.5199999809265137,31050301.0,2.02519154548645
2013-01-31,2.5,2.440000057220459,2.5,2.4600000381469727,13584415.0,1.9769729375839233
2013-02-01,2.4700000286102295,2.4200000762939453,2.4600000381469727,2.4600000381469727,7445298.0,1.9769729375839233
2013-02-04,2.490000009536743,2.450000047683716,2.450000047683716,2.4700000286102295,7920249.0,1.9850093126296997
2013-02-05,2.4700000286102295,2.4100000858306885,2.450000047683716,2.4700000286102295,6788850.0,1.9850093126296997
2013-02-06,2.4700000286102295,2.4000000953674316,2.4600000381469727,2.440000057220459,7266698.0,1.9609001874923706
2013-02-07,2.440000057220459,2.4100000858306885,2.440000057220459,2.430000066757202,4324542.0,1.9528636932373047
2013-02-08,2.5,2.4200000762939453,2.4200000762939453,2.4700000286102295,5069511.0,1.9850093126296997
2013-02-18,2.4800000190734863,2.450000047683716,2.4700000286102295,2.4600000381469727,4374860.0,1.9769729375839233
2013-02-19,2.4700000286102295,2.4200000762939453,2.450000047683716,2.4200000762939453,3371035.0,1.9448273181915283
2013-02-20,2.450000047683716,2.4200000762939453,2.4200000762939453,2.450000047683716,2338471.0,1.9689364433288574
2013-02-21,2.450000047683716,2.369999885559082,2.450000047683716,2.380000114440918,4394554.0,1.912681221961975
2013-02-22,2.4000000953674316,2.3499999046325684,2.390000104904175,2.359999895095825,2749319.0,1.8966079950332642
2013-02-25,2.390000104904175,2.359999895095825,2.359999895095825,2.380000114440918,1746262.0,1.912681221961975
2013-02-26,2.380000114440918,2.3399999141693115,2.369999885559082,2.3399999141693115,2014376.0,1.8805352449417114
2013-02-27,2.359999895095825,2.3399999141693115,2.3499999046325684,2.3399999141693115,1737233.0,1.8805352449417114
2013-02-28,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.390000104904175,3571976.0,1.9207175970077515
2013-03-01,2.559999942779541,2.430000066757202,2.430000066757202,2.5199999809265137,25480221.0,2.02519154548645
2013-03-04,2.509999990463257,2.430000066757202,2.509999990463257,2.450000047683716,9489782.0,1.9689364433288574
2013-03-05,2.4700000286102295,2.390000104904175,2.450000047683716,2.440000057220459,11084976.0,1.9609001874923706
2013-03-06,2.4800000190734863,2.4200000762939453,2.450000047683716,2.4600000381469727,7165440.0,1.9769729375839233
2013-03-07,2.4700000286102295,2.4100000858306885,2.4600000381469727,2.440000057220459,5810561.0,1.9609001874923706
2013-03-08,2.450000047683716,2.4200000762939453,2.430000066757202,2.440000057220459,3132854.0,1.9609001874923706
2013-03-11,2.4600000381469727,2.4200000762939453,2.440000057220459,2.440000057220459,2611291.0,1.9609001874923706
2013-03-12,2.440000057220459,2.380000114440918,2.440000057220459,2.4000000953674316,4346826.0,1.9287539720535278
2013-03-13,2.450000047683716,2.359999895095825,2.390000104904175,2.430000066757202,4177863.0,1.9528636932373047
2013-03-14,2.4200000762939453,2.359999895095825,2.4100000858306885,2.390000104904175,3220435.0,1.9207175970077515
2013-03-15,2.4100000858306885,2.380000114440918,2.390000104904175,2.390000104904175,2527954.0,1.9207175970077515
2013-03-18,2.390000104904175,2.359999895095825,2.390000104904175,2.359999895095825,1517600.0,1.8966079950332642
2013-03-19,2.380000114440918,2.3499999046325684,2.359999895095825,2.369999885559082,1286734.0,1.9046447277069092
2013-03-20,2.430000066757202,2.369999885559082,2.369999885559082,2.430000066757202,3591578.0,1.9528636932373047
2013-03-21,2.430000066757202,2.4100000858306885,2.430000066757202,2.4200000762939453,2711206.0,1.9448273181915283
2013-03-22,2.440000057220459,2.4100000858306885,2.4200000762939453,2.430000066757202,3557764.0,1.9528636932373047
2013-03-25,2.4600000381469727,2.4200000762939453,2.4200000762939453,2.450000047683716,4260554.0,1.9689364433288574
2013-03-26,2.440000057220459,2.4100000858306885,2.440000057220459,2.4200000762939453,2361903.0,1.9448273181915283
2013-03-27,2.450000047683716,2.4100000858306885,2.4100000858306885,2.430000066757202,2833490.0,1.9528636932373047
2013-03-28,2.430000066757202,2.369999885559082,2.430000066757202,2.369999885559082,2672705.0,1.9046447277069092
2013-03-29,2.390000104904175,2.369999885559082,2.380000114440918,2.380000114440918,2013609.0,1.912681221961975
2013-04-01,2.4000000953674316,2.369999885559082,2.380000114440918,2.369999885559082,1792976.0,1.9046447277069092
2013-04-02,2.4000000953674316,2.3399999141693115,2.380000114440918,2.359999895095825,4283055.0,1.8966079950332642
2013-04-03,2.369999885559082,2.3499999046325684,2.359999895095825,2.369999885559082,1833251.0,1.9046447277069092
2013-04-08,2.359999895095825,2.319999933242798,2.359999895095825,2.3499999046325684,2018890.0,1.8885717391967773
2013-04-09,2.380000114440918,2.3399999141693115,2.3499999046325684,2.369999885559082,1472369.0,1.9046447277069092
2013-04-10,2.380000114440918,2.3499999046325684,2.369999885559082,2.380000114440918,2165510.0,1.912681221961975
2013-04-11,2.4100000858306885,2.369999885559082,2.4000000953674316,2.380000114440918,1873553.0,1.912681221961975
2013-04-12,2.390000104904175,2.3499999046325684,2.380000114440918,2.369999885559082,1396107.0,1.9046447277069092
2013-04-15,2.4100000858306885,2.3399999141693115,2.359999895095825,2.4000000953674316,3454111.0,1.9287539720535278
2013-04-16,2.390000104904175,2.359999895095825,2.369999885559082,2.390000104904175,2560331.0,1.9207175970077515
2013-04-17,2.4100000858306885,2.369999885559082,2.4000000953674316,2.4100000858306885,1976676.0,1.9367908239364624
2013-04-18,2.440000057220459,2.380000114440918,2.390000104904175,2.4200000762939453,3373510.0,1.9448273181915283
2013-04-19,2.450000047683716,2.4100000858306885,2.430000066757202,2.440000057220459,4486185.0,1.9609001874923706
2013-04-22,2.440000057220459,2.390000104904175,2.430000066757202,2.4100000858306885,3795389.0,1.9367908239364624
2013-04-23,2.4200000762939453,2.359999895095825,2.4100000858306885,2.380000114440918,3223825.0,1.912681221961975
2013-04-24,2.390000104904175,2.319999933242798,2.369999885559082,2.390000104904175,4564491.0,1.9207175970077515
2013-04-25,2.380000114440918,2.3499999046325684,2.380000114440918,2.359999895095825,2277419.0,1.8966079950332642
2013-04-26,2.359999895095825,2.319999933242798,2.3399999141693115,2.3399999141693115,2789770.0,1.8805352449417114
2013-05-02,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3399999141693115,1714337.0,1.8805352449417114
2013-05-03,2.369999885559082,2.3399999141693115,2.3399999141693115,2.369999885559082,2098012.0,1.9046447277069092
2013-05-06,2.380000114440918,2.359999895095825,2.359999895095825,2.380000114440918,1848274.0,1.912681221961975
2013-05-07,2.4100000858306885,2.359999895095825,2.380000114440918,2.4000000953674316,4217638.0,1.9287539720535278
2013-05-08,2.509999990463257,2.430000066757202,2.450000047683716,2.440000057220459,14660929.0,1.9609001874923706
2013-05-09,2.4200000762939453,2.369999885559082,2.4200000762939453,2.380000114440918,5761516.0,1.912681221961975
2013-05-10,2.390000104904175,2.359999895095825,2.369999885559082,2.390000104904175,2768072.0,1.9207175970077515
2013-05-13,2.390000104904175,2.369999885559082,2.380000114440918,2.390000104904175,2679812.0,1.9207175970077515
2013-05-14,2.390000104904175,2.3499999046325684,2.390000104904175,2.359999895095825,2494585.0,1.8966079950332642
2013-05-15,2.369999885559082,2.3499999046325684,2.3499999046325684,2.359999895095825,2086809.0,1.8966079950332642
2013-05-16,2.380000114440918,2.3499999046325684,2.359999895095825,2.369999885559082,2449796.0,1.9046447277069092
2013-05-17,2.390000104904175,2.359999895095825,2.369999885559082,2.390000104904175,3119527.0,1.9207175970077515
2013-05-20,2.440000057220459,2.380000114440918,2.390000104904175,2.430000066757202,7726478.0,1.9528636932373047
2013-05-21,2.450000047683716,2.4000000953674316,2.430000066757202,2.430000066757202,6750662.0,1.9528636932373047
2013-05-22,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4200000762939453,3296620.0,1.9448273181915283
2013-05-23,2.4200000762939453,2.390000104904175,2.4000000953674316,2.4100000858306885,3288951.0,1.9367908239364624
2013-05-24,2.4200000762939453,2.4000000953674316,2.4000000953674316,2.4100000858306885,2038256.0,1.9367908239364624
2013-05-27,2.4200000762939453,2.390000104904175,2.4100000858306885,2.4100000858306885,2419585.0,1.9367908239364624
2013-05-28,2.440000057220459,2.4000000953674316,2.4100000858306885,2.440000057220459,5217193.0,1.9609001874923706
2013-05-29,2.450000047683716,2.430000066757202,2.440000057220459,2.440000057220459,3751900.0,1.9609001874923706
2013-05-30,2.440000057220459,2.4100000858306885,2.430000066757202,2.430000066757202,2257470.0,1.9528636932373047
2013-05-31,2.440000057220459,2.4200000762939453,2.4200000762939453,2.440000057220459,3760008.0,1.9609001874923706
2013-06-03,2.440000057220459,2.4200000762939453,2.430000066757202,2.440000057220459,3012966.0,1.9609001874923706
2013-06-04,2.440000057220459,2.380000114440918,2.440000057220459,2.390000104904175,3336496.0,1.9207175970077515
2013-06-05,2.4000000953674316,2.369999885559082,2.390000104904175,2.380000114440918,1987924.0,1.912681221961975
2013-06-06,2.380000114440918,2.359999895095825,2.369999885559082,2.359999895095825,1837955.0,1.8966079950332642
2013-06-07,2.380000114440918,2.3399999141693115,2.369999885559082,2.3499999046325684,2147541.0,1.8885717391967773
2013-06-13,2.3399999141693115,2.259999990463257,2.3399999141693115,2.2799999713897705,3499347.0,1.8323166370391846
2013-06-14,2.2899999618530273,2.2699999809265137,2.2899999618530273,2.2799999713897705,1635396.0,1.8323166370391846
2013-06-17,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2799999713897705,1227990.0,1.8323166370391846
2013-06-18,2.299999952316284,2.2699999809265137,2.2799999713897705,2.2799999713897705,1390157.0,1.8323166370391846
2013-06-19,2.2899999618530273,2.200000047683716,2.2899999618530273,2.259999990463257,1822647.0,1.816243290901184
2013-06-20,2.259999990463257,2.190000057220459,2.25,2.200000047683716,1886912.0,1.7680245637893677
2013-06-21,2.200000047683716,2.140000104904175,2.190000057220459,2.190000057220459,1585589.0,1.7599883079528809
2013-06-24,2.2200000286102295,2.0999999046325684,2.190000057220459,2.0999999046325684,2863746.0,1.687659740447998
2013-06-25,2.130000114440918,1.940000057220459,2.0899999141693115,2.049999952316284,5090557.0,1.6474775075912476
2013-06-26,2.0999999046325684,2.049999952316284,2.059999942779541,2.0999999046325684,3117955.0,1.687659740447998
2013-06-27,2.130000114440918,2.0799999237060547,2.0999999046325684,2.0999999046325684,2620489.0,1.687659740447998
2013-06-28,2.140000104904175,2.069999933242798,2.0999999046325684,2.140000104904175,2936030.0,1.7198059558868408
2013-07-01,2.1700000762939453,2.109999895095825,2.140000104904175,2.1600000858306885,3428097.0,1.7358787059783936
2013-07-02,2.0899999141693115,2.009999990463257,2.0899999141693115,2.0299999713897705,2387003.0,1.7105987071990967
2013-07-03,2.0399999618530273,1.9900000095367432,2.0399999618530273,2.0199999809265137,1437942.0,1.7021722793579102
2013-07-04,2.049999952316284,2.0,2.0,2.0299999713897705,1625956.0,1.7105987071990967
2013-07-05,2.059999942779541,2.0299999713897705,2.0399999618530273,2.0399999618530273,2703065.0,1.7190254926681519
2013-07-08,2.0299999713897705,1.9800000190734863,2.0299999713897705,1.9800000190734863,2300123.0,1.6684658527374268
2013-07-09,2.0,1.9700000286102295,1.9800000190734863,1.9900000095367432,1434140.0,1.6768925189971924
2013-07-10,2.0399999618530273,1.9800000190734863,2.0,2.0399999618530273,1680533.0,1.7190254926681519
2013-07-11,2.0899999141693115,2.0299999713897705,2.0299999713897705,2.0899999141693115,4220781.0,1.7611584663391113
2013-07-12,2.0799999237060547,2.049999952316284,2.0799999237060547,2.059999942779541,2011051.0,1.735878586769104
2013-07-15,2.0999999046325684,2.059999942779541,2.069999933242798,2.0899999141693115,1999828.0,1.7611584663391113
2013-07-16,2.0899999141693115,2.059999942779541,2.0899999141693115,2.0899999141693115,1632679.0,1.7611584663391113
2013-07-17,2.0899999141693115,2.049999952316284,2.0899999141693115,2.059999942779541,1631145.0,1.735878586769104
2013-07-18,2.069999933242798,2.0299999713897705,2.069999933242798,2.0299999713897705,1310705.0,1.7105987071990967
2013-07-19,2.049999952316284,2.0,2.0299999713897705,2.0199999809265137,2109258.0,1.7021722793579102
2013-07-22,2.0199999809265137,1.9900000095367432,2.0199999809265137,2.0,1903378.0,1.685319185256958
2013-07-23,2.0899999141693115,2.0,2.009999990463257,2.0899999141693115,6277107.0,1.7611584663391113
2013-07-24,2.109999895095825,2.0399999618530273,2.0899999141693115,2.059999942779541,5011131.0,1.735878586769104
2013-07-25,2.069999933242798,2.0199999809265137,2.049999952316284,2.0299999713897705,2518741.0,1.7105987071990967
2013-07-26,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0199999809265137,1051527.0,1.7021722793579102
2013-07-29,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,1825885.0,1.6937456130981445
2013-07-30,2.0299999713897705,2.0,2.0199999809265137,2.0199999809265137,994838.0,1.7021722793579102
2013-07-31,2.0399999618530273,2.0,2.0199999809265137,2.009999990463257,1578001.0,1.6937456130981445
2013-08-01,2.0399999618530273,2.0,2.009999990463257,2.0399999618530273,1834353.0,1.7190254926681519
2013-08-02,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0399999618530273,2218607.0,1.7190254926681519
2013-08-05,2.049999952316284,2.0199999809265137,2.0399999618530273,2.049999952316284,3661686.0,1.7274521589279175
2013-08-06,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,2566885.0,1.7274521589279175
2013-08-07,2.069999933242798,2.0399999618530273,2.0399999618530273,2.059999942779541,2820359.0,1.735878586769104
2013-08-08,2.069999933242798,2.049999952316284,2.069999933242798,2.059999942779541,1877314.0,1.735878586769104
2013-08-09,2.059999942779541,2.0299999713897705,2.049999952316284,2.049999952316284,2469204.0,1.7274521589279175
2013-08-12,2.0799999237060547,2.0399999618530273,2.0399999618530273,2.0799999237060547,4472025.0,1.7527316808700562
2013-08-13,2.0999999046325684,2.059999942779541,2.069999933242798,2.0999999046325684,4467943.0,1.7695848941802979
2013-08-14,2.119999885559082,2.069999933242798,2.0999999046325684,2.0899999141693115,5357958.0,1.7611584663391113
2013-08-15,2.0899999141693115,2.069999933242798,2.0799999237060547,2.0799999237060547,2773192.0,1.7527316808700562
2013-08-16,2.1500000953674316,2.059999942779541,2.069999933242798,2.0799999237060547,7638994.0,1.7527316808700562
2013-08-19,2.1700000762939453,2.059999942779541,2.069999933242798,2.130000114440918,10176361.0,1.7948647737503052
2013-08-20,2.140000104904175,2.0999999046325684,2.140000104904175,2.0999999046325684,4144014.0,1.7695848941802979
2013-08-21,2.119999885559082,2.0799999237060547,2.0999999046325684,2.0899999141693115,4149736.0,1.7611584663391113
2013-08-22,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0799999237060547,2595935.0,1.7527316808700562
2013-08-23,2.0899999141693115,2.049999952316284,2.0799999237060547,2.059999942779541,3042851.0,1.735878586769104
2013-08-26,2.109999895095825,2.059999942779541,2.069999933242798,2.0999999046325684,3109062.0,1.7695848941802979
2013-08-27,2.2100000381469727,2.0899999141693115,2.0999999046325684,2.1700000762939453,14092559.0,1.8285713195800781
2013-08-28,2.180000066757202,2.140000104904175,2.1500000953674316,2.1500000953674316,9219036.0,1.8117181062698364
2013-08-29,2.240000009536743,2.140000104904175,2.1500000953674316,2.2100000381469727,16052833.0,1.862277626991272
2013-08-30,2.309999942779541,2.1700000762939453,2.190000057220459,2.259999990463257,19271360.0,1.904410481452942
2013-09-02,2.2899999618530273,2.1500000953674316,2.2799999713897705,2.190000057220459,12279782.0,1.8454246520996094
2013-09-03,2.2799999713897705,2.1700000762939453,2.180000066757202,2.259999990463257,10735564.0,1.904410481452942
2013-09-04,2.380000114440918,2.2200000286102295,2.2200000286102295,2.3399999141693115,23997722.0,1.9718234539031982
2013-09-05,2.309999942779541,2.240000009536743,2.299999952316284,2.2799999713897705,10288195.0,1.9212639331817627
2013-09-06,2.2799999713897705,2.2300000190734863,2.25,2.2699999809265137,6362422.0,1.912837028503418
2013-09-09,2.319999933242798,2.259999990463257,2.259999990463257,2.299999952316284,9379248.0,1.9381170272827148
2013-09-10,2.3399999141693115,2.2799999713897705,2.2899999618530273,2.3299999237060547,8669164.0,1.9633965492248535
2013-09-11,2.380000114440918,2.299999952316284,2.319999933242798,2.3299999237060547,11851998.0,1.9633965492248535
2013-09-12,2.490000009536743,2.299999952316284,2.3299999237060547,2.390000104904175,24877119.0,2.013956308364868
2013-09-13,2.390000104904175,2.319999933242798,2.359999895095825,2.3399999141693115,11666881.0,1.9718234539031982
2013-09-16,2.440000057220459,2.359999895095825,2.359999895095825,2.380000114440918,13690583.0,2.0055298805236816
2013-09-17,2.490000009536743,2.3499999046325684,2.4200000762939453,2.359999895095825,12776296.0,1.9886764287948608
2013-09-18,2.359999895095825,2.319999933242798,2.3499999046325684,2.3499999046325684,6813440.0,1.9802498817443848
2013-09-23,2.430000066757202,2.3499999046325684,2.359999895095825,2.4100000858306885,8886575.0,2.0308096408843994
2013-09-24,2.4100000858306885,2.3499999046325684,2.4100000858306885,2.380000114440918,5792644.0,2.0055298805236816
2013-09-25,2.380000114440918,2.319999933242798,2.380000114440918,2.3299999237060547,6039653.0,1.9633965492248535
2013-09-26,2.3399999141693115,2.259999990463257,2.3299999237060547,2.259999990463257,5137500.0,1.904410481452942
2013-09-27,2.2899999618530273,2.25,2.259999990463257,2.2699999809265137,2817511.0,1.912837028503418
2013-09-30,2.299999952316284,2.240000009536743,2.259999990463257,2.259999990463257,4331470.0,1.904410481452942
2013-10-08,2.319999933242798,2.2300000190734863,2.259999990463257,2.309999942779541,6655915.0,1.9465436935424805
2013-10-09,2.3399999141693115,2.259999990463257,2.2899999618530273,2.3399999141693115,5510798.0,1.9718234539031982
2013-10-10,2.3399999141693115,2.299999952316284,2.3299999237060547,2.309999942779541,4776536.0,1.9465436935424805
2013-10-11,2.3399999141693115,2.299999952316284,2.309999942779541,2.319999933242798,4359047.0,1.954970121383667
2013-10-14,2.4200000762939453,2.309999942779541,2.319999933242798,2.390000104904175,11955826.0,2.013956308364868
2013-10-15,2.390000104904175,2.3399999141693115,2.369999885559082,2.369999885559082,7895996.0,1.9971030950546265
2013-10-16,2.359999895095825,2.2699999809265137,2.359999895095825,2.309999942779541,5487954.0,1.9465436935424805
2013-10-17,2.3299999237060547,2.2799999713897705,2.319999933242798,2.2899999618530273,3738884.0,1.9296903610229492
2013-10-18,2.309999942779541,2.2799999713897705,2.2899999618530273,2.299999952316284,2069330.0,1.9381170272827148
2013-10-21,2.3399999141693115,2.2699999809265137,2.309999942779541,2.3299999237060547,3978745.0,1.9633965492248535
2013-10-22,2.3399999141693115,2.309999942779541,2.3299999237060547,2.319999933242798,3096679.0,1.954970121383667
2013-10-23,2.369999885559082,2.299999952316284,2.3399999141693115,2.319999933242798,6909549.0,1.954970121383667
2013-10-24,2.319999933242798,2.2799999713897705,2.299999952316284,2.2899999618530273,4053084.0,1.9296903610229492
2013-10-25,2.299999952316284,2.240000009536743,2.2799999713897705,2.25,4169915.0,1.895984172821045
2013-10-28,2.2699999809265137,2.240000009536743,2.259999990463257,2.25,2458741.0,1.895984172821045
2013-10-29,2.2699999809265137,2.1700000762939453,2.259999990463257,2.2200000286102295,5825051.0,1.8707042932510376
2013-10-30,2.2799999713897705,2.190000057220459,2.2200000286102295,2.259999990463257,3819771.0,1.904410481452942
2013-10-31,2.2699999809265137,2.2200000286102295,2.2699999809265137,2.25,2239934.0,1.895984172821045
2013-11-01,2.259999990463257,2.2300000190734863,2.25,2.259999990463257,2086496.0,1.904410481452942
2013-11-04,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,1975651.0,1.904410481452942
2013-11-05,2.259999990463257,2.2200000286102295,2.25,2.25,2351306.0,1.895984172821045
2013-11-06,2.25,2.2300000190734863,2.25,2.2300000190734863,1691680.0,1.8791308403015137
2013-11-07,2.240000009536743,2.200000047683716,2.2300000190734863,2.200000047683716,1742742.0,1.8538509607315063
2013-11-08,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2100000381469727,1649486.0,1.862277626991272
2013-11-11,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2100000381469727,1119755.0,1.862277626991272
2013-11-12,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2200000286102295,1513623.0,1.8707042932510376
2013-11-13,2.2200000286102295,2.1600000858306885,2.2200000286102295,2.180000066757202,1871548.0,1.8369978666305542
2013-11-14,2.190000057220459,2.1600000858306885,2.180000066757202,2.180000066757202,1202598.0,1.8369978666305542
2013-11-15,2.240000009536743,2.180000066757202,2.180000066757202,2.2100000381469727,3511043.0,1.862277626991272
2013-11-18,2.240000009536743,2.2100000381469727,2.2100000381469727,2.240000009536743,4549220.0,1.8875572681427002
2013-11-19,2.25,2.2200000286102295,2.240000009536743,2.240000009536743,2547756.0,1.8875572681427002
2013-11-20,2.25,2.2300000190734863,2.2300000190734863,2.25,2356838.0,1.895984172821045
2013-11-21,2.2799999713897705,2.2300000190734863,2.25,2.259999990463257,3961043.0,1.904410481452942
2013-11-22,2.259999990463257,2.2200000286102295,2.259999990463257,2.2300000190734863,1839251.0,1.8791308403015137
2013-11-25,2.259999990463257,2.2300000190734863,2.2300000190734863,2.240000009536743,2045440.0,1.8875572681427002
2013-11-26,2.2899999618530273,2.240000009536743,2.240000009536743,2.2799999713897705,3759276.0,1.9212639331817627
2013-11-27,2.299999952316284,2.259999990463257,2.2699999809265137,2.2899999618530273,5063787.0,1.9296903610229492
2013-11-28,2.3399999141693115,2.2899999618530273,2.2899999618530273,2.319999933242798,6699690.0,1.954970121383667
2013-11-29,2.319999933242798,2.2699999809265137,2.309999942779541,2.299999952316284,7173034.0,1.9381170272827148
2013-12-02,2.309999942779541,2.240000009536743,2.2699999809265137,2.25,4779560.0,1.895984172821045
2013-12-03,2.2899999618530273,2.2300000190734863,2.25,2.2799999713897705,2604843.0,1.9212639331817627
2013-12-04,2.3299999237060547,2.2799999713897705,2.2799999713897705,2.319999933242798,6384956.0,1.954970121383667
2013-12-05,2.3299999237060547,2.299999952316284,2.319999933242798,2.319999933242798,3863300.0,1.954970121383667
2013-12-06,2.359999895095825,2.319999933242798,2.319999933242798,2.3399999141693115,6332761.0,1.9718234539031982
2013-12-09,2.359999895095825,2.309999942779541,2.3399999141693115,2.3299999237060547,3041422.0,1.9633965492248535
2013-12-10,2.3399999141693115,2.309999942779541,2.3399999141693115,2.3299999237060547,2452007.0,1.9633965492248535
2013-12-11,2.3299999237060547,2.2799999713897705,2.3299999237060547,2.2899999618530273,3566941.0,1.9296903610229492
2013-12-12,2.299999952316284,2.2699999809265137,2.2899999618530273,2.299999952316284,1808875.0,1.9381170272827148
2013-12-13,2.299999952316284,2.259999990463257,2.299999952316284,2.2899999618530273,2701145.0,1.9296903610229492
2013-12-16,2.2899999618530273,2.240000009536743,2.2899999618530273,2.25,3549721.0,1.895984172821045
2013-12-17,2.259999990463257,2.2300000190734863,2.25,2.240000009536743,2208102.0,1.8875572681427002
2013-12-18,2.25,2.2300000190734863,2.2300000190734863,2.240000009536743,1626444.0,1.8875572681427002
2013-12-19,2.25,2.2300000190734863,2.240000009536743,2.240000009536743,1236762.0,1.8875572681427002
2013-12-20,2.240000009536743,2.200000047683716,2.240000009536743,2.2100000381469727,1479792.0,1.862277626991272
2013-12-23,2.2200000286102295,2.180000066757202,2.2200000286102295,2.200000047683716,1496377.0,1.8538509607315063
2013-12-24,2.2200000286102295,2.190000057220459,2.190000057220459,2.200000047683716,1484159.0,1.8538509607315063
2013-12-25,2.2100000381469727,2.190000057220459,2.200000047683716,2.2100000381469727,1339214.0,1.862277626991272
2013-12-26,2.2100000381469727,2.180000066757202,2.2100000381469727,2.180000066757202,1585404.0,1.8369978666305542
2013-12-27,2.2100000381469727,2.1700000762939453,2.180000066757202,2.2100000381469727,1230154.0,1.862277626991272
2013-12-30,2.2200000286102295,2.190000057220459,2.2200000286102295,2.2100000381469727,1608505.0,1.862277626991272
2013-12-31,2.2300000190734863,2.190000057220459,2.190000057220459,2.2200000286102295,2278695.0,1.8707042932510376
2014-01-02,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2200000286102295,1178967.0,1.8707042932510376
2014-01-03,2.2200000286102295,2.180000066757202,2.2200000286102295,2.190000057220459,1766648.0,1.8454246520996094
2014-01-06,2.190000057220459,2.130000114440918,2.190000057220459,2.140000104904175,2200697.0,1.80329167842865
2014-01-07,2.1600000858306885,2.130000114440918,2.1500000953674316,2.1500000953674316,885976.0,1.8117181062698364
2014-01-08,2.1700000762939453,2.130000114440918,2.1500000953674316,2.130000114440918,1180092.0,1.7948647737503052
2014-01-09,2.140000104904175,2.0899999141693115,2.130000114440918,2.0999999046325684,1617536.0,1.7695848941802979
2014-01-10,2.0999999046325684,2.069999933242798,2.0999999046325684,2.069999933242798,1770187.0,1.7443052530288696
2014-01-13,2.0899999141693115,2.059999942779541,2.069999933242798,2.069999933242798,1190883.0,1.7443052530288696
2014-01-14,2.0999999046325684,2.059999942779541,2.069999933242798,2.0899999141693115,1836460.0,1.7611584663391113
2014-01-15,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0899999141693115,1108629.0,1.7611584663391113
2014-01-16,2.0999999046325684,2.069999933242798,2.0999999046325684,2.0899999141693115,1710098.0,1.7611584663391113
2014-01-17,2.0899999141693115,2.0399999618530273,2.0899999141693115,2.049999952316284,2106891.0,1.7274521589279175
2014-01-20,2.069999933242798,2.049999952316284,2.049999952316284,2.059999942779541,1481848.0,1.735878586769104
2014-01-21,2.0799999237060547,2.049999952316284,2.059999942779541,2.069999933242798,1187378.0,1.7443052530288696
2014-01-22,2.119999885559082,2.069999933242798,2.069999933242798,2.119999885559082,4640350.0,1.786438226699829
2014-01-23,2.119999885559082,2.0899999141693115,2.109999895095825,2.109999895095825,2418472.0,1.778011441230774
2014-01-24,2.130000114440918,2.0899999141693115,2.109999895095825,2.109999895095825,2453856.0,1.778011441230774
2014-01-27,2.119999885559082,2.0899999141693115,2.109999895095825,2.119999885559082,2603155.0,1.786438226699829
2014-01-28,2.119999885559082,2.0999999046325684,2.0999999046325684,2.109999895095825,878352.0,1.778011441230774
2014-01-29,2.119999885559082,2.0999999046325684,2.109999895095825,2.119999885559082,1502476.0,1.786438226699829
2014-01-30,2.119999885559082,2.0999999046325684,2.0999999046325684,2.109999895095825,1336643.0,1.778011441230774
2014-02-07,2.1500000953674316,2.0899999141693115,2.109999895095825,2.140000104904175,2966550.0,1.80329167842865
2014-02-10,2.180000066757202,2.130000114440918,2.140000104904175,2.1700000762939453,3825648.0,1.8285713195800781
2014-02-11,2.180000066757202,2.1500000953674316,2.1600000858306885,2.1700000762939453,3281926.0,1.8285713195800781
2014-02-12,2.180000066757202,2.1600000858306885,2.1700000762939453,2.180000066757202,3097679.0,1.8369978666305542
2014-02-13,2.180000066757202,2.119999885559082,2.1700000762939453,2.140000104904175,5616198.0,1.80329167842865
2014-02-14,2.1700000762939453,2.119999885559082,2.130000114440918,2.1600000858306885,3789685.0,1.8201446533203125
2014-02-17,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,3199346.0,1.8285713195800781
2014-02-18,2.180000066757202,2.1500000953674316,2.180000066757202,2.1600000858306885,2644045.0,1.8201446533203125
2014-02-19,2.180000066757202,2.1500000953674316,2.1500000953674316,2.180000066757202,2810732.0,1.8369978666305542
2014-02-20,2.369999885559082,2.190000057220459,2.200000047683716,2.2799999713897705,28915094.0,1.9212639331817627
2014-02-21,2.240000009536743,2.1600000858306885,2.2300000190734863,2.200000047683716,18262742.0,1.8538509607315063
2014-02-24,2.2100000381469727,2.1500000953674316,2.1700000762939453,2.180000066757202,6171285.0,1.8369978666305542
2014-02-25,2.190000057220459,2.130000114440918,2.1700000762939453,2.140000104904175,5348088.0,1.80329167842865
2014-02-26,2.180000066757202,2.119999885559082,2.140000104904175,2.1500000953674316,4186443.0,1.8117181062698364
2014-02-27,2.1700000762939453,2.1500000953674316,2.1700000762939453,2.1600000858306885,3553470.0,1.8201446533203125
2014-02-28,2.1700000762939453,2.130000114440918,2.1600000858306885,2.1600000858306885,2975268.0,1.8201446533203125
2014-03-03,2.180000066757202,2.140000104904175,2.1700000762939453,2.1700000762939453,4170330.0,1.8285713195800781
2014-03-04,2.2100000381469727,2.1600000858306885,2.1700000762939453,2.200000047683716,5943757.0,1.8538509607315063
2014-03-05,2.2100000381469727,2.1700000762939453,2.2100000381469727,2.180000066757202,2842611.0,1.8369978666305542
2014-03-06,2.180000066757202,2.1500000953674316,2.1700000762939453,2.180000066757202,2433701.0,1.8369978666305542
2014-03-07,2.180000066757202,2.1500000953674316,2.1700000762939453,2.180000066757202,2620430.0,1.8369978666305542
2014-03-10,2.1700000762939453,2.109999895095825,2.1700000762939453,2.130000114440918,4043457.0,1.7948647737503052
2014-03-11,2.130000114440918,2.0899999141693115,2.109999895095825,2.109999895095825,2944467.0,1.778011441230774
2014-03-12,2.119999885559082,2.0799999237060547,2.109999895095825,2.0999999046325684,2467060.0,1.7695848941802979
2014-03-13,2.130000114440918,2.0999999046325684,2.109999895095825,2.119999885559082,2926826.0,1.786438226699829
2014-03-14,2.119999885559082,2.0999999046325684,2.119999885559082,2.109999895095825,2207861.0,1.778011441230774
2014-03-17,2.130000114440918,2.0799999237060547,2.0999999046325684,2.119999885559082,3461561.0,1.786438226699829
2014-03-18,2.130000114440918,2.109999895095825,2.119999885559082,2.119999885559082,1699280.0,1.786438226699829
2014-03-19,2.130000114440918,2.0999999046325684,2.119999885559082,2.130000114440918,2088297.0,1.7948647737503052
2014-03-20,2.140000104904175,2.0999999046325684,2.130000114440918,2.109999895095825,2440762.0,1.778011441230774
2014-03-21,2.1600000858306885,2.0999999046325684,2.0999999046325684,2.1500000953674316,6814010.0,1.8117181062698364
2014-03-24,2.190000057220459,2.1500000953674316,2.1500000953674316,2.190000057220459,5695154.0,1.8454246520996094
2014-03-25,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,3012300.0,1.8369978666305542
2014-03-26,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,2159991.0,1.8369978666305542
2014-03-27,2.200000047683716,2.1700000762939453,2.180000066757202,2.1700000762939453,3762076.0,1.8285713195800781
2014-03-28,2.200000047683716,2.1600000858306885,2.1600000858306885,2.180000066757202,3499795.0,1.8369978666305542
2014-03-31,2.200000047683716,2.140000104904175,2.180000066757202,2.1600000858306885,4029861.0,1.8201446533203125
2014-04-01,2.180000066757202,2.1500000953674316,2.1500000953674316,2.180000066757202,1988783.0,1.8369978666305542
2014-04-02,2.190000057220459,2.1700000762939453,2.180000066757202,2.180000066757202,2173194.0,1.8369978666305542
2014-04-03,2.200000047683716,2.1600000858306885,2.180000066757202,2.1700000762939453,2952891.0,1.8285713195800781
2014-04-04,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,1338887.0,1.8369978666305542
2014-04-08,2.2100000381469727,2.180000066757202,2.180000066757202,2.2100000381469727,5049907.0,1.862277626991272
2014-04-09,2.2200000286102295,2.200000047683716,2.2100000381469727,2.2200000286102295,3735437.0,1.8707042932510376
2014-04-10,2.240000009536743,2.180000066757202,2.2100000381469727,2.2200000286102295,8264184.0,1.8707042932510376
2014-04-11,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2300000190734863,7998805.0,1.8791308403015137
2014-04-14,2.259999990463257,2.200000047683716,2.2200000286102295,2.25,6951837.0,1.895984172821045
2014-04-15,2.25,2.200000047683716,2.25,2.2200000286102295,6728216.0,1.8707042932510376
2014-04-16,2.2200000286102295,2.200000047683716,2.2200000286102295,2.2100000381469727,2375375.0,1.862277626991272
2014-04-17,2.2100000381469727,2.190000057220459,2.2100000381469727,2.200000047683716,2050440.0,1.8538509607315063
2014-04-18,2.240000009536743,2.190000057220459,2.190000057220459,2.2200000286102295,4486969.0,1.8707042932510376
2014-04-21,2.2100000381469727,2.1700000762939453,2.190000057220459,2.180000066757202,3107721.0,1.8369978666305542
2014-04-22,2.190000057220459,2.1600000858306885,2.180000066757202,2.180000066757202,2207080.0,1.8369978666305542
2014-04-23,2.180000066757202,2.1600000858306885,2.1700000762939453,2.1700000762939453,2453629.0,1.8285713195800781
2014-04-24,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,1831867.0,1.8285713195800781
2014-04-25,2.1700000762939453,2.1500000953674316,2.1700000762939453,2.1600000858306885,1943282.0,1.8201446533203125
2014-04-28,2.1600000858306885,2.119999885559082,2.1500000953674316,2.130000114440918,4206537.0,1.7948647737503052
2014-04-29,2.140000104904175,2.119999885559082,2.119999885559082,2.140000104904175,1810354.0,1.80329167842865
2014-04-30,2.1600000858306885,2.130000114440918,2.140000104904175,2.1600000858306885,1358563.0,1.8201446533203125
2014-05-05,2.180000066757202,2.140000104904175,2.1600000858306885,2.1700000762939453,4754728.0,1.8285713195800781
2014-05-06,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,3753461.0,1.8285713195800781
2014-05-07,2.1600000858306885,2.140000104904175,2.1600000858306885,2.1500000953674316,2151947.0,1.8117181062698364
2014-05-08,2.1700000762939453,2.140000104904175,2.140000104904175,2.1500000953674316,1793334.0,1.8117181062698364
2014-05-09,2.1600000858306885,2.130000114440918,2.1500000953674316,2.1500000953674316,1848429.0,1.8117181062698364
2014-05-12,2.190000057220459,2.1500000953674316,2.1500000953674316,2.190000057220459,3403403.0,1.8454246520996094
2014-05-13,2.2200000286102295,2.180000066757202,2.180000066757202,2.200000047683716,5074114.0,1.8538509607315063
2014-05-14,2.2100000381469727,2.180000066757202,2.200000047683716,2.200000047683716,2168391.0,1.8538509607315063
2014-05-15,2.200000047683716,2.1700000762939453,2.200000047683716,2.190000057220459,2272222.0,1.8454246520996094
2014-05-16,2.190000057220459,2.1600000858306885,2.180000066757202,2.190000057220459,3568617.0,1.8454246520996094
2014-05-19,2.190000057220459,2.1600000858306885,2.180000066757202,2.190000057220459,1969766.0,1.8454246520996094
2014-05-20,2.190000057220459,2.1700000762939453,2.190000057220459,2.180000066757202,1370998.0,1.8369978666305542
2014-05-21,2.180000066757202,2.1600000858306885,2.1700000762939453,2.180000066757202,1824779.0,1.8369978666305542
2014-05-22,2.190000057220459,2.1500000953674316,2.180000066757202,2.1600000858306885,2371285.0,1.8201446533203125
2014-05-23,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1700000762939453,1482566.0,1.8285713195800781
2014-05-26,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,2387039.0,1.8369978666305542
2014-05-27,2.190000057220459,2.1700000762939453,2.180000066757202,2.180000066757202,1453199.0,1.8369978666305542
2014-05-28,2.190000057220459,2.1700000762939453,2.180000066757202,2.190000057220459,1935769.0,1.8454246520996094
2014-05-29,2.190000057220459,2.1700000762939453,2.190000057220459,2.180000066757202,1652174.0,1.8369978666305542
2014-05-30,2.180000066757202,2.1600000858306885,2.1700000762939453,2.1700000762939453,2160328.0,1.8285713195800781
2014-06-03,2.180000066757202,2.1600000858306885,2.1700000762939453,2.1700000762939453,1267319.0,1.8285713195800781
2014-06-04,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1600000858306885,2077137.0,1.8201446533203125
2014-06-05,2.1700000762939453,2.1500000953674316,2.1500000953674316,2.1700000762939453,1678576.0,1.8285713195800781
2014-06-06,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1600000858306885,1295296.0,1.8201446533203125
2014-06-09,2.1600000858306885,2.1500000953674316,2.1600000858306885,2.1600000858306885,885867.0,1.8201446533203125
2014-06-10,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1700000762939453,1832053.0,1.8285713195800781
2014-06-11,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1600000858306885,2078816.0,1.8201446533203125
2014-06-12,2.1700000762939453,2.1500000953674316,2.1700000762939453,2.1700000762939453,2773614.0,1.8285713195800781
2014-06-13,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,3160258.0,1.8285713195800781
2014-06-16,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,2626569.0,1.8369978666305542
2014-06-17,2.180000066757202,2.1600000858306885,2.180000066757202,2.1600000858306885,2184651.0,1.8201446533203125
2014-06-18,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1600000858306885,2224811.0,1.8201446533203125
2014-06-19,2.1700000762939453,2.119999885559082,2.1600000858306885,2.130000114440918,2896650.0,1.7948647737503052
2014-06-20,2.140000104904175,2.119999885559082,2.130000114440918,2.130000114440918,1652919.0,1.7948647737503052
2014-06-23,2.1500000953674316,2.130000114440918,2.130000114440918,2.140000104904175,1828288.0,1.80329167842865
2014-06-24,2.1500000953674316,2.130000114440918,2.130000114440918,2.1500000953674316,1890369.0,1.8117181062698364
2014-06-25,2.1500000953674316,2.130000114440918,2.140000104904175,2.140000104904175,1043603.0,1.80329167842865
2014-06-26,2.190000057220459,2.140000104904175,2.140000104904175,2.180000066757202,7442448.0,1.8369978666305542
2014-06-27,2.309999942779541,2.180000066757202,2.180000066757202,2.259999990463257,37572410.0,1.904410481452942
2014-06-30,2.259999990463257,2.190000057220459,2.2100000381469727,2.2300000190734863,17260825.0,1.8791308403015137
2014-07-01,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2200000286102295,7789526.0,1.8707042932510376
2014-07-02,2.2300000190734863,2.190000057220459,2.2100000381469727,2.2300000190734863,9326472.0,1.8791308403015137
2014-07-03,2.240000009536743,2.200000047683716,2.2300000190734863,2.240000009536743,10872750.0,1.8875572681427002
2014-07-04,2.240000009536743,2.2100000381469727,2.240000009536743,2.2200000286102295,3476657.0,1.8707042932510376
2014-07-07,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2300000190734863,5632836.0,1.8791308403015137
2014-07-08,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2300000190734863,4657045.0,1.8791308403015137
2014-07-09,2.2300000190734863,2.190000057220459,2.2200000286102295,2.190000057220459,5567200.0,1.8454246520996094
2014-07-10,2.1600000858306885,2.130000114440918,2.1600000858306885,2.140000104904175,5398070.0,1.8497464656829834
2014-07-11,2.1700000762939453,2.130000114440918,2.140000104904175,2.1700000762939453,4511537.0,1.8756773471832275
2014-07-14,2.180000066757202,2.1600000858306885,2.1600000858306885,2.180000066757202,5409681.0,1.8843210935592651
2014-07-15,2.190000057220459,2.1700000762939453,2.180000066757202,2.190000057220459,4710559.0,1.8929647207260132
2014-07-16,2.2200000286102295,2.180000066757202,2.190000057220459,2.200000047683716,9361168.0,1.9016082286834717
2014-07-17,2.200000047683716,2.180000066757202,2.200000047683716,2.200000047683716,4047140.0,1.9016082286834717
2014-07-18,2.2200000286102295,2.180000066757202,2.180000066757202,2.2100000381469727,6688368.0,1.9102520942687988
2014-07-21,2.2100000381469727,2.190000057220459,2.200000047683716,2.200000047683716,3649836.0,1.9016082286834717
2014-07-22,2.240000009536743,2.190000057220459,2.200000047683716,2.2200000286102295,7784731.0,1.9188957214355469
2014-07-23,2.2799999713897705,2.2100000381469727,2.2300000190734863,2.240000009536743,14361604.0,1.936182975769043
2014-07-24,2.259999990463257,2.2300000190734863,2.240000009536743,2.25,7476857.0,1.9448268413543701
2014-07-25,2.2799999713897705,2.240000009536743,2.25,2.2799999713897705,9540503.0,1.9707579612731934
2014-07-28,2.319999933242798,2.2799999713897705,2.2899999618530273,2.299999952316284,16519069.0,1.9880452156066895
2014-07-29,2.319999933242798,2.2799999713897705,2.299999952316284,2.299999952316284,9503744.0,1.9880452156066895
2014-07-30,2.319999933242798,2.2899999618530273,2.299999952316284,2.309999942779541,7942038.0,1.996688961982727
2014-07-31,2.319999933242798,2.2799999713897705,2.309999942779541,2.319999933242798,6530852.0,2.0053322315216064
2014-08-01,2.319999933242798,2.2799999713897705,2.309999942779541,2.2899999618530273,8628084.0,1.9794014692306519
2014-08-04,2.309999942779541,2.2799999713897705,2.2799999713897705,2.309999942779541,5990659.0,1.996688961982727
2014-08-05,2.319999933242798,2.2899999618530273,2.309999942779541,2.319999933242798,5658093.0,2.0053322315216064
2014-08-06,2.3499999046325684,2.2899999618530273,2.309999942779541,2.3499999046325684,10500592.0,2.031263589859009
2014-08-07,2.3499999046325684,2.299999952316284,2.3499999046325684,2.299999952316284,7730021.0,1.9880452156066895
2014-08-08,2.309999942779541,2.2799999713897705,2.2899999618530273,2.299999952316284,6391421.0,1.9880452156066895
2014-08-11,2.3399999141693115,2.299999952316284,2.309999942779541,2.3399999141693115,7645743.0,2.0226197242736816
2014-08-12,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,4325682.0,2.0139760971069336
2014-08-13,2.3399999141693115,2.309999942779541,2.3299999237060547,2.319999933242798,6262127.0,2.0053322315216064
2014-08-14,2.359999895095825,2.309999942779541,2.319999933242798,2.319999933242798,10381100.0,2.0053322315216064
2014-08-15,2.3399999141693115,2.319999933242798,2.319999933242798,2.3399999141693115,5480004.0,2.0226197242736816
2014-08-18,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3499999046325684,9252778.0,2.031263589859009
2014-08-19,2.390000104904175,2.3399999141693115,2.3499999046325684,2.390000104904175,15177094.0,2.065838098526001
2014-08-20,2.440000057220459,2.369999885559082,2.380000114440918,2.4200000762939453,16797034.0,2.091769218444824
2014-08-21,2.430000066757202,2.369999885559082,2.4200000762939453,2.390000104904175,9673968.0,2.065838098526001
2014-08-22,2.4100000858306885,2.380000114440918,2.390000104904175,2.4100000858306885,6528974.0,2.083125591278076
2014-08-25,2.4200000762939453,2.380000114440918,2.4200000762939453,2.390000104904175,6457214.0,2.065838098526001
2014-08-26,2.390000104904175,2.319999933242798,2.390000104904175,2.3299999237060547,10017158.0,2.0139760971069336
2014-08-27,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3399999141693115,5029049.0,2.0226197242736816
2014-08-28,2.3399999141693115,2.2899999618530273,2.3299999237060547,2.2899999618530273,7368699.0,1.9794014692306519
2014-08-29,2.319999933242798,2.299999952316284,2.299999952316284,2.319999933242798,4429172.0,2.0053322315216064
2014-09-01,2.3499999046325684,2.319999933242798,2.319999933242798,2.3499999046325684,5155812.0,2.031263589859009
2014-09-02,2.390000104904175,2.3499999046325684,2.359999895095825,2.380000114440918,7895680.0,2.057194471359253
2014-09-03,2.4200000762939453,2.369999885559082,2.390000104904175,2.390000104904175,9512935.0,2.065838098526001
2014-09-04,2.4800000190734863,2.390000104904175,2.390000104904175,2.4800000190734863,21521226.0,2.1436314582824707
2014-09-05,2.509999990463257,2.450000047683716,2.5,2.4800000190734863,15666207.0,2.1436314582824707
2014-09-09,2.490000009536743,2.4600000381469727,2.4800000190734863,2.4800000190734863,10151253.0,2.1436314582824707
2014-09-10,2.509999990463257,2.450000047683716,2.4700000286102295,2.509999990463257,11620937.0,2.1695621013641357
2014-09-11,2.690000057220459,2.5,2.509999990463257,2.5799999237060547,42524568.0,2.2300679683685303
2014-09-12,2.6600000858306885,2.549999952316284,2.569999933242798,2.6500000953674316,26292005.0,2.290573835372925
2014-09-15,2.759999990463257,2.6500000953674316,2.6500000953674316,2.7300000190734863,23187367.0,2.3597230911254883
2014-09-16,2.8299999237060547,2.6600000858306885,2.759999990463257,2.6700000762939453,37429097.0,2.307860851287842
2014-09-17,2.7100000381469727,2.630000114440918,2.680000066757202,2.7100000381469727,21810315.0,2.342435836791992
2014-09-18,2.9800000190734863,2.809999942779541,2.809999942779541,2.9800000190734863,53048573.0,2.575814962387085
2014-09-19,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,0.0,2.575814962387085
2014-09-22,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,0.0,2.575814962387085
2014-09-23,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,0.0,2.575814962387085
2014-09-24,2.9700000286102295,2.8499999046325684,2.9700000286102295,2.930000066757202,70161905.0,2.5325963497161865
2014-09-25,2.9100000858306885,2.859999895095825,2.880000114440918,2.880000114440918,33139215.0,2.4893784523010254
2014-09-26,2.890000104904175,2.8499999046325684,2.869999885559082,2.890000104904175,16480763.0,2.4980220794677734
2014-09-29,2.9000000953674316,2.8499999046325684,2.890000104904175,2.869999885559082,19241213.0,2.48073410987854
2014-09-30,2.880000114440918,2.8399999141693115,2.859999895095825,2.880000114440918,13757915.0,2.4893784523010254
2014-10-08,2.9000000953674316,2.8499999046325684,2.880000114440918,2.9000000953674316,17830087.0,2.5066657066345215
2014-10-09,2.9100000858306885,2.880000114440918,2.9000000953674316,2.9000000953674316,16504845.0,2.5066657066345215
2014-10-10,2.9000000953674316,2.869999885559082,2.890000104904175,2.880000114440918,11111575.0,2.4893784523010254
2014-10-13,2.890000104904175,2.819999933242798,2.890000104904175,2.8499999046325684,13806839.0,2.463447093963623
2014-10-14,2.880000114440918,2.8299999237060547,2.8399999141693115,2.8399999141693115,12582917.0,2.454803705215454
2014-10-15,2.9100000858306885,2.8299999237060547,2.8399999141693115,2.9000000953674316,22450225.0,2.5066657066345215
2014-10-16,2.9200000762939453,2.859999895095825,2.880000114440918,2.859999895095825,21141015.0,2.47209095954895
2014-10-17,2.859999895095825,2.7300000190734863,2.8499999046325684,2.7699999809265137,19526946.0,2.3942975997924805
2014-10-20,2.940000057220459,2.7699999809265137,2.7799999713897705,2.9000000953674316,21638128.0,2.5066657066345215
2014-10-21,2.9000000953674316,2.8499999046325684,2.890000104904175,2.859999895095825,14827215.0,2.47209095954895
2014-10-22,2.890000104904175,2.809999942779541,2.8499999046325684,2.819999933242798,9374107.0,2.4375159740448
2014-10-23,2.809999942779541,2.7300000190734863,2.799999952316284,2.740000009536743,10594882.0,2.3683667182922363
2014-10-24,2.9100000858306885,2.7200000286102295,2.7300000190734863,2.799999952316284,12754258.0,2.4202287197113037
2014-10-27,2.7899999618530273,2.740000009536743,2.759999990463257,2.7699999809265137,8796722.0,2.3942975997924805
2014-10-28,2.8399999141693115,2.759999990463257,2.7699999809265137,2.8399999141693115,7421132.0,2.454803705215454
2014-10-29,2.940000057220459,2.819999933242798,2.8399999141693115,2.9200000762939453,30048814.0,2.5239527225494385
2014-10-30,3.140000104904175,2.890000104904175,2.9200000762939453,3.049999952316284,49605274.0,2.6363205909729004
2014-10-31,3.119999885559082,3.0199999809265137,3.0299999713897705,3.049999952316284,35138352.0,2.6363205909729004
2014-11-03,3.25,3.049999952316284,3.049999952316284,3.200000047683716,42859953.0,2.7659757137298584
2014-11-04,3.2799999713897705,3.130000114440918,3.180000066757202,3.2300000190734863,37060555.0,2.7919065952301025
2014-11-05,3.2200000286102295,3.130000114440918,3.180000066757202,3.1500000953674316,22692025.0,2.722757339477539
2014-11-06,3.1700000762939453,3.069999933242798,3.1600000858306885,3.119999885559082,16794828.0,2.696826457977295
2014-11-07,3.1700000762939453,3.059999942779541,3.119999885559082,3.069999933242798,23709907.0,2.6536078453063965
2014-11-10,3.240000009536743,3.0899999141693115,3.0899999141693115,3.2200000286102295,29752467.0,2.7832632064819336
2014-11-11,3.369999885559082,3.109999895095825,3.25,3.1500000953674316,39130054.0,2.722757339477539
2014-11-12,3.190000057220459,3.0799999237060547,3.1500000953674316,3.180000066757202,13803819.0,2.7486884593963623
2014-11-13,3.2100000381469727,3.130000114440918,3.190000057220459,3.200000047683716,17810166.0,2.7659757137298584
2014-11-14,3.190000057220459,3.119999885559082,3.180000066757202,3.1600000858306885,11009499.0,2.7314014434814453
2014-11-17,3.180000066757202,3.130000114440918,3.1700000762939453,3.130000114440918,10128213.0,2.705470323562622
2014-11-18,3.140000104904175,3.0799999237060547,3.130000114440918,3.109999895095825,14170606.0,2.688182830810547
2014-11-19,3.119999885559082,3.0899999141693115,3.119999885559082,3.109999895095825,6905677.0,2.688182830810547
2014-11-20,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0999999046325684,8369924.0,2.6795389652252197
2014-11-21,3.140000104904175,3.0799999237060547,3.109999895095825,3.130000114440918,10118035.0,2.705470323562622
2014-11-24,3.190000057220459,3.140000104904175,3.1600000858306885,3.180000066757202,20621560.0,2.7486884593963623
2014-11-25,3.2200000286102295,3.1500000953674316,3.180000066757202,3.200000047683716,22503161.0,2.7659757137298584
2014-11-26,3.240000009536743,3.180000066757202,3.200000047683716,3.2200000286102295,15734846.0,2.7832632064819336
2014-11-27,3.4000000953674316,3.25,3.2699999809265137,3.369999885559082,49117634.0,2.9129180908203125
2014-11-28,3.549999952316284,3.309999942779541,3.4000000953674316,3.369999885559082,58857854.0,2.9129180908203125
2014-12-01,3.5299999713897705,3.390000104904175,3.4000000953674316,3.4600000381469727,48450033.0,2.9907114505767822
2014-12-02,3.490000009536743,3.369999885559082,3.4600000381469727,3.4600000381469727,31110733.0,2.9907114505767822
2014-12-03,3.630000114440918,3.4600000381469727,3.5399999618530273,3.5299999713897705,53244279.0,3.0512168407440186
2014-12-04,3.619999885559082,3.430000066757202,3.5299999713897705,3.5899999141693115,45748988.0,3.103079080581665
2014-12-05,3.5899999141693115,3.3499999046325684,3.5799999237060547,3.450000047683716,42469327.0,2.982067584991455
2014-12-08,3.5899999141693115,3.4000000953674316,3.4200000762939453,3.559999942779541,39000392.0,3.077147960662842
2014-12-09,3.880000114440918,3.450000047683716,3.5299999713897705,3.5299999713897705,74858836.0,3.0512168407440186
2014-12-10,3.7200000286102295,3.440000057220459,3.5,3.700000047683716,50511851.0,3.198159694671631
2014-12-11,3.809999942779541,3.6500000953674316,3.700000047683716,3.740000009536743,49717781.0,3.232733964920044
2014-12-12,4.079999923706055,3.869999885559082,3.869999885559082,3.940000057220459,87117868.0,3.4056079387664795
2014-12-15,3.990000009536743,3.8299999237060547,3.880000114440918,3.9700000286102295,49597359.0,3.4315388202667236
2014-12-16,3.9600000381469727,3.9000000953674316,3.9000000953674316,3.9600000381469727,30385305.0,3.4228949546813965
2014-12-17,4.070000171661377,3.9100000858306885,3.950000047683716,3.990000009536743,43674547.0,3.4488260746002197
2014-12-18,4.010000228881836,3.890000104904175,4.0,3.9100000858306885,34063547.0,3.379676580429077
2014-12-19,4.079999923706055,3.809999942779541,3.880000114440918,4.070000171661377,59942580.0,3.5179758071899414
2014-12-22,4.239999771118164,3.9800000190734863,4.139999866485596,4.059999942779541,62356020.0,3.509331464767456
2014-12-23,4.019999980926514,3.8399999141693115,4.019999980926514,3.8399999141693115,31069562.0,3.3191709518432617
2014-12-24,3.9200000762939453,3.7300000190734863,3.8299999237060547,3.7799999713897705,25424298.0,3.2673087120056152
2014-12-25,3.890000104904175,3.7899999618530273,3.819999933242798,3.869999885559082,18815887.0,3.345101833343506
2014-12-26,4.0,3.8499999046325684,3.869999885559082,3.9800000190734863,31997821.0,3.4401822090148926
2014-12-29,4.21999979019165,4.03000020980835,4.03000020980835,4.179999828338623,68851728.0,3.613055944442749
2014-12-30,4.150000095367432,3.990000009536743,4.150000095367432,4.019999980926514,38848350.0,3.474756956100464
2014-12-31,4.090000152587891,4.0,4.010000228881836,4.059999942779541,23170845.0,3.509331464767456
2015-01-05,4.159999847412109,4.070000171661377,4.090000152587891,4.150000095367432,40524298.0,3.587125062942505
2015-01-06,4.349999904632568,4.079999923706055,4.130000114440918,4.239999771118164,59908485.0,3.6649177074432373
2015-01-07,4.199999809265137,4.130000114440918,4.179999828338623,4.179999828338623,30105622.0,3.613055944442749
2015-01-08,4.170000076293945,4.0,4.150000095367432,4.03000020980835,27050189.0,3.483400583267212
2015-01-09,4.079999923706055,4.010000228881836,4.010000228881836,4.010000228881836,20112936.0,3.466113805770874
2015-01-12,3.9800000190734863,3.809999942779541,3.9800000190734863,3.8399999141693115,22224980.0,3.3191709518432617
2015-01-13,3.859999895095825,3.799999952316284,3.8299999237060547,3.819999933242798,11749519.0,3.3018839359283447
2015-01-14,3.859999895095825,3.75,3.8299999237060547,3.7699999809265137,10649517.0,3.2586653232574463
2015-01-15,3.880000114440918,3.7300000190734863,3.7699999809265137,3.880000114440918,13196435.0,3.353745698928833
2015-01-16,3.9800000190734863,3.859999895095825,3.880000114440918,3.9800000190734863,20551777.0,3.4401822090148926
2015-01-19,3.890000104904175,3.5799999237060547,3.890000104904175,3.619999885559082,31016591.0,3.129009962081909
2015-01-20,3.7200000286102295,3.619999885559082,3.630000114440918,3.700000047683716,17210199.0,3.198159694671631
2015-01-21,3.8499999046325684,3.700000047683716,3.7100000381469727,3.8499999046325684,17672647.0,3.3278145790100098
2015-01-22,4.070000171661377,3.9600000381469727,3.9600000381469727,4.059999942779541,48498341.0,3.509331464767456
2015-01-23,4.179999828338623,4.0,4.090000152587891,4.039999961853027,47314909.0,3.49204421043396
2015-01-26,4.199999809265137,3.9800000190734863,4.110000133514404,4.139999866485596,42123447.0,3.5784809589385986
2015-01-27,4.130000114440918,3.9800000190734863,4.119999885559082,4.079999923706055,37492138.0,3.5266189575195312
2015-01-28,4.090000152587891,4.010000228881836,4.059999942779541,4.039999961853027,19148259.0,3.49204421043396
2015-01-29,4.150000095367432,4.03000020980835,4.079999923706055,4.050000190734863,31739455.0,3.500688314437866
2015-01-30,4.090000152587891,3.9700000286102295,4.070000171661377,3.9800000190734863,22470608.0,3.4401822090148926
2015-02-02,3.9100000858306885,3.819999933242798,3.9000000953674316,3.859999895095825,18410695.0,3.336458206176758
2015-02-03,3.890000104904175,3.7799999713897705,3.8399999141693115,3.880000114440918,20923654.0,3.353745698928833
2015-02-04,3.9000000953674316,3.809999942779541,3.890000104904175,3.809999942779541,14026815.0,3.2932398319244385
2015-02-05,3.9000000953674316,3.75,3.869999885559082,3.75,14549653.0,3.241377830505371
2015-02-06,3.7699999809265137,3.5999999046325684,3.75,3.630000114440918,15655956.0,3.1376538276672363
2015-02-09,3.6600000858306885,3.5999999046325684,3.5999999046325684,3.630000114440918,9215460.0,3.1376538276672363
2015-02-10,3.740000009536743,3.640000104904175,3.6500000953674316,3.7200000286102295,8935826.0,3.215446949005127
2015-02-11,3.759999990463257,3.7100000381469727,3.75,3.75,6877755.0,3.241377830505371
2015-02-12,3.7799999713897705,3.7200000286102295,3.75,3.7699999809265137,7488373.0,3.2586653232574463
2015-02-13,3.869999885559082,3.7899999618530273,3.799999952316284,3.8399999141693115,12686895.0,3.3191709518432617
2015-02-16,3.940000057220459,3.8399999141693115,3.859999895095825,3.930000066757202,13858437.0,3.3969638347625732
2015-02-17,3.9800000190734863,3.9100000858306885,3.950000047683716,3.930000066757202,11353775.0,3.3969638347625732
2015-02-25,3.9200000762939453,3.8399999141693115,3.9200000762939453,3.869999885559082,11396126.0,3.345101833343506
2015-02-26,3.9600000381469727,3.8399999141693115,3.8399999141693115,3.9600000381469727,17368480.0,3.4228949546813965
2015-02-27,3.9800000190734863,3.930000066757202,3.9700000286102295,3.950000047683716,13135944.0,3.4142518043518066
2015-03-02,3.990000009536743,3.940000057220459,3.9700000286102295,3.9600000381469727,13602721.0,3.4228949546813965
2015-03-03,3.950000047683716,3.869999885559082,3.950000047683716,3.880000114440918,18913743.0,3.353745698928833
2015-03-04,3.9100000858306885,3.8499999046325684,3.880000114440918,3.9100000858306885,11302468.0,3.379676580429077
2015-03-05,3.9200000762939453,3.859999895095825,3.9100000858306885,3.9000000953674316,12963420.0,3.371033191680908
2015-03-06,3.9100000858306885,3.869999885559082,3.9000000953674316,3.890000104904175,8929328.0,3.362389326095581
2015-03-09,3.9100000858306885,3.819999933242798,3.869999885559082,3.9100000858306885,12739366.0,3.379676580429077
2015-03-10,3.9700000286102295,3.890000104904175,3.890000104904175,3.940000057220459,17925662.0,3.4056079387664795
2015-03-11,3.950000047683716,3.880000114440918,3.940000057220459,3.9100000858306885,14104287.0,3.379676580429077
2015-03-12,3.940000057220459,3.880000114440918,3.9000000953674316,3.930000066757202,15707609.0,3.3969638347625732
2015-03-13,3.9600000381469727,3.9200000762939453,3.930000066757202,3.950000047683716,14585280.0,3.4142518043518066
2015-03-16,4.059999942779541,3.9700000286102295,3.9800000190734863,4.050000190734863,30624138.0,3.500688314437866
2015-03-17,4.25,4.039999961853027,4.070000171661377,4.239999771118164,63608195.0,3.6649177074432373
2015-03-18,4.659999847412109,4.269999980926514,4.269999980926514,4.659999847412109,160384367.0,4.027952194213867
2015-03-19,5.130000114440918,4.710000038146973,4.800000190734863,5.130000114440918,221312437.0,4.434205055236816
2015-03-20,5.480000019073486,5.110000133514404,5.480000019073486,5.170000076293945,285665472.0,4.468779563903809
2015-03-23,5.440000057220459,5.010000228881836,5.199999809265137,5.360000133514404,192676265.0,4.63300895690918
2015-03-24,5.900000095367432,5.239999771118164,5.289999961853027,5.900000095367432,239627321.0,5.099768161773682
2015-03-25,6.03000020980835,5.699999809265137,5.989999771118164,5.789999961853027,180626230.0,5.0046868324279785
2015-03-26,5.699999809265137,5.5,5.699999809265137,5.53000020980835,93515817.0,4.779952049255371
2015-03-27,5.679999828338623,5.46999979019165,5.519999980926514,5.570000171661377,54415211.0,4.8145270347595215
2015-03-30,5.619999885559082,5.510000228881836,5.570000171661377,5.610000133514404,66222249.0,4.849101543426514
2015-03-31,5.679999828338623,5.46999979019165,5.650000095367432,5.5,78064979.0,4.754021167755127
2015-04-01,5.590000152587891,5.449999809265137,5.480000019073486,5.559999942779541,54568388.0,4.805883407592773
2015-04-02,5.869999885559082,5.610000133514404,5.639999866485596,5.739999771118164,104859667.0,4.96146821975708
2015-04-03,5.789999961853027,5.619999885559082,5.739999771118164,5.739999771118164,76988794.0,4.96146821975708
2015-04-07,6.260000228881836,5.800000190734863,5.800000190734863,6.130000114440918,114496182.0,5.298572540283203
2015-04-08,6.159999847412109,5.900000095367432,6.119999885559082,6.0,96553356.0,5.18620491027832
2015-04-09,6.059999942779541,5.650000095367432,6.03000020980835,5.840000152587891,69527882.0,5.047905445098877
2015-04-10,6.050000190734863,5.739999771118164,5.840000152587891,5.960000038146973,61182627.0,5.15162992477417
2015-04-13,6.559999942779541,6.050000190734863,6.050000190734863,6.559999942779541,127293294.0,5.670250415802002
2015-04-14,7.21999979019165,6.889999866485596,7.090000152587891,7.21999979019165,79828216.0,6.240732669830322
2015-04-15,7.940000057220459,7.900000095367432,7.940000057220459,7.940000057220459,62360063.0,6.863077640533447
2015-04-16,8.5600004196167,7.150000095367432,8.0,7.909999847412109,253766102.0,6.837145805358887
2015-04-17,8.460000038146973,7.630000114440918,7.860000133514404,8.050000190734863,163795766.0,6.958158016204834
2015-04-20,8.199999809265137,7.400000095367432,7.840000152587891,7.71999979019165,149145427.0,6.672916412353516
2015-04-21,7.820000171661377,7.429999828338623,7.599999904632568,7.800000190734863,81738404.0,6.742066383361816
2015-04-22,8.100000381469727,7.599999904632568,7.760000228881836,7.840000152587891,103533972.0,6.776640892028809
2015-04-23,7.949999809265137,7.690000057220459,7.840000152587891,7.840000152587891,68212313.0,6.776640892028809
2015-04-24,7.789999961853027,7.519999980926514,7.710000038146973,7.699999809265137,62315161.0,6.6556291580200195
2015-04-27,8.069999694824219,7.659999847412109,7.909999847412109,7.809999942779541,82301142.0,6.750709533691406
2015-04-28,8.59000015258789,7.559999942779541,7.800000190734863,8.59000015258789,167362109.0,7.4249162673950195
2015-04-29,8.789999961853027,8.050000190734863,8.680000305175781,8.329999923706055,129974992.0,7.200181007385254
2015-04-30,8.59000015258789,8.199999809265137,8.380000114440918,8.25,84703381.0,7.131031513214111
2015-05-04,8.5,7.920000076293945,8.1899995803833,8.279999732971191,74152657.0,7.156961917877197
2015-05-05,8.279999732971191,7.53000020980835,8.279999732971191,7.630000114440918,73935732.0,6.595123767852783
2015-05-06,7.78000020980835,7.03000020980835,7.599999904632568,7.199999809265137,66901131.0,6.223445892333984
2015-05-07,7.139999866485596,6.599999904632568,7.139999866485596,6.630000114440918,61763728.0,5.7307562828063965
2015-05-08,6.980000019073486,6.699999809265137,6.730000019073486,6.929999828338623,54476897.0,5.990066051483154
2015-05-11,7.25,6.949999809265137,7.199999809265137,7.210000038146973,48869325.0,6.232089519500732
2015-05-12,7.5,7.110000133514404,7.21999979019165,7.349999904632568,53567224.0,6.353100776672363
2015-05-13,8.09000015258789,8.0,8.0,8.09000015258789,35932378.0,6.992733001708984
2015-05-14,8.899999618530273,8.0600004196167,8.899999618530273,8.079999923706055,181603888.0,6.98408842086792
2015-05-15,7.840000152587891,7.460000038146973,7.840000152587891,7.610000133514404,98849243.0,6.577836036682129
2015-05-18,7.690000057220459,7.340000152587891,7.489999771118164,7.460000038146973,51294281.0,6.448180675506592
2015-05-19,8.130000114440918,7.46999979019165,7.46999979019165,7.889999866485596,84993317.0,6.819859027862549
2015-05-20,7.989999771118164,7.710000038146973,7.869999885559082,7.800000190734863,70671278.0,6.742066383361816
2015-05-21,7.96999979019165,7.760000228881836,7.829999923706055,7.860000133514404,57241604.0,6.7939276695251465
2015-05-22,8.170000076293945,7.829999923706055,7.920000076293945,8.119999885559082,95976950.0,7.018662929534912
2015-05-25,8.65999984741211,7.980000019073486,8.09000015258789,8.649999618530273,135728994.0,7.476778030395508
2015-05-26,8.739999771118164,8.300000190734863,8.65999984741211,8.579999923706055,134793454.0,7.416272163391113
2015-05-27,8.640000343322754,8.199999809265137,8.579999923706055,8.350000381469727,102580248.0,7.217468738555908
2015-05-28,8.649999618530273,8.050000190734863,8.34000015258789,8.100000381469727,136612295.0,7.001376628875732
2015-05-29,8.210000038146973,7.409999847412109,8.149999618530273,7.78000020980835,96715080.0,6.724778652191162
2015-06-01,8.279999732971191,7.699999809265137,7.699999809265137,8.220000267028809,84082483.0,7.105100154876709
2015-06-02,8.4399995803833,8.15999984741211,8.220000267028809,8.399999618530273,83408811.0,7.260685920715332
2015-06-03,9.239999771118164,8.34000015258789,8.430000305175781,9.239999771118164,180016438.0,7.986755847930908
2015-06-04,9.260000228881836,8.449999809265137,9.260000228881836,8.90999984741211,125435065.0,7.701512813568115
2015-06-05,9.229999542236328,8.699999809265137,9.050000190734863,8.960000038146973,105746623.0,7.744731903076172
2015-06-08,9.859999656677246,8.979999542236328,8.979999542236328,9.859999656677246,151953849.0,8.522661209106445
2015-06-09,10.100000381469727,9.619999885559082,10.050000190734863,9.869999885559082,138322482.0,8.531306266784668
2015-06-10,9.899999618530273,9.489999771118164,9.640000343322754,9.819999694824219,92587806.0,8.488088607788086
2015-06-11,9.850000381469727,9.5600004196167,9.710000038146973,9.789999961853027,70731734.0,8.462158203125
2015-06-12,10.460000038146973,9.6899995803833,9.84000015258789,10.119999885559082,126402110.0,8.747398376464844
2015-06-15,10.600000381469727,9.949999809265137,10.15999984741211,10.3100004196167,110738859.0,8.911627769470215
2015-06-16,10.300000190734863,9.390000343322754,10.300000190734863,9.609999656677246,91326897.0,8.306571006774902
2015-06-17,9.90999984741211,9.020000457763672,9.5,9.779999732971191,73215216.0,8.453513145446777
2015-06-18,9.65999984741211,9.079999923706055,9.65999984741211,9.109999656677246,56816723.0,7.972205638885498
2015-06-19,9.029999732971191,8.199999809265137,8.880000114440918,8.199999809265137,54571742.0,7.1758599281311035
2015-06-23,8.40999984741211,7.380000114440918,8.199999809265137,8.3100004196167,62466205.0,7.272121429443359
2015-06-24,8.770000457763672,8.25,8.300000190734863,8.59000015258789,64732820.0,7.517151355743408
2015-06-25,8.600000381469727,7.880000114440918,8.59000015258789,8.039999961853027,51700294.0,7.0358428955078125
2015-06-26,7.860000133514404,7.239999771118164,7.699999809265137,7.239999771118164,64127308.0,6.335759162902832
2015-06-29,7.579999923706055,6.519999980926514,7.489999771118164,6.789999961853027,78211095.0,5.941961765289307
2015-06-30,7.449999809265137,6.159999847412109,6.800000190734863,7.420000076293945,75902141.0,6.493278503417969
2015-07-01,7.679999828338623,6.800000190734863,7.349999904632568,6.909999847412109,67407188.0,6.0469746589660645
2015-07-02,7.090000152587891,6.21999979019165,7.0,6.289999961853027,57959165.0,5.504409313201904
2015-07-03,6.579999923706055,5.659999847412109,6.079999923706055,5.75,61976917.0,5.031853199005127
2015-07-06,6.329999923706055,5.340000152587891,6.329999923706055,5.730000019073486,71052979.0,5.0143513679504395
2015-07-07,5.949999809265137,5.159999847412109,5.5,5.159999847412109,74425371.0,4.515541076660156
2015-07-08,4.769999980926514,4.639999866485596,4.639999866485596,4.639999866485596,54526597.0,4.060486793518066
2015-07-09,5.099999904632568,4.210000038146973,4.210000038146973,5.099999904632568,82995744.0,4.463034629821777
2015-07-10,5.610000133514404,5.159999847412109,5.380000114440918,5.610000133514404,68482418.0,4.909338474273682
2015-07-13,6.170000076293945,5.800000190734863,5.920000076293945,6.170000076293945,92467098.0,5.399397373199463
2015-07-14,6.699999809265137,5.920000076293945,6.260000228881836,6.079999923706055,139225738.0,5.3206377029418945
2015-07-15,5.960000038146973,5.46999979019165,5.849999904632568,5.559999942779541,87435306.0,4.8655829429626465
2015-07-16,5.869999885559082,5.190000057220459,5.340000152587891,5.690000057220459,56621992.0,4.97934627532959
2015-07-17,6.119999885559082,5.690000057220459,5.699999809265137,6.050000190734863,64213930.0,5.294384479522705
2015-07-20,6.21999979019165,5.929999828338623,6.070000171661377,6.039999961853027,65563218.0,5.285633563995361
2015-07-21,6.639999866485596,5.849999904632568,5.940000057220459,6.639999866485596,102687682.0,5.810696601867676
2015-07-22,7.099999904632568,6.420000076293945,7.090000152587891,6.639999866485596,160431951.0,5.810696601867676
2015-07-23,7.0,6.400000095367432,6.46999979019165,6.829999923706055,105370893.0,5.976966381072998
2015-07-24,6.829999923706055,6.449999809265137,6.829999923706055,6.510000228881836,80821343.0,5.696933269500732
2015-07-27,6.449999809265137,5.860000133514404,6.300000190734863,5.860000133514404,80141190.0,5.128115177154541
2015-07-28,5.849999904632568,5.28000020980835,5.400000095367432,5.510000228881836,64219358.0,4.8218278884887695
2015-07-29,5.900000095367432,5.400000095367432,5.659999847412109,5.880000114440918,52034963.0,5.14561653137207
2015-07-30,6.179999828338623,5.71999979019165,5.809999942779541,5.809999942779541,60743214.0,5.084359645843506
2015-07-31,5.860000133514404,5.46999979019165,5.659999847412109,5.599999904632568,40355677.0,4.90058708190918
2015-08-03,5.559999942779541,5.119999885559082,5.510000228881836,5.289999961853027,36044835.0,4.629305362701416
2015-08-04,5.710000038146973,5.329999923706055,5.340000152587891,5.699999809265137,37336177.0,4.98809814453125
2015-08-05,5.989999771118164,5.550000190734863,5.670000076293945,5.71999979019165,51598554.0,5.0055999755859375
2015-08-06,5.730000019073486,5.489999771118164,5.539999961853027,5.579999923706055,28118689.0,4.883085250854492
2015-08-07,5.800000190734863,5.639999866485596,5.639999866485596,5.739999771118164,32943265.0,5.023101806640625
2015-08-10,6.139999866485596,5.800000190734863,5.800000190734863,6.099999904632568,60655692.0,5.33814001083374
2015-08-11,6.400000095367432,6.019999980926514,6.099999904632568,6.190000057220459,67811168.0,5.41689920425415
2015-08-12,6.340000152587891,6.010000228881836,6.070000171661377,6.099999904632568,60281174.0,5.33814001083374
2015-08-13,6.269999980926514,6.0,6.050000190734863,6.239999771118164,50966034.0,5.460654258728027
2015-08-14,6.550000190734863,6.21999979019165,6.230000019073486,6.380000114440918,80166638.0,5.583169460296631
2015-08-17,6.590000152587891,6.21999979019165,6.300000190734863,6.570000171661377,68784750.0,5.749439239501953
2015-08-18,6.610000133514404,5.909999847412109,6.570000171661377,5.909999847412109,84759589.0,5.171870231628418
2015-08-19,6.159999847412109,5.519999980926514,5.699999809265137,6.090000152587891,57143235.0,5.329389572143555
2015-08-20,6.699999809265137,6.300000190734863,6.449999809265137,6.699999809265137,122215119.0,5.8632025718688965
2015-08-21,6.599999904632568,6.079999923706055,6.599999904632568,6.239999771118164,125040524.0,5.460654258728027
2015-08-24,5.929999828338623,5.619999885559082,5.889999866485596,5.619999885559082,50027354.0,4.918089866638184
2015-08-25,5.440000057220459,5.059999942779541,5.159999847412109,5.059999942779541,54333835.0,4.428030490875244
2015-08-26,5.449999809265137,4.860000133514404,5.139999866485596,5.190000057220459,75838139.0,4.541794300079346
2015-08-27,5.480000019073486,5.070000171661377,5.329999923706055,5.460000038146973,52975082.0,4.778072357177734
2015-08-28,5.869999885559082,5.460000038146973,5.570000171661377,5.849999904632568,69105203.0,5.119363307952881
2015-08-31,5.78000020980835,5.519999980926514,5.75,5.570000171661377,49375521.0,4.874334335327148
2015-09-01,5.730000019073486,5.309999942779541,5.590000152587891,5.369999885559082,48470229.0,4.699313163757324
2015-09-02,5.510000228881836,5.039999961853027,5.150000095367432,5.179999828338623,47058073.0,4.533043384552002
2015-09-07,5.5,5.21999979019165,5.309999942779541,5.329999923706055,42749091.0,4.664309024810791
2015-09-08,5.539999961853027,5.21999979019165,5.329999923706055,5.519999980926514,45263822.0,4.830578804016113
2015-09-09,5.739999771118164,5.449999809265137,5.519999980926514,5.71999979019165,66186818.0,5.0055999755859375
2015-09-10,5.690000057220459,5.510000228881836,5.650000095367432,5.539999961853027,33720606.0,4.848081111907959
2015-09-11,5.599999904632568,5.460000038146973,5.53000020980835,5.539999961853027,25672479.0,4.848081111907959
2015-09-14,5.590000152587891,5.079999923706055,5.590000152587891,5.210000038146973,39888257.0,4.559296607971191
2015-09-15,5.21999979019165,4.900000095367432,5.099999904632568,4.949999809265137,30568663.0,4.331768989562988
2015-09-16,5.449999809265137,4.949999809265137,4.960000038146973,5.449999809265137,51746181.0,4.769321441650391
2015-09-17,5.650000095367432,5.289999961853027,5.570000171661377,5.300000190734863,73081938.0,4.638055801391602
2015-09-18,5.389999866485596,5.21999979019165,5.369999885559082,5.320000171661377,34282542.0,4.655558109283447
2015-09-21,5.5,5.199999809265137,5.260000228881836,5.460000038146973,34894323.0,4.778072357177734
2015-09-22,5.53000020980835,5.389999866485596,5.449999809265137,5.449999809265137,38142667.0,4.769321441650391
2015-09-23,5.400000095367432,5.25,5.360000133514404,5.360000133514404,26868838.0,4.690562725067139
2015-09-24,5.550000190734863,5.329999923706055,5.329999923706055,5.460000038146973,37866566.0,4.778072357177734
2015-09-25,5.53000020980835,5.260000228881836,5.449999809265137,5.300000190734863,31343571.0,4.638055801391602
2015-09-28,5.329999923706055,5.179999828338623,5.21999979019165,5.309999942779541,17562081.0,4.646807670593262
2015-09-29,5.260000228881836,5.150000095367432,5.21999979019165,5.179999828338623,15457959.0,4.533043384552002
2015-09-30,5.260000228881836,5.179999828338623,5.210000038146973,5.230000019073486,13347604.0,4.576798439025879
2015-10-08,5.440000057220459,5.329999923706055,5.400000095367432,5.389999866485596,26250395.0,4.71681547164917
2015-10-09,5.480000019073486,5.340000152587891,5.389999866485596,5.46999979019165,27073098.0,4.786823272705078
2015-10-12,5.760000228881836,5.46999979019165,5.480000019073486,5.679999828338623,53704617.0,4.970595836639404
2015-10-13,5.809999942779541,5.599999904632568,5.650000095367432,5.760000228881836,46744516.0,5.040604591369629
2015-10-14,5.739999771118164,5.570000171661377,5.710000038146973,5.579999923706055,35573785.0,4.883085250854492
2015-10-15,5.769999980926514,5.53000020980835,5.550000190734863,5.739999771118164,45790335.0,5.023101806640625
2015-10-16,5.909999847412109,5.75,5.809999942779541,5.880000114440918,65476855.0,5.14561653137207
2015-10-19,5.949999809265137,5.71999979019165,5.920000076293945,5.820000171661377,46129242.0,5.09311056137085
2015-10-20,5.869999885559082,5.730000019073486,5.789999961853027,5.860000133514404,37127608.0,5.128115177154541
2015-10-21,5.920000076293945,5.449999809265137,5.880000114440918,5.519999980926514,51838819.0,4.830578804016113
2015-10-22,5.659999847412109,5.510000228881836,5.550000190734863,5.639999866485596,32532252.0,4.935591220855713
2015-10-23,5.760000228881836,5.599999904632568,5.659999847412109,5.739999771118164,38840021.0,5.023101806640625
2015-10-26,5.960000038146973,5.769999980926514,5.800000190734863,5.900000095367432,52495093.0,5.163118839263916
2015-10-27,5.940000057220459,5.650000095367432,5.869999885559082,5.920000076293945,37089969.0,5.180621147155762
2015-10-28,6.03000020980835,5.739999771118164,5.980000019073486,5.760000228881836,56667211.0,5.040604591369629
2015-10-29,5.900000095367432,5.769999980926514,5.789999961853027,5.809999942779541,37786525.0,5.084359645843506
2015-10-30,5.829999923706055,5.650000095367432,5.78000020980835,5.71999979019165,29338121.0,5.0055999755859375
2015-11-02,5.809999942779541,5.639999866485596,5.690000057220459,5.679999828338623,31905756.0,4.970595836639404
2015-11-03,5.739999771118164,5.630000114440918,5.690000057220459,5.679999828338623,18964040.0,4.970595836639404
2015-11-04,6.019999980926514,5.699999809265137,5.699999809265137,5.989999771118164,80599437.0,5.241878032684326
2015-11-05,6.389999866485596,6.0,6.050000190734863,6.179999828338623,142978145.0,5.408147811889648
2015-11-06,6.349999904632568,6.090000152587891,6.110000133514404,6.25,94970296.0,5.4694061279296875
2015-11-09,6.489999771118164,6.260000228881836,6.349999904632568,6.329999923706055,95627430.0,5.539413928985596
2015-11-10,6.389999866485596,6.199999809265137,6.289999961853027,6.260000228881836,66783821.0,5.478156566619873
2015-11-11,6.260000228881836,6.130000114440918,6.239999771118164,6.25,52469997.0,5.4694061279296875
2015-11-12,6.380000114440918,6.179999828338623,6.300000190734863,6.210000038146973,51758405.0,5.434401035308838
2015-11-13,6.199999809265137,6.039999961853027,6.150000095367432,6.110000133514404,37845223.0,5.346890926361084
2015-11-16,6.150000095367432,5.980000019073486,6.0,6.150000095367432,31870558.0,5.381895542144775
2015-11-17,6.28000020980835,6.099999904632568,6.190000057220459,6.110000133514404,46296875.0,5.346890926361084
2015-11-18,6.150000095367432,6.050000190734863,6.150000095367432,6.059999942779541,26109370.0,5.303135871887207
2015-11-19,6.139999866485596,6.03000020980835,6.039999961853027,6.139999866485596,23332757.0,5.373143672943115
2015-11-20,6.460000038146973,6.110000133514404,6.119999885559082,6.340000152587891,77875306.0,5.548165321350098
2015-11-23,6.699999809265137,6.360000133514404,6.5,6.460000038146973,107718183.0,5.653177261352539
2015-11-24,6.449999809265137,6.210000038146973,6.409999847412109,6.340000152587891,49085542.0,5.548165321350098
2015-11-25,6.340000152587891,6.239999771118164,6.300000190734863,6.329999923706055,39241131.0,5.539413928985596
2015-11-26,6.409999847412109,6.269999980926514,6.369999885559082,6.289999961853027,35781968.0,5.504409313201904
2015-11-27,6.289999961853027,5.800000190734863,6.260000228881836,5.929999828338623,48018123.0,5.189371109008789
2015-11-30,6.019999980926514,5.739999771118164,5.929999828338623,5.980000019073486,38269782.0,5.233127593994141
2015-12-01,6.119999885559082,5.909999847412109,5.989999771118164,6.059999942779541,35068220.0,5.303135871887207
2015-12-02,6.300000190734863,5.960000038146973,6.059999942779541,6.28000020980835,50871123.0,5.495659351348877
2015-12-03,6.380000114440918,6.239999771118164,6.269999980926514,6.300000190734863,42709959.0,5.5131611824035645
2015-12-04,6.440000057220459,6.179999828338623,6.260000228881836,6.340000152587891,63341594.0,5.548165321350098
2015-12-07,6.760000228881836,6.329999923706055,6.389999866485596,6.659999847412109,88678654.0,5.828198432922363
2015-12-08,6.639999866485596,6.360000133514404,6.590000152587891,6.360000133514404,68176201.0,5.565667152404785
2015-12-09,6.409999847412109,6.260000228881836,6.329999923706055,6.320000171661377,44557547.0,5.530663013458252
2015-12-10,6.630000114440918,6.300000190734863,6.369999885559082,6.5,59918054.0,5.6881818771362305
2015-12-11,6.46999979019165,6.320000171661377,6.440000057220459,6.380000114440918,32567225.0,5.583169460296631
2015-12-14,6.550000190734863,6.269999980926514,6.300000190734863,6.539999961853027,43514626.0,5.723186016082764
2015-12-15,6.730000019073486,6.46999979019165,6.510000228881836,6.599999904632568,60058448.0,5.775691986083984
2015-12-16,6.630000114440918,6.460000038146973,6.619999885559082,6.480000019073486,37737015.0,5.670680046081543
2015-12-17,6.639999866485596,6.519999980926514,6.550000190734863,6.559999942779541,51454941.0,5.740688800811768
2015-12-18,6.769999980926514,6.519999980926514,6.570000171661377,6.730000019073486,63244151.0,5.889455795288086
2015-12-21,7.070000171661377,6.659999847412109,6.690000057220459,6.940000057220459,81960407.0,6.073227882385254
2015-12-22,6.96999979019165,6.769999980926514,6.909999847412109,6.940000057220459,51082528.0,6.073227882385254
2015-12-23,7.179999828338623,6.840000152587891,6.940000057220459,6.880000114440918,75538323.0,6.020721912384033
2015-12-24,6.880000114440918,6.670000076293945,6.829999923706055,6.78000020980835,47442450.0,5.933211803436279
2015-12-25,6.949999809265137,6.769999980926514,6.769999980926514,6.920000076293945,41942829.0,6.055726051330566
2015-12-28,7.260000228881836,6.829999923706055,6.949999809265137,6.849999904632568,84046694.0,5.994468688964844
2015-12-29,7.059999942779541,6.789999961853027,6.800000190734863,7.050000190734863,44181383.0,6.16948938369751
2015-12-30,7.130000114440918,6.949999809265137,7.03000020980835,7.019999980926514,38981505.0,6.14323616027832
2015-12-31,7.070000171661377,6.820000171661377,7.03000020980835,6.840000152587891,36659864.0,5.985717296600342
2016-01-04,6.869999885559082,6.199999809265137,6.840000152587891,6.210000038146973,40803898.0,5.434401035308838
2016-01-05,6.400000095367432,6.019999980926514,6.079999923706055,6.309999942779541,55062333.0,5.52191162109375
2016-01-06,6.510000228881836,6.25,6.289999961853027,6.480000019073486,43303422.0,5.670680046081543
2016-01-07,6.369999885559082,5.849999904632568,6.349999904632568,5.860000133514404,14058100.0,5.128115177154541
2016-01-08,6.130000114440918,5.71999979019165,6.03000020980835,6.050000190734863,46588268.0,5.294384479522705
2016-01-11,6.090000152587891,5.610000133514404,5.929999828338623,5.639999866485596,46488801.0,4.935591220855713
2016-01-12,5.789999961853027,5.559999942779541,5.75,5.710000038146973,26943052.0,4.9968485832214355
2016-01-13,5.820000171661377,5.5,5.760000228881836,5.550000190734863,28356391.0,4.856832504272461
2016-01-14,5.78000020980835,5.300000190734863,5.349999904632568,5.75,30203010.0,5.031853199005127
2016-01-15,5.739999771118164,5.349999904632568,5.690000057220459,5.460000038146973,33308589.0,4.778072357177734
2016-01-18,5.539999961853027,5.309999942779541,5.349999904632568,5.440000057220459,22443150.0,4.760571002960205
2016-01-19,5.670000076293945,5.409999847412109,5.420000076293945,5.630000114440918,27934126.0,4.926840782165527
2016-01-20,5.679999828338623,5.510000228881836,5.579999923706055,5.539999961853027,25659736.0,4.848081111907959
2016-01-21,5.590000152587891,5.349999904632568,5.420000076293945,5.380000114440918,24907322.0,4.708064079284668
2016-01-22,5.46999979019165,5.320000171661377,5.420000076293945,5.440000057220459,21231678.0,4.760571002960205
2016-01-25,5.559999942779541,5.369999885559082,5.46999979019165,5.489999771118164,16031017.0,4.804325580596924
2016-01-26,5.449999809265137,5.0,5.420000076293945,5.050000190734863,27613750.0,4.419280052185059
2016-01-27,5.099999904632568,4.699999809265137,5.039999961853027,4.960000038146973,31497454.0,4.34052038192749
2016-01-28,5.039999961853027,4.789999961853027,4.900000095367432,4.820000171661377,20964779.0,4.218005657196045
2016-01-29,5.050000190734863,4.800000190734863,4.849999904632568,4.96999979019165,20324048.0,4.349271774291992
2016-02-01,4.989999771118164,4.809999942779541,4.960000038146973,4.889999866485596,15672117.0,4.279263019561768
2016-02-02,5.039999961853027,4.880000114440918,4.900000095367432,5.019999980926514,18475952.0,4.393026828765869
2016-02-03,5.039999961853027,4.900000095367432,4.96999979019165,5.010000228881836,15782755.0,4.384275913238525
2016-02-04,5.119999885559082,5.010000228881836,5.010000228881836,5.090000152587891,19727152.0,4.454284191131592
2016-02-05,5.130000114440918,5.019999980926514,5.110000133514404,5.039999961853027,13068340.0,4.410528182983398
2016-02-15,5.03000020980835,4.869999885559082,4.900000095367432,4.989999771118164,12753642.0,4.366772651672363
2016-02-16,5.159999847412109,5.010000228881836,5.010000228881836,5.150000095367432,22191455.0,4.506790637969971
2016-02-17,5.199999809265137,5.110000133514404,5.150000095367432,5.179999828338623,20874826.0,4.533043384552002
2016-02-18,5.260000228881836,5.130000114440918,5.230000019073486,5.139999866485596,19253524.0,4.498039245605469
2016-02-19,5.159999847412109,5.090000152587891,5.139999866485596,5.139999866485596,14773867.0,4.498039245605469
2016-02-22,5.300000190734863,5.170000076293945,5.190000057220459,5.289999961853027,24281609.0,4.629305362701416
2016-02-23,5.369999885559082,5.190000057220459,5.289999961853027,5.28000020980835,23027209.0,4.620553970336914
2016-02-24,5.369999885559082,5.210000038146973,5.25,5.360000133514404,25377515.0,4.690562725067139
2016-02-25,5.340000152587891,4.840000152587891,5.309999942779541,4.900000095367432,36300439.0,4.2880144119262695
2016-02-26,5.070000171661377,4.900000095367432,4.980000019073486,5.019999980926514,21480260.0,4.393026828765869
2016-02-29,5.019999980926514,4.71999979019165,5.010000228881836,4.889999866485596,20743039.0,4.279263019561768
2016-03-01,5.059999942779541,4.860000133514404,4.909999847412109,5.010000228881836,19523002.0,4.384275913238525
2016-03-02,5.349999904632568,5.0,5.010000228881836,5.309999942779541,31340034.0,4.646807670593262
2016-03-03,5.389999866485596,5.25,5.349999904632568,5.269999980926514,33218914.0,4.611802577972412
2016-03-04,5.260000228881836,5.110000133514404,5.210000038146973,5.25,31233184.0,4.594300746917725
2016-03-07,5.380000114440918,5.25,5.289999961853027,5.349999904632568,39238886.0,4.6818108558654785
2016-03-08,5.320000171661377,5.090000152587891,5.320000171661377,5.269999980926514,31063601.0,4.611802577972412
2016-03-09,5.199999809265137,5.059999942779541,5.159999847412109,5.170000076293945,22771970.0,4.524292469024658
2016-03-10,5.179999828338623,5.070000171661377,5.150000095367432,5.070000171661377,14224205.0,4.436782360076904
2016-03-11,5.110000133514404,5.0,5.019999980926514,5.090000152587891,10808993.0,4.454284191131592
2016-03-14,5.269999980926514,5.119999885559082,5.130000114440918,5.190000057220459,23966201.0,4.541794300079346
2016-03-15,5.210000038146973,5.090000152587891,5.150000095367432,5.159999847412109,16751217.0,4.515541076660156
2016-03-16,5.25,5.099999904632568,5.150000095367432,5.199999809265137,30041445.0,4.5505452156066895
2016-03-17,5.300000190734863,5.170000076293945,5.199999809265137,5.269999980926514,28914173.0,4.611802577972412
2016-03-18,5.400000095367432,5.260000228881836,5.269999980926514,5.380000114440918,33138790.0,4.708064079284668
2016-03-21,5.519999980926514,5.380000114440918,5.420000076293945,5.449999809265137,38708661.0,4.769321441650391
2016-03-22,5.440000057220459,5.369999885559082,5.409999847412109,5.389999866485596,21636626.0,4.71681547164917
2016-03-23,5.409999847412109,5.320000171661377,5.360000133514404,5.369999885559082,21317964.0,4.699313163757324
2016-03-24,5.360000133514404,5.269999980926514,5.329999923706055,5.269999980926514,21035784.0,4.611802577972412
2016-03-25,5.320000171661377,5.239999771118164,5.260000228881836,5.320000171661377,17261891.0,4.655558109283447
2016-03-28,5.389999866485596,5.260000228881836,5.340000152587891,5.28000020980835,20968737.0,4.620553970336914
2016-03-29,5.300000190734863,5.170000076293945,5.289999961853027,5.190000057220459,17222336.0,4.541794300079346
2016-03-30,5.329999923706055,5.230000019073486,5.230000019073486,5.320000171661377,21600315.0,4.655558109283447
2016-03-31,5.409999847412109,5.340000152587891,5.360000133514404,5.369999885559082,27309700.0,4.699313163757324
2016-04-01,5.380000114440918,5.230000019073486,5.340000152587891,5.349999904632568,24523159.0,4.6818108558654785
2016-04-05,5.449999809265137,5.289999961853027,5.309999942779541,5.429999828338623,31534764.0,4.751819610595703
2016-04-06,5.429999828338623,5.340000152587891,5.400000095367432,5.389999866485596,25522133.0,4.71681547164917
2016-04-07,5.429999828338623,5.320000171661377,5.400000095367432,5.320000171661377,22823983.0,4.655558109283447
2016-04-08,5.300000190734863,5.210000038146973,5.289999961853027,5.260000228881836,18545694.0,4.603052616119385
2016-04-11,5.369999885559082,5.269999980926514,5.28000020980835,5.349999904632568,19199439.0,4.6818108558654785
2016-04-12,5.360000133514404,5.269999980926514,5.340000152587891,5.329999923706055,14759022.0,4.664309024810791
2016-04-13,5.440000057220459,5.340000152587891,5.349999904632568,5.389999866485596,31937269.0,4.71681547164917
2016-04-14,5.449999809265137,5.369999885559082,5.429999828338623,5.440000057220459,18957151.0,4.760571002960205
2016-04-15,5.440000057220459,5.369999885559082,5.429999828338623,5.400000095367432,17020135.0,4.725566864013672
2016-04-18,5.380000114440918,5.309999942779541,5.360000133514404,5.340000152587891,16119617.0,4.673060417175293
2016-04-19,5.389999866485596,5.320000171661377,5.369999885559082,5.340000152587891,10347988.0,4.673060417175293
2016-04-20,5.360000133514404,5.099999904632568,5.360000133514404,5.170000076293945,24614050.0,4.524292469024658
2016-04-21,5.199999809265137,5.130000114440918,5.150000095367432,5.139999866485596,11941144.0,4.498039245605469
2016-04-22,5.170000076293945,5.110000133514404,5.150000095367432,5.170000076293945,11651287.0,4.524292469024658
2016-04-25,5.170000076293945,5.110000133514404,5.150000095367432,5.159999847412109,9470085.0,4.515541076660156
2016-04-26,5.28000020980835,5.150000095367432,5.170000076293945,5.28000020980835,16375229.0,4.620553970336914
2016-04-27,5.309999942779541,5.25,5.28000020980835,5.300000190734863,14067188.0,4.638055801391602
2016-04-28,5.130000114440918,4.900000095367432,5.119999885559082,4.980000019073486,65853105.0,4.358022689819336
2016-04-29,4.949999809265137,4.889999866485596,4.920000076293945,4.920000076293945,18363234.0,4.305516242980957
2016-05-03,4.989999771118164,4.869999885559082,4.920000076293945,4.980000019073486,31273339.0,4.358022689819336
2016-05-04,4.960000038146973,4.929999828338623,4.960000038146973,4.940000057220459,20472022.0,4.323017597198486
2016-05-05,4.940000057220459,4.900000095367432,4.929999828338623,4.920000076293945,14965268.0,4.305516242980957
2016-05-06,4.940000057220459,4.75,4.920000076293945,4.760000228881836,30908175.0,4.165499687194824
2016-05-09,4.75,4.550000190734863,4.739999771118164,4.570000171661377,21050173.0,3.999229669570923
2016-05-10,4.610000133514404,4.550000190734863,4.559999942779541,4.579999923706055,12214220.0,4.0079803466796875
2016-05-11,4.619999885559082,4.550000190734863,4.610000133514404,4.559999942779541,9811262.0,3.990478515625
2016-05-12,4.559999942779541,4.449999809265137,4.550000190734863,4.519999980926514,13283459.0,3.9554736614227295
2016-05-13,4.590000152587891,4.489999771118164,4.510000228881836,4.53000020980835,10811479.0,3.9642250537872314
2016-05-16,4.550000190734863,4.480000019073486,4.510000228881836,4.550000190734863,9901889.0,3.981727361679077
2016-05-17,4.559999942779541,4.489999771118164,4.559999942779541,4.519999980926514,10447548.0,3.9554736614227295
2016-05-18,4.5,4.340000152587891,4.5,4.389999866485596,17126634.0,3.841710090637207
2016-05-19,4.429999828338623,4.360000133514404,4.389999866485596,4.389999866485596,9572780.0,3.841710090637207
2016-05-20,4.400000095367432,4.340000152587891,4.349999904632568,4.400000095367432,7110371.0,3.850461721420288
2016-05-23,4.429999828338623,4.380000114440918,4.400000095367432,4.420000076293945,8236918.0,3.8679637908935547
2016-05-24,4.420000076293945,4.369999885559082,4.420000076293945,4.380000114440918,7020453.0,3.8329596519470215
2016-05-25,4.440000057220459,4.369999885559082,4.409999847412109,4.380000114440918,8017805.0,3.8329596519470215
2016-05-26,4.409999847412109,4.309999942779541,4.389999866485596,4.380000114440918,8030805.0,3.8329596519470215
2016-05-27,4.409999847412109,4.329999923706055,4.369999885559082,4.400000095367432,8135882.0,3.850461721420288
2016-05-30,4.449999809265137,4.360000133514404,4.409999847412109,4.400000095367432,9419118.0,3.850461721420288
2016-05-31,4.550000190734863,4.400000095367432,4.409999847412109,4.539999961853027,21298056.0,3.9729762077331543
2016-06-01,4.550000190734863,4.5,4.539999961853027,4.53000020980835,15607007.0,3.9642250537872314
2016-06-02,4.539999961853027,4.489999771118164,4.519999980926514,4.53000020980835,10576716.0,3.9642250537872314
2016-06-03,4.539999961853027,4.5,4.53000020980835,4.53000020980835,10580257.0,3.9642250537872314
2016-06-06,4.650000095367432,4.5,4.519999980926514,4.570000171661377,21699582.0,3.999229669570923
2016-06-07,4.579999923706055,4.510000228881836,4.53000020980835,4.519999980926514,10793760.0,3.9554736614227295
2016-06-08,4.53000020980835,4.46999979019165,4.519999980926514,4.5,7051611.0,3.937971830368042
2016-06-13,4.460000038146973,4.349999904632568,4.460000038146973,4.360000133514404,12795254.0,3.815457344055176
2016-06-14,4.369999885559082,4.320000171661377,4.349999904632568,4.340000152587891,9110383.0,3.7979555130004883
2016-06-15,4.440000057220459,4.309999942779541,4.320000171661377,4.409999847412109,9918054.0,3.8592121601104736
2016-06-16,4.409999847412109,4.329999923706055,4.400000095367432,4.349999904632568,9949988.0,3.806706428527832
2016-06-17,4.409999847412109,4.340000152587891,4.360000133514404,4.380000114440918,9733683.0,3.8329596519470215
2016-06-20,4.389999866485596,4.349999904632568,4.369999885559082,4.369999885559082,7604947.0,3.8242082595825195
2016-06-21,4.449999809265137,4.360000133514404,4.389999866485596,4.380000114440918,14606122.0,3.8329596519470215
2016-06-22,4.449999809265137,4.360000133514404,4.360000133514404,4.429999828338623,9576049.0,3.8767147064208984
2016-06-23,4.420000076293945,4.360000133514404,4.409999847412109,4.400000095367432,8928094.0,3.850461721420288
2016-06-24,4.420000076293945,4.300000190734863,4.400000095367432,4.340000152587891,16357640.0,3.7979555130004883
2016-06-27,4.380000114440918,4.309999942779541,4.340000152587891,4.380000114440918,9254581.0,3.8329596519470215
2016-06-28,4.409999847412109,4.349999904632568,4.380000114440918,4.400000095367432,10913389.0,3.850461721420288
2016-06-29,4.440000057220459,4.389999866485596,4.409999847412109,4.420000076293945,12698230.0,3.8679637908935547
2016-06-30,4.440000057220459,4.400000095367432,4.429999828338623,4.420000076293945,10052568.0,3.8679637908935547
2016-07-01,4.449999809265137,4.409999847412109,4.420000076293945,4.429999828338623,9156818.0,3.8767147064208984
2016-07-04,4.5,4.400000095367432,4.400000095367432,4.489999771118164,15960064.0,3.9292209148406982
2016-07-05,4.539999961853027,4.480000019073486,4.489999771118164,4.519999980926514,13134192.0,3.9554736614227295
2016-07-06,4.519999980926514,4.46999979019165,4.5,4.510000228881836,11634492.0,3.946723461151123
2016-07-07,4.510000228881836,4.460000038146973,4.510000228881836,4.489999771118164,13159939.0,3.9292209148406982
2016-07-08,4.510000228881836,4.460000038146973,4.489999771118164,4.5,10204693.0,3.937971830368042
2016-07-11,4.53000020980835,4.46999979019165,4.489999771118164,4.489999771118164,13093483.0,3.9292209148406982
2016-07-12,4.590000152587891,4.480000019073486,4.5,4.579999923706055,26374356.0,4.0079803466796875
2016-07-13,4.679999828338623,4.579999923706055,4.590000152587891,4.639999866485596,25872547.0,4.060486793518066
2016-07-14,4.679999828338623,4.619999885559082,4.630000114440918,4.659999847412109,15288398.0,4.077988624572754
2016-07-15,4.71999979019165,4.639999866485596,4.659999847412109,4.670000076293945,20351011.0,4.086739540100098
2016-07-18,4.5,4.440000057220459,4.5,4.460000038146973,17321809.0,4.0414323806762695
2016-07-19,4.46999979019165,4.409999847412109,4.460000038146973,4.440000057220459,10912287.0,4.023309230804443
2016-07-20,4.440000057220459,4.409999847412109,4.429999828338623,4.420000076293945,7951197.0,4.005186557769775
2016-07-21,4.489999771118164,4.420000076293945,4.420000076293945,4.449999809265137,12263887.0,4.032370567321777
2016-07-22,4.460000038146973,4.380000114440918,4.440000057220459,4.380000114440918,12150215.0,3.968940258026123
2016-07-25,4.440000057220459,4.369999885559082,4.380000114440918,4.400000095367432,9402431.0,3.98706316947937
2016-07-26,4.440000057220459,4.389999866485596,4.409999847412109,4.440000057220459,11330577.0,4.023309230804443
2016-07-27,4.489999771118164,4.309999942779541,4.440000057220459,4.340000152587891,22520868.0,3.932694673538208
2016-07-28,4.550000190734863,4.340000152587891,4.360000133514404,4.53000020980835,45772981.0,4.104862689971924
2016-07-29,4.670000076293945,4.53000020980835,4.53000020980835,4.559999942779541,53493554.0,4.132047653198242
2016-08-01,4.579999923706055,4.420000076293945,4.539999961853027,4.489999771118164,25400024.0,4.06861686706543
2016-08-02,4.519999980926514,4.440000057220459,4.480000019073486,4.519999980926514,16783633.0,4.09580135345459
2016-08-03,4.519999980926514,4.460000038146973,4.5,4.510000228881836,17617202.0,4.086740016937256
2016-08-04,4.599999904632568,4.460000038146973,4.510000228881836,4.579999923706055,28199853.0,4.15017032623291
2016-08-05,4.639999866485596,4.519999980926514,4.559999942779541,4.53000020980835,20930759.0,4.104862689971924
2016-08-08,4.579999923706055,4.489999771118164,4.519999980926514,4.559999942779541,17190373.0,4.132047653198242
2016-08-09,4.619999885559082,4.53000020980835,4.550000190734863,4.599999904632568,22073792.0,4.168293476104736
2016-08-10,4.619999885559082,4.550000190734863,4.579999923706055,4.559999942779541,16558653.0,4.132047653198242
2016-08-11,4.570000171661377,4.519999980926514,4.550000190734863,4.519999980926514,15377686.0,4.09580135345459
2016-08-12,4.610000133514404,4.510000228881836,4.519999980926514,4.599999904632568,18871816.0,4.168293476104736
2016-08-15,4.75,4.590000152587891,4.599999904632568,4.71999979019165,44752489.0,4.277031421661377
2016-08-16,4.78000020980835,4.670000076293945,4.78000020980835,4.690000057220459,23849752.0,4.249846935272217
2016-08-17,4.690000057220459,4.639999866485596,4.690000057220459,4.670000076293945,19148626.0,4.231724262237549
2016-08-18,4.690000057220459,4.650000095367432,4.670000076293945,4.679999828338623,20004015.0,4.240785121917725
2016-08-19,4.690000057220459,4.659999847412109,4.659999847412109,4.670000076293945,10831483.0,4.231724262237549
2016-08-22,4.679999828338623,4.579999923706055,4.659999847412109,4.590000152587891,19663618.0,4.159232139587402
2016-08-23,4.610000133514404,4.579999923706055,4.579999923706055,4.599999904632568,7408692.0,4.168293476104736
2016-08-24,4.630000114440918,4.590000152587891,4.599999904632568,4.630000114440918,10375538.0,4.195477485656738
2016-08-25,4.539999961853027,4.420000076293945,4.5,4.480000019073486,38056308.0,4.0595550537109375
2016-08-26,4.489999771118164,4.420000076293945,4.46999979019165,4.440000057220459,21116322.0,4.023309230804443
2016-08-29,4.449999809265137,4.409999847412109,4.429999828338623,4.440000057220459,13255285.0,4.023309230804443
2016-08-30,4.460000038146973,4.420000076293945,4.440000057220459,4.449999809265137,10309829.0,4.032370567321777
2016-08-31,4.489999771118164,4.420000076293945,4.440000057220459,4.480000019073486,15693949.0,4.0595550537109375
2016-09-01,4.630000114440918,4.5,4.570000171661377,4.510000228881836,31478307.0,4.086740016937256
2016-09-02,4.510000228881836,4.460000038146973,4.480000019073486,4.46999979019165,14035671.0,4.050494194030762
2016-09-05,4.5,4.460000038146973,4.480000019073486,4.480000019073486,7723626.0,4.0595550537109375
2016-09-06,4.5,4.440000057220459,4.46999979019165,4.5,9620422.0,4.077678203582764
2016-09-07,4.519999980926514,4.46999979019165,4.489999771118164,4.489999771118164,11067975.0,4.06861686706543
2016-09-08,4.519999980926514,4.480000019073486,4.489999771118164,4.510000228881836,7344505.0,4.086740016937256
2016-09-09,4.510000228881836,4.460000038146973,4.5,4.460000038146973,10178910.0,4.0414323806762695
2016-09-12,4.429999828338623,4.349999904632568,4.420000076293945,4.380000114440918,16249178.0,3.968940258026123
2016-09-13,4.400000095367432,4.360000133514404,4.389999866485596,4.380000114440918,6407939.0,3.968940258026123
2016-09-14,4.380000114440918,4.349999904632568,4.360000133514404,4.369999885559082,6013883.0,3.95987868309021
2016-09-19,4.400000095367432,4.360000133514404,4.360000133514404,4.389999866485596,6813228.0,3.978001594543457
2016-09-20,4.489999771118164,4.369999885559082,4.380000114440918,4.420000076293945,11813030.0,4.005186557769775
2016-09-21,4.429999828338623,4.389999866485596,4.420000076293945,4.400000095367432,5761566.0,3.98706316947937
2016-09-22,4.440000057220459,4.400000095367432,4.409999847412109,4.420000076293945,7291701.0,4.005186557769775
2016-09-23,4.429999828338623,4.400000095367432,4.429999828338623,4.409999847412109,6038341.0,3.996124267578125
2016-09-26,4.389999866485596,4.309999942779541,4.389999866485596,4.329999923706055,9217233.0,3.9236323833465576
2016-09-27,4.349999904632568,4.309999942779541,4.329999923706055,4.340000152587891,8135712.0,3.932694673538208
2016-09-28,4.360000133514404,4.320000171661377,4.340000152587891,4.349999904632568,6033915.0,3.941755533218384
2016-09-29,4.369999885559082,4.340000152587891,4.349999904632568,4.349999904632568,4995705.0,3.941755533218384
2016-09-30,4.360000133514404,4.329999923706055,4.340000152587891,4.349999904632568,3984953.0,3.941755533218384
2016-10-10,4.400000095367432,4.360000133514404,4.360000133514404,4.400000095367432,8086300.0,3.98706316947937
2016-10-11,4.550000190734863,4.389999866485596,4.409999847412109,4.539999961853027,35150809.0,4.113924026489258
2016-10-12,4.510000228881836,4.429999828338623,4.5,4.440000057220459,24902904.0,4.023309230804443
2016-10-13,4.599999904632568,4.440000057220459,4.440000057220459,4.570000171661377,43443717.0,4.141109466552734
2016-10-14,4.559999942779541,4.489999771118164,4.519999980926514,4.539999961853027,25706359.0,4.113924026489258
2016-10-17,4.559999942779541,4.449999809265137,4.539999961853027,4.460000038146973,17408720.0,4.0414323806762695
2016-10-18,4.53000020980835,4.449999809265137,4.460000038146973,4.519999980926514,12457946.0,4.09580135345459
2016-10-19,4.539999961853027,4.480000019073486,4.510000228881836,4.5,10157408.0,4.077678203582764
2016-10-20,4.5,4.46999979019165,4.5,4.480000019073486,10864462.0,4.0595550537109375
2016-10-21,4.510000228881836,4.449999809265137,4.480000019073486,4.46999979019165,12904195.0,4.050494194030762
2016-10-24,4.519999980926514,4.460000038146973,4.46999979019165,4.519999980926514,15420487.0,4.09580135345459
2016-10-25,4.519999980926514,4.489999771118164,4.519999980926514,4.510000228881836,11183997.0,4.086740016937256
2016-10-26,4.510000228881836,4.480000019073486,4.5,4.489999771118164,14471095.0,4.06861686706543
2016-10-27,4.5,4.46999979019165,4.489999771118164,4.489999771118164,7391994.0,4.06861686706543
2016-10-28,4.539999961853027,4.480000019073486,4.489999771118164,4.5,13439120.0,4.077678203582764
2016-10-31,4.510000228881836,4.460000038146973,4.480000019073486,4.5,8109481.0,4.077678203582764
2016-11-01,4.510000228881836,4.480000019073486,4.5,4.510000228881836,8676718.0,4.086740016937256
2016-11-02,4.510000228881836,4.460000038146973,4.5,4.46999979019165,9656588.0,4.050494194030762
2016-11-03,4.5,4.449999809265137,4.460000038146973,4.489999771118164,10362592.0,4.06861686706543
2016-11-04,4.5,4.460000038146973,4.489999771118164,4.46999979019165,7427221.0,4.050494194030762
2016-11-07,4.480000019073486,4.449999809265137,4.46999979019165,4.46999979019165,9719877.0,4.050494194030762
2016-11-08,4.539999961853027,4.46999979019165,4.480000019073486,4.519999980926514,21850063.0,4.09580135345459
2016-11-09,4.53000020980835,4.429999828338623,4.510000228881836,4.460000038146973,16334887.0,4.0414323806762695
2016-11-10,4.539999961853027,4.480000019073486,4.480000019073486,4.53000020980835,21286589.0,4.104862689971924
2016-11-11,4.559999942779541,4.510000228881836,4.53000020980835,4.539999961853027,22035477.0,4.113924026489258
2016-11-14,4.630000114440918,4.539999961853027,4.559999942779541,4.599999904632568,32836060.0,4.168293476104736
2016-11-15,4.599999904632568,4.559999942779541,4.590000152587891,4.579999923706055,15120158.0,4.15017032623291
2016-11-16,4.639999866485596,4.570000171661377,4.579999923706055,4.610000133514404,21613222.0,4.17735481262207
2016-11-17,4.619999885559082,4.570000171661377,4.610000133514404,4.599999904632568,14364857.0,4.168293476104736
2016-11-18,4.610000133514404,4.550000190734863,4.599999904632568,4.559999942779541,13821200.0,4.132047653198242
2016-11-21,4.739999771118164,4.550000190734863,4.559999942779541,4.630000114440918,36003370.0,4.195477485656738
2016-11-22,4.670000076293945,4.610000133514404,4.630000114440918,4.659999847412109,23127391.0,4.222662448883057
2016-11-23,4.679999828338623,4.619999885559082,4.659999847412109,4.619999885559082,17584326.0,4.1864166259765625
2016-11-24,4.690000057220459,4.610000133514404,4.630000114440918,4.659999847412109,23719523.0,4.222662448883057
2016-11-25,4.690000057220459,4.599999904632568,4.639999866485596,4.690000057220459,19768863.0,4.249846935272217
2016-11-28,4.769999980926514,4.690000057220459,4.699999809265137,4.739999771118164,32290862.0,4.295154094696045
2016-11-29,4.769999980926514,4.690000057220459,4.710000038146973,4.699999809265137,32995617.0,4.258908271789551
2016-11-30,4.71999979019165,4.650000095367432,4.670000076293945,4.670000076293945,19832596.0,4.231724262237549
2016-12-01,4.699999809265137,4.659999847412109,4.659999847412109,4.699999809265137,13645946.0,4.258908271789551
2016-12-02,4.739999771118164,4.639999866485596,4.699999809265137,4.650000095367432,16372447.0,4.2136006355285645
2016-12-05,4.650000095367432,4.570000171661377,4.630000114440918,4.579999923706055,17863323.0,4.15017032623291
2016-12-06,4.610000133514404,4.570000171661377,4.590000152587891,4.579999923706055,8903289.0,4.15017032623291
2016-12-07,4.639999866485596,4.570000171661377,4.570000171661377,4.630000114440918,10979306.0,4.195477485656738
2016-12-08,4.650000095367432,4.599999904632568,4.639999866485596,4.599999904632568,8366919.0,4.168293476104736
2016-12-09,4.639999866485596,4.599999904632568,4.610000133514404,4.639999866485596,10898588.0,4.2045392990112305
2016-12-12,4.659999847412109,4.510000228881836,4.650000095367432,4.519999980926514,22774918.0,4.09580135345459
2016-12-13,4.53000020980835,4.460000038146973,4.519999980926514,4.519999980926514,10994072.0,4.09580135345459
2016-12-14,4.550000190734863,4.5,4.519999980926514,4.519999980926514,9434810.0,4.09580135345459
2016-12-15,4.539999961853027,4.489999771118164,4.510000228881836,4.519999980926514,9666116.0,4.09580135345459
2016-12-16,4.53000020980835,4.489999771118164,4.519999980926514,4.519999980926514,8814655.0,4.09580135345459
2016-12-19,4.53000020980835,4.489999771118164,4.519999980926514,4.519999980926514,9746225.0,4.09580135345459
2016-12-20,4.519999980926514,4.489999771118164,4.510000228881836,4.510000228881836,8843977.0,4.086740016937256
2016-12-21,4.579999923706055,4.5,4.510000228881836,4.570000171661377,14772485.0,4.141109466552734
2016-12-22,4.579999923706055,4.53000020980835,4.559999942779541,4.570000171661377,9466112.0,4.141109466552734
2016-12-23,4.559999942779541,4.510000228881836,4.550000190734863,4.510000228881836,9131416.0,4.086740016937256
2016-12-26,4.539999961853027,4.46999979019165,4.5,4.53000020980835,7278967.0,4.104862689971924
2016-12-27,4.53000020980835,4.5,4.519999980926514,4.519999980926514,7168218.0,4.09580135345459
2016-12-28,4.53000020980835,4.489999771118164,4.510000228881836,4.489999771118164,5697422.0,4.06861686706543
2016-12-29,4.510000228881836,4.480000019073486,4.489999771118164,4.5,5826893.0,4.077678203582764
2016-12-30,4.510000228881836,4.480000019073486,4.5,4.489999771118164,7071946.0,4.06861686706543
2017-01-03,4.539999961853027,4.5,4.5,4.53000020980835,11580468.0,4.104862689971924
2017-01-04,4.579999923706055,4.519999980926514,4.539999961853027,4.579999923706055,14432620.0,4.15017032623291
2017-01-05,4.679999828338623,4.610000133514404,4.610000133514404,4.619999885559082,24750510.0,4.1864166259765625
2017-01-06,4.639999866485596,4.590000152587891,4.610000133514404,4.610000133514404,13551414.0,4.17735481262207
2017-01-09,4.650000095367432,4.590000152587891,4.610000133514404,4.639999866485596,9987490.0,4.2045392990112305
2017-01-10,4.690000057220459,4.599999904632568,4.630000114440918,4.659999847412109,16502145.0,4.222662448883057
2017-01-11,4.670000076293945,4.579999923706055,4.670000076293945,4.619999885559082,16691719.0,4.1864166259765625
2017-01-12,4.659999847412109,4.590000152587891,4.610000133514404,4.610000133514404,11231182.0,4.17735481262207
2017-01-13,4.619999885559082,4.559999942779541,4.610000133514404,4.579999923706055,11259360.0,4.15017032623291
2017-01-16,4.579999923706055,4.400000095367432,4.579999923706055,4.46999979019165,22790338.0,4.050494194030762
2017-01-17,4.510000228881836,4.460000038146973,4.46999979019165,4.510000228881836,11002157.0,4.086740016937256
2017-01-18,4.539999961853027,4.480000019073486,4.510000228881836,4.519999980926514,7946288.0,4.09580135345459
2017-01-19,4.53000020980835,4.489999771118164,4.5,4.510000228881836,7688187.0,4.086740016937256
2017-01-20,4.550000190734863,4.5,4.5,4.539999961853027,10755534.0,4.113924026489258
2017-01-23,4.630000114440918,4.53000020980835,4.539999961853027,4.610000133514404,17126224.0,4.17735481262207
2017-01-24,4.619999885559082,4.579999923706055,4.590000152587891,4.599999904632568,11084191.0,4.168293476104736
2017-01-25,4.610000133514404,4.570000171661377,4.579999923706055,4.599999904632568,8466044.0,4.168293476104736
2017-01-26,4.619999885559082,4.579999923706055,4.599999904632568,4.599999904632568,8281873.0,4.168293476104736
2017-02-03,4.610000133514404,4.570000171661377,4.599999904632568,4.579999923706055,6885545.0,4.15017032623291
2017-02-06,4.610000133514404,4.550000190734863,4.579999923706055,4.599999904632568,14075894.0,4.168293476104736
2017-02-07,4.670000076293945,4.579999923706055,4.599999904632568,4.619999885559082,20942330.0,4.1864166259765625
2017-02-08,4.639999866485596,4.579999923706055,4.610000133514404,4.639999866485596,11796158.0,4.2045392990112305
2017-02-09,4.690000057220459,4.619999885559082,4.650000095367432,4.650000095367432,20635999.0,4.2136006355285645
2017-02-10,4.710000038146973,4.639999866485596,4.650000095367432,4.710000038146973,33343439.0,4.267970085144043
2017-02-13,4.96999979019165,4.690000057220459,4.739999771118164,4.900000095367432,67034861.0,4.440138816833496
2017-02-14,4.889999866485596,4.800000190734863,4.820000171661377,4.869999885559082,47503572.0,4.412954330444336
2017-02-15,4.889999866485596,4.78000020980835,4.849999904632568,4.800000190734863,39440969.0,4.349523544311523
2017-02-16,4.860000133514404,4.769999980926514,4.800000190734863,4.829999923706055,26124925.0,4.376707553863525
2017-02-17,4.829999923706055,4.75,4.820000171661377,4.760000228881836,25582629.0,4.313277721405029
2017-02-20,4.880000114440918,4.760000228881836,4.769999980926514,4.860000133514404,33258081.0,4.403892517089844
2017-02-21,4.949999809265137,4.860000133514404,4.900000095367432,4.889999866485596,33409145.0,4.431077003479004
2017-02-22,5.03000020980835,4.829999923706055,4.869999885559082,4.96999979019165,45806216.0,4.503569602966309
2017-02-23,4.96999979019165,4.889999866485596,4.949999809265137,4.920000076293945,23384820.0,4.458261966705322
2017-02-24,4.929999828338623,4.849999904632568,4.920000076293945,4.900000095367432,18797444.0,4.440138816833496
2017-02-27,4.900000095367432,4.789999961853027,4.889999866485596,4.809999942779541,20965964.0,4.358584880828857
2017-02-28,4.829999923706055,4.789999961853027,4.800000190734863,4.820000171661377,11812424.0,4.36764669418335
2017-03-01,4.849999904632568,4.800000190734863,4.820000171661377,4.829999923706055,15808041.0,4.376707553863525
2017-03-02,4.840000152587891,4.75,4.809999942779541,4.760000228881836,16867316.0,4.313277721405029
2017-03-03,4.800000190734863,4.730000019073486,4.75,4.78000020980835,13446451.0,4.331400394439697
2017-03-06,4.840000152587891,4.78000020980835,4.78000020980835,4.809999942779541,16559616.0,4.358584880828857
2017-03-07,4.809999942779541,4.760000228881836,4.800000190734863,4.78000020980835,14916451.0,4.331400394439697
2017-03-08,4.789999961853027,4.75,4.769999980926514,4.769999980926514,10042285.0,4.3223395347595215
2017-03-09,4.769999980926514,4.690000057220459,4.760000228881836,4.699999809265137,16591534.0,4.258908271789551
2017-03-10,4.71999979019165,4.679999828338623,4.699999809265137,4.699999809265137,9202443.0,4.258908271789551
2017-03-13,4.760000228881836,4.670000076293945,4.699999809265137,4.760000228881836,12984564.0,4.313277721405029
2017-03-14,4.760000228881836,4.71999979019165,4.739999771118164,4.739999771118164,7867300.0,4.295154094696045
2017-03-15,4.75,4.710000038146973,4.730000019073486,4.739999771118164,8242080.0,4.295154094696045
2017-03-16,4.800000190734863,4.739999771118164,4.739999771118164,4.789999961853027,18986458.0,4.3404622077941895
2017-03-17,4.789999961853027,4.699999809265137,4.78000020980835,4.71999979019165,14103373.0,4.277031421661377
2017-03-20,4.760000228881836,4.690000057220459,4.71999979019165,4.739999771118164,10769258.0,4.295154094696045
2017-03-21,4.75,4.71999979019165,4.739999771118164,4.75,10014267.0,4.304215908050537
2017-03-22,4.730000019073486,4.670000076293945,4.71999979019165,4.699999809265137,13260119.0,4.258908271789551
2017-03-23,4.71999979019165,4.659999847412109,4.690000057220459,4.699999809265137,14621387.0,4.258908271789551
2017-03-24,4.78000020980835,4.690000057220459,4.690000057220459,4.760000228881836,18290820.0,4.313277721405029
2017-03-27,4.789999961853027,4.739999771118164,4.760000228881836,4.769999980926514,14086579.0,4.3223395347595215
2017-03-28,4.760000228881836,4.71999979019165,4.760000228881836,4.71999979019165,7948423.0,4.277031421661377
2017-03-29,4.96999979019165,4.710000038146973,4.739999771118164,4.860000133514404,69874886.0,4.403892517089844
2017-03-30,5.050000190734863,4.809999942779541,4.829999923706055,5.019999980926514,81230956.0,4.548876762390137
2017-03-31,4.980000019073486,4.849999904632568,4.940000057220459,4.909999847412109,55496424.0,4.449199676513672
2017-04-05,4.989999771118164,4.869999885559082,4.96999979019165,4.929999828338623,41112896.0,4.467322826385498
2017-04-06,5.010000228881836,4.849999904632568,4.929999828338623,4.96999979019165,49017904.0,4.503569602966309
2017-04-07,4.929999828338623,4.869999885559082,4.929999828338623,4.889999866485596,29972822.0,4.431077003479004
2017-04-10,4.900000095367432,4.849999904632568,4.880000114440918,4.869999885559082,20125124.0,4.412954330444336
2017-04-11,4.920000076293945,4.800000190734863,4.869999885559082,4.920000076293945,37523380.0,4.458261966705322
2017-04-12,5.010000228881836,4.860000133514404,4.900000095367432,4.909999847412109,41800981.0,4.449199676513672
2017-04-13,4.989999771118164,4.880000114440918,4.889999866485596,4.949999809265137,28728293.0,4.485445499420166
2017-04-14,4.940000057220459,4.820000171661377,4.940000057220459,4.829999923706055,28901002.0,4.376707553863525
2017-04-17,4.820000171661377,4.75,4.820000171661377,4.789999961853027,16166082.0,4.3404622077941895
2017-04-18,4.809999942779541,4.730000019073486,4.78000020980835,4.739999771118164,12492475.0,4.295154094696045
2017-04-19,4.739999771118164,4.619999885559082,4.739999771118164,4.679999828338623,18657640.0,4.240785121917725
2017-04-20,4.699999809265137,4.610000133514404,4.659999847412109,4.650000095367432,13463156.0,4.2136006355285645
2017-04-21,4.690000057220459,4.639999866485596,4.650000095367432,4.670000076293945,9420058.0,4.231724262237549
2017-04-24,4.670000076293945,4.579999923706055,4.670000076293945,4.590000152587891,14171388.0,4.159232139587402
2017-04-25,4.630000114440918,4.579999923706055,4.599999904632568,4.610000133514404,7746541.0,4.17735481262207
2017-04-26,4.769999980926514,4.670000076293945,4.690000057220459,4.75,25672937.0,4.304215908050537
2017-04-27,4.800000190734863,4.699999809265137,4.71999979019165,4.769999980926514,21264458.0,4.3223395347595215
2017-04-28,4.800000190734863,4.75,4.78000020980835,4.78000020980835,10037639.0,4.331400394439697
2017-05-02,4.880000114440918,4.760000228881836,4.760000228881836,4.860000133514404,22521292.0,4.403892517089844
2017-05-03,4.869999885559082,4.809999942779541,4.860000133514404,4.849999904632568,13749587.0,4.394830703735352
2017-05-04,4.860000133514404,4.809999942779541,4.820000171661377,4.849999904632568,14367612.0,4.394830703735352
2017-05-05,4.840000152587891,4.78000020980835,4.829999923706055,4.789999961853027,10612758.0,4.3404622077941895
2017-05-08,4.760000228881836,4.699999809265137,4.760000228881836,4.710000038146973,16324365.0,4.267970085144043
2017-05-09,4.769999980926514,4.690000057220459,4.690000057220459,4.760000228881836,11193343.0,4.313277721405029
2017-05-10,4.769999980926514,4.690000057220459,4.760000228881836,4.699999809265137,8099405.0,4.258908271789551
2017-05-11,4.71999979019165,4.619999885559082,4.679999828338623,4.710000038146973,15307880.0,4.267970085144043
2017-05-12,4.769999980926514,4.679999828338623,4.710000038146973,4.75,12932695.0,4.304215908050537
2017-05-15,4.78000020980835,4.739999771118164,4.75,4.75,10200237.0,4.304215908050537
2017-05-16,4.849999904632568,4.71999979019165,4.739999771118164,4.840000152587891,19793272.0,4.385769844055176
2017-05-17,4.849999904632568,4.800000190734863,4.829999923706055,4.829999923706055,17469600.0,4.376707553863525
2017-05-18,4.820000171661377,4.78000020980835,4.800000190734863,4.809999942779541,11006176.0,4.358584880828857
2017-05-19,4.829999923706055,4.769999980926514,4.800000190734863,4.809999942779541,7666317.0,4.358584880828857
2017-05-22,4.820000171661377,4.710000038146973,4.789999961853027,4.730000019073486,11652543.0,4.286092758178711
2017-05-23,4.760000228881836,4.679999828338623,4.730000019073486,4.699999809265137,11558055.0,4.258908271789551
2017-05-24,4.739999771118164,4.670000076293945,4.679999828338623,4.739999771118164,10968906.0,4.295154094696045
2017-05-25,4.840000152587891,4.710000038146973,4.739999771118164,4.840000152587891,22799383.0,4.385769844055176
2017-05-26,4.860000133514404,4.809999942779541,4.840000152587891,4.849999904632568,17709283.0,4.394830703735352
2017-05-31,4.900000095367432,4.829999923706055,4.880000114440918,4.860000133514404,16817586.0,4.403892517089844
2017-06-01,4.869999885559082,4.809999942779541,4.840000152587891,4.809999942779541,14487139.0,4.358584880828857
2017-06-02,4.960000038146973,4.78000020980835,4.820000171661377,4.940000057220459,41403516.0,4.47638463973999
2017-06-05,4.960000038146973,4.889999866485596,4.929999828338623,4.920000076293945,25841329.0,4.458261966705322
2017-06-06,4.940000057220459,4.869999885559082,4.900000095367432,4.940000057220459,17476843.0,4.47638463973999
2017-06-07,4.980000019073486,4.909999847412109,4.929999828338623,4.96999979019165,31775469.0,4.503569602966309
2017-06-08,4.980000019073486,4.889999866485596,4.960000038146973,4.929999828338623,21955541.0,4.467322826385498
2017-06-09,4.949999809265137,4.909999847412109,4.909999847412109,4.929999828338623,14554123.0,4.467322826385498
2017-06-12,5.070000171661377,4.909999847412109,4.940000057220459,4.960000038146973,45854219.0,4.494507312774658
2017-06-13,4.980000019073486,4.920000076293945,4.929999828338623,4.960000038146973,22551695.0,4.494507312774658
2017-06-14,4.989999771118164,4.909999847412109,4.949999809265137,4.929999828338623,15320972.0,4.467322826385498
2017-06-15,4.949999809265137,4.920000076293945,4.940000057220459,4.929999828338623,14844761.0,4.467322826385498
2017-06-16,4.940000057220459,4.849999904632568,4.929999828338623,4.860000133514404,24964300.0,4.403892517089844
2017-06-19,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.403892517089844
2017-06-20,4.989999771118164,4.909999847412109,4.929999828338623,4.949999809265137,24146471.0,4.485445499420166
2017-06-21,4.96999979019165,4.920000076293945,4.96999979019165,4.960000038146973,14292172.0,4.494507312774658
2017-06-22,5.019999980926514,4.929999828338623,4.949999809265137,4.949999809265137,28720855.0,4.485445499420166
2017-06-23,4.949999809265137,4.860000133514404,4.940000057220459,4.920000076293945,24253669.0,4.458261966705322
2017-06-26,4.980000019073486,4.900000095367432,4.900000095367432,4.980000019073486,22171034.0,4.512630939483643
2017-06-27,5.03000020980835,4.949999809265137,5.0,5.019999980926514,29456456.0,4.548876762390137
2017-06-28,5.139999866485596,5.019999980926514,5.039999961853027,5.050000190734863,47457072.0,4.576061248779297
2017-06-29,5.079999923706055,5.010000228881836,5.03000020980835,5.039999961853027,18831207.0,4.566999435424805
2017-06-30,5.079999923706055,5.010000228881836,5.059999942779541,5.039999961853027,21426459.0,4.566999435424805
2017-07-03,5.159999847412109,5.019999980926514,5.050000190734863,5.139999866485596,42447703.0,4.657614707946777
2017-07-04,5.079999923706055,4.980000019073486,5.050000190734863,5.010000228881836,30023171.0,4.618894100189209
2017-07-05,5.059999942779541,4.980000019073486,4.989999771118164,5.039999961853027,24135608.0,4.646551609039307
2017-07-06,5.159999847412109,5.010000228881836,5.019999980926514,5.139999866485596,48086205.0,4.738744735717773
2017-07-07,5.199999809265137,5.070000171661377,5.099999904632568,5.179999828338623,40339512.0,4.775622367858887
2017-07-10,5.25,5.099999904632568,5.159999847412109,5.130000114440918,34285214.0,4.729525566101074
2017-07-11,5.159999847412109,5.070000171661377,5.139999866485596,5.079999923706055,27877441.0,4.6834282875061035
2017-07-12,5.119999885559082,5.03000020980835,5.059999942779541,5.110000133514404,25135740.0,4.711086750030518
2017-07-13,5.150000095367432,5.090000152587891,5.139999866485596,5.150000095367432,23769957.0,4.747964382171631
2017-07-14,5.150000095367432,5.110000133514404,5.139999866485596,5.130000114440918,14875502.0,4.729525566101074
2017-07-17,5.139999866485596,4.940000057220459,5.130000114440918,4.980000019073486,37330477.0,4.591235637664795
2017-07-18,5.019999980926514,4.960000038146973,4.980000019073486,5.019999980926514,23241231.0,4.628112316131592
2017-07-19,5.349999904632568,5.0,5.010000228881836,5.300000190734863,71678995.0,4.88625431060791
2017-07-20,5.369999885559082,5.230000019073486,5.300000190734863,5.309999942779541,49177920.0,4.895473957061768
2017-07-21,5.690000057220459,5.28000020980835,5.320000171661377,5.599999904632568,100721205.0,5.162834644317627
2017-07-24,6.159999847412109,5.599999904632568,5.599999904632568,6.159999847412109,48398412.0,5.6791181564331055
2017-07-25,6.46999979019165,5.960000038146973,6.199999809265137,6.289999961853027,183435757.0,5.798969745635986
2017-07-26,6.420000076293945,6.070000171661377,6.199999809265137,6.260000228881836,136968520.0,5.771312236785889
2017-07-27,6.690000057220459,6.150000095367432,6.179999828338623,6.360000133514404,139320745.0,5.8635053634643555
2017-07-28,6.260000228881836,6.099999904632568,6.239999771118164,6.179999828338623,85920021.0,5.697556972503662
2017-07-31,6.28000020980835,6.03000020980835,6.179999828338623,6.230000019073486,81146960.0,5.743653774261475
2017-08-01,6.300000190734863,6.039999961853027,6.199999809265137,6.099999904632568,84475813.0,5.623802185058594
2017-08-02,6.139999866485596,5.96999979019165,6.110000133514404,6.070000171661377,68547299.0,5.596144199371338
2017-08-03,6.079999923706055,5.849999904632568,6.050000190734863,5.869999885559082,66527046.0,5.411756992340088
2017-08-04,5.989999771118164,5.849999904632568,5.880000114440918,5.900000095367432,57560243.0,5.439414978027344
2017-08-07,5.96999979019165,5.730000019073486,5.880000114440918,5.960000038146973,44117098.0,5.494731903076172
2017-08-08,6.03000020980835,5.869999885559082,5.929999828338623,5.920000076293945,41767054.0,5.457854270935059
2017-08-09,5.929999828338623,5.800000190734863,5.929999828338623,5.889999866485596,37331248.0,5.430196285247803
2017-08-10,6.0,5.809999942779541,5.849999904632568,5.900000095367432,46562803.0,5.439414978027344
2017-08-11,5.840000152587891,5.409999847412109,5.829999923706055,5.420000076293945,73337220.0,4.99688720703125
2017-08-14,5.519999980926514,5.420000076293945,5.420000076293945,5.5,30090747.0,5.07064151763916
2017-08-15,5.570000171661377,5.46999979019165,5.5,5.510000228881836,26253884.0,5.079861164093018
2017-08-16,5.510000228881836,5.400000095367432,5.489999771118164,5.460000038146973,32415267.0,5.033763885498047
2017-08-17,5.510000228881836,5.449999809265137,5.460000038146973,5.5,22348112.0,5.07064151763916
2017-08-18,5.650000095367432,5.429999828338623,5.46999979019165,5.630000114440918,47040290.0,5.190493106842041
2017-08-21,5.619999885559082,5.510000228881836,5.599999904632568,5.590000152587891,31883614.0,5.153615951538086
2017-08-22,5.590000152587891,5.46999979019165,5.590000152587891,5.510000228881836,28538077.0,5.079861164093018
2017-08-23,5.519999980926514,5.440000057220459,5.5,5.480000019073486,16931218.0,5.052203178405762
2017-08-24,5.480000019073486,5.369999885559082,5.480000019073486,5.380000114440918,23052428.0,4.9600090980529785
2017-08-25,5.489999771118164,5.349999904632568,5.380000114440918,5.480000019073486,29290419.0,5.052203178405762
2017-08-28,5.610000133514404,5.489999771118164,5.5,5.570000171661377,38547840.0,5.135177135467529
2017-08-29,5.599999904632568,5.5,5.599999904632568,5.53000020980835,26592700.0,5.098299980163574
2017-08-30,5.619999885559082,5.480000019073486,5.550000190734863,5.599999904632568,38646528.0,5.162834644317627
2017-08-31,5.630000114440918,5.550000190734863,5.599999904632568,5.590000152587891,30799635.0,5.153615951538086
2017-09-01,5.71999979019165,5.559999942779541,5.590000152587891,5.690000057220459,41376334.0,5.245809078216553
2017-09-04,5.739999771118164,5.630000114440918,5.659999847412109,5.690000057220459,32336395.0,5.245809078216553
2017-09-05,5.690000057220459,5.590000152587891,5.690000057220459,5.610000133514404,30194583.0,5.172054767608643
2017-09-06,5.579999923706055,5.510000228881836,5.579999923706055,5.559999942779541,25187965.0,5.125957489013672
2017-09-07,5.670000076293945,5.550000190734863,5.570000171661377,5.579999923706055,27766628.0,5.1443963050842285
2017-09-08,5.639999866485596,5.539999961853027,5.550000190734863,5.610000133514404,19494913.0,5.172054767608643
2017-09-11,5.619999885559082,5.5,5.590000152587891,5.559999942779541,24512431.0,5.125957489013672
2017-09-12,5.570000171661377,5.5,5.570000171661377,5.53000020980835,23681870.0,5.098299980163574
2017-09-13,5.550000190734863,5.510000228881836,5.510000228881836,5.539999961853027,13103840.0,5.107518672943115
2017-09-14,5.550000190734863,5.460000038146973,5.550000190734863,5.480000019073486,23779378.0,5.052203178405762
2017-09-15,5.480000019073486,5.389999866485596,5.46999979019165,5.400000095367432,26469416.0,4.978448390960693
2017-09-18,5.46999979019165,5.389999866485596,5.400000095367432,5.46999979019165,14417519.0,5.042983055114746
2017-09-19,5.480000019073486,5.409999847412109,5.46999979019165,5.429999828338623,13764287.0,5.006105422973633
2017-09-20,5.440000057220459,5.400000095367432,5.429999828338623,5.420000076293945,11621049.0,4.99688720703125
2017-09-21,5.449999809265137,5.400000095367432,5.420000076293945,5.440000057220459,14112526.0,5.015325546264648
2017-09-22,5.429999828338623,5.320000171661377,5.429999828338623,5.329999923706055,21521292.0,4.913912296295166
2017-09-25,5.369999885559082,5.289999961853027,5.320000171661377,5.309999942779541,12099202.0,4.895473957061768
2017-09-26,5.380000114440918,5.300000190734863,5.309999942779541,5.369999885559082,8392419.0,4.950789928436279
2017-09-27,5.389999866485596,5.340000152587891,5.380000114440918,5.380000114440918,9439303.0,4.9600090980529785
2017-09-28,5.380000114440918,5.309999942779541,5.369999885559082,5.309999942779541,11651997.0,4.895473957061768
2017-09-29,5.360000133514404,5.309999942779541,5.320000171661377,5.320000171661377,10441935.0,4.904693126678467
2017-10-09,5.570000171661377,5.360000133514404,5.380000114440918,5.480000019073486,34008491.0,5.052203178405762
2017-10-10,5.519999980926514,5.440000057220459,5.440000057220459,5.489999771118164,20827862.0,5.0614213943481445
2017-10-11,5.5,5.440000057220459,5.5,5.449999809265137,13283741.0,5.024544715881348
2017-10-12,5.489999771118164,5.440000057220459,5.449999809265137,5.46999979019165,13066188.0,5.042983055114746
2017-10-13,5.480000019073486,5.429999828338623,5.46999979019165,5.449999809265137,10290348.0,5.024544715881348
2017-10-16,5.460000038146973,5.349999904632568,5.449999809265137,5.360000133514404,15259900.0,4.94157075881958
2017-10-17,5.380000114440918,5.320000171661377,5.349999904632568,5.369999885559082,8759150.0,4.950789928436279
2017-10-18,5.380000114440918,5.320000171661377,5.349999904632568,5.329999923706055,8996210.0,4.913912296295166
2017-10-19,5.329999923706055,5.190000057220459,5.309999942779541,5.199999809265137,21089200.0,4.794061183929443
2017-10-20,5.28000020980835,5.190000057220459,5.199999809265137,5.269999980926514,8568011.0,4.858596324920654
2017-10-23,5.340000152587891,5.269999980926514,5.320000171661377,5.309999942779541,10496194.0,4.895473957061768
2017-10-24,5.320000171661377,5.269999980926514,5.300000190734863,5.289999961853027,7712419.0,4.877035617828369
2017-10-25,5.349999904632568,5.289999961853027,5.300000190734863,5.329999923706055,8361898.0,4.913912296295166
2017-10-26,5.429999828338623,5.300000190734863,5.329999923706055,5.400000095367432,17257367.0,4.978448390960693
2017-10-27,5.409999847412109,5.340000152587891,5.400000095367432,5.349999904632568,12302181.0,4.932351112365723
2017-10-30,5.360000133514404,5.199999809265137,5.329999923706055,5.25,16354466.0,4.840157985687256
2017-10-31,5.289999961853027,5.230000019073486,5.260000228881836,5.269999980926514,9698420.0,4.858596324920654
2017-11-01,5.289999961853027,5.239999771118164,5.260000228881836,5.269999980926514,10899562.0,4.858596324920654
2017-11-02,5.28000020980835,5.210000038146973,5.260000228881836,5.230000019073486,9673320.0,4.821719169616699
2017-11-03,5.25,5.119999885559082,5.21999979019165,5.170000076293945,12378148.0,4.7664031982421875
2017-11-06,5.210000038146973,5.139999866485596,5.139999866485596,5.199999809265137,8572852.0,4.794061183929443
2017-11-07,5.239999771118164,5.179999828338623,5.199999809265137,5.21999979019165,9250702.0,4.812499523162842
2017-11-08,5.260000228881836,5.210000038146973,5.21999979019165,5.239999771118164,10779140.0,4.83093786239624
2017-11-09,5.320000171661377,5.21999979019165,5.230000019073486,5.269999980926514,12086279.0,4.858596324920654
2017-11-10,5.260000228881836,5.190000057220459,5.25,5.230000019073486,11065005.0,4.821719169616699
2017-11-13,5.25,5.179999828338623,5.25,5.230000019073486,12950598.0,4.821719169616699
2017-11-14,5.21999979019165,5.099999904632568,5.21999979019165,5.139999866485596,20099589.0,4.738744735717773
2017-11-15,5.139999866485596,5.050000190734863,5.139999866485596,5.050000190734863,14708957.0,4.655770778656006
2017-11-16,5.159999847412109,5.039999961853027,5.059999942779541,5.150000095367432,19186360.0,4.747964382171631
2017-11-17,5.139999866485596,5.019999980926514,5.139999866485596,5.039999961853027,15141995.0,4.646551609039307
2017-11-20,5.03000020980835,4.940000057220459,5.019999980926514,5.03000020980835,12712634.0,4.637332439422607
2017-11-21,5.059999942779541,4.989999771118164,5.0,5.050000190734863,11269551.0,4.655770778656006
2017-11-22,5.130000114440918,5.03000020980835,5.050000190734863,5.090000152587891,17083897.0,4.692648410797119
2017-11-23,5.099999904632568,4.980000019073486,5.070000171661377,4.989999771118164,13795307.0,4.600454807281494
2017-11-24,5.03000020980835,4.960000038146973,4.989999771118164,5.010000228881836,7224455.0,4.618894100189209
2017-11-27,5.039999961853027,4.949999809265137,5.0,4.96999979019165,8484045.0,4.5820159912109375
2017-11-28,5.019999980926514,4.949999809265137,4.96999979019165,5.019999980926514,7996356.0,4.628112316131592
2017-11-29,5.019999980926514,4.960000038146973,5.010000228881836,5.019999980926514,11086157.0,4.628112316131592
2017-11-30,5.079999923706055,4.989999771118164,5.03000020980835,5.019999980926514,13845187.0,4.628112316131592
2017-12-01,5.070000171661377,4.989999771118164,5.010000228881836,5.050000190734863,9791535.0,4.655770778656006
2017-12-04,5.059999942779541,5.019999980926514,5.03000020980835,5.039999961853027,7317813.0,4.646551609039307
2017-12-05,5.050000190734863,4.909999847412109,5.039999961853027,4.960000038146973,13031515.0,4.572796821594238
2017-12-06,4.960000038146973,4.909999847412109,4.949999809265137,4.940000057220459,8936454.0,4.554358005523682
2017-12-07,4.980000019073486,4.929999828338623,4.940000057220459,4.929999828338623,7588970.0,4.545138359069824
2017-12-08,4.96999979019165,4.909999847412109,4.920000076293945,4.949999809265137,4920745.0,4.563577175140381
2017-12-11,4.989999771118164,4.940000057220459,4.960000038146973,4.989999771118164,5929720.0,4.600454807281494
2017-12-12,4.980000019073486,4.920000076293945,4.96999979019165,4.929999828338623,6150530.0,4.545138359069824
2017-12-13,4.949999809265137,4.920000076293945,4.929999828338623,4.949999809265137,4359184.0,4.563577175140381
2017-12-14,4.960000038146973,4.920000076293945,4.940000057220459,4.949999809265137,6650750.0,4.563577175140381
2017-12-15,4.949999809265137,4.869999885559082,4.940000057220459,4.880000114440918,10917083.0,4.499042510986328
2017-12-18,4.889999866485596,4.840000152587891,4.880000114440918,4.860000133514404,5894519.0,4.480603218078613
2017-12-19,4.900000095367432,4.860000133514404,4.860000133514404,4.880000114440918,5500339.0,4.499042510986328
2017-12-20,4.880000114440918,4.800000190734863,4.869999885559082,4.809999942779541,7783415.0,4.434506416320801
2017-12-21,4.820000171661377,4.75,4.809999942779541,4.78000020980835,8554038.0,4.406848430633545
2017-12-22,4.809999942779541,4.760000228881836,4.78000020980835,4.789999961853027,6414778.0,4.416068077087402
2017-12-25,4.800000190734863,4.730000019073486,4.789999961853027,4.739999771118164,7805821.0,4.369970798492432
2017-12-26,4.849999904632568,4.710000038146973,4.739999771118164,4.829999923706055,13341908.0,4.452944755554199
2017-12-27,4.909999847412109,4.809999942779541,4.809999942779541,4.849999904632568,17962946.0,4.471384048461914
2017-12-28,4.889999866485596,4.809999942779541,4.840000152587891,4.860000133514404,9758400.0,4.480603218078613
2017-12-29,4.880000114440918,4.809999942779541,4.840000152587891,4.860000133514404,9321819.0,4.480603218078613
2018-01-02,5.019999980926514,4.849999904632568,4.860000133514404,5.0,23439595.0,4.609673976898193
2018-01-03,5.039999961853027,4.940000057220459,4.980000019073486,4.989999771118164,22006866.0,4.600454807281494
2018-01-04,5.019999980926514,4.960000038146973,4.989999771118164,5.0,13262197.0,4.609673976898193
2018-01-05,5.079999923706055,4.96999979019165,5.0,5.059999942779541,20635798.0,4.664989948272705
2018-01-08,5.090000152587891,5.010000228881836,5.039999961853027,5.090000152587891,17576600.0,4.692648410797119
2018-01-09,5.099999904632568,5.03000020980835,5.090000152587891,5.039999961853027,12297907.0,4.646551609039307
2018-01-10,5.059999942779541,4.960000038146973,5.039999961853027,5.019999980926514,15915604.0,4.628112316131592
2018-01-11,5.039999961853027,4.989999771118164,5.010000228881836,5.03000020980835,9257381.0,4.637332439422607
2018-01-12,5.050000190734863,5.0,5.019999980926514,5.03000020980835,8931946.0,4.637332439422607
2018-01-15,5.039999961853027,4.920000076293945,5.03000020980835,4.940000057220459,12775308.0,4.554358005523682
2018-01-16,5.03000020980835,4.920000076293945,4.920000076293945,5.03000020980835,12335874.0,4.637332439422607
2018-01-17,5.239999771118164,5.0,5.010000228881836,5.179999828338623,37858893.0,4.775622367858887
2018-01-18,5.179999828338623,5.110000133514404,5.179999828338623,5.170000076293945,16622242.0,4.7664031982421875
2018-01-19,5.269999980926514,5.130000114440918,5.179999828338623,5.139999866485596,22781553.0,4.738744735717773
2018-01-22,5.21999979019165,5.150000095367432,5.159999847412109,5.210000038146973,19317424.0,4.803279876708984
2018-01-23,5.230000019073486,5.170000076293945,5.210000038146973,5.210000038146973,14960303.0,4.803279876708984
2018-01-24,5.380000114440918,5.190000057220459,5.210000038146973,5.309999942779541,32693584.0,4.895473957061768
2018-01-25,5.300000190734863,5.239999771118164,5.289999961853027,5.269999980926514,16246113.0,4.858596324920654
2018-01-26,5.289999961853027,5.239999771118164,5.25,5.25,14604365.0,4.840157985687256
2018-01-29,5.340000152587891,5.190000057220459,5.28000020980835,5.25,22652543.0,4.840157985687256
2018-01-30,5.269999980926514,5.159999847412109,5.230000019073486,5.170000076293945,15472710.0,4.7664031982421875
2018-01-31,5.199999809265137,5.059999942779541,5.170000076293945,5.110000133514404,15505861.0,4.711086750030518
2018-02-01,5.139999866485596,4.980000019073486,5.110000133514404,5.0,18850083.0,4.609673976898193
2018-02-02,5.019999980926514,4.909999847412109,5.0,5.010000228881836,14233351.0,4.618894100189209
2018-02-05,5.079999923706055,4.920000076293945,4.949999809265137,5.070000171661377,11209910.0,4.674210071563721
2018-02-06,5.050000190734863,4.849999904632568,5.0,4.869999885559082,20021671.0,4.4898223876953125
2018-02-07,4.989999771118164,4.869999885559082,4.949999809265137,4.920000076293945,12090089.0,4.535919189453125
2018-02-08,4.96999979019165,4.880000114440918,4.909999847412109,4.920000076293945,9344520.0,4.535919189453125
2018-02-09,4.820000171661377,4.579999923706055,4.800000190734863,4.639999866485596,21150657.0,4.277777194976807
2018-02-12,4.710000038146973,4.610000133514404,4.659999847412109,4.690000057220459,8314088.0,4.323873996734619
2018-02-13,4.75,4.699999809265137,4.710000038146973,4.71999979019165,5662349.0,4.351531982421875
2018-02-14,4.730000019073486,4.670000076293945,4.730000019073486,4.710000038146973,5626852.0,4.342313289642334
2018-02-22,4.78000020980835,4.71999979019165,4.739999771118164,4.769999980926514,8091619.0,4.397629261016846
2018-02-23,4.840000152587891,4.739999771118164,4.769999980926514,4.809999942779541,10168456.0,4.434506416320801
2018-02-26,4.869999885559082,4.809999942779541,4.829999923706055,4.869999885559082,9633705.0,4.4898223876953125
2018-02-27,4.880000114440918,4.809999942779541,4.869999885559082,4.820000171661377,8756994.0,4.443726062774658
2018-02-28,4.820000171661377,4.75,4.800000190734863,4.78000020980835,6766928.0,4.406848430633545
2018-03-01,4.820000171661377,4.75,4.760000228881836,4.809999942779541,6103420.0,4.434506416320801
2018-03-02,4.800000190734863,4.769999980926514,4.769999980926514,4.78000020980835,4310620.0,4.406848430633545
2018-03-05,4.809999942779541,4.769999980926514,4.789999961853027,4.789999961853027,6034664.0,4.416068077087402
2018-03-06,4.840000152587891,4.769999980926514,4.800000190734863,4.840000152587891,7456817.0,4.462164878845215
2018-03-07,4.869999885559082,4.820000171661377,4.829999923706055,4.829999923706055,8975900.0,4.452944755554199
2018-03-08,4.849999904632568,4.809999942779541,4.820000171661377,4.840000152587891,6218437.0,4.462164878845215
2018-03-09,4.869999885559082,4.829999923706055,4.849999904632568,4.860000133514404,9310141.0,4.480603218078613
2018-03-12,4.880000114440918,4.849999904632568,4.869999885559082,4.860000133514404,10115350.0,4.480603218078613
2018-03-13,4.860000133514404,4.820000171661377,4.860000133514404,4.829999923706055,8625469.0,4.452944755554199
2018-03-14,4.829999923706055,4.789999961853027,4.820000171661377,4.789999961853027,6201596.0,4.416068077087402
2018-03-15,4.809999942779541,4.760000228881836,4.78000020980835,4.789999961853027,5731626.0,4.416068077087402
2018-03-16,4.829999923706055,4.78000020980835,4.789999961853027,4.789999961853027,4843500.0,4.416068077087402
2018-03-19,4.789999961853027,4.75,4.769999980926514,4.78000020980835,6397490.0,4.406848430633545
2018-03-20,4.769999980926514,4.71999979019165,4.760000228881836,4.760000228881836,6718286.0,4.388409614562988
2018-03-21,5.239999771118164,4.739999771118164,4.75,5.03000020980835,69754294.0,4.637332439422607
2018-03-22,4.989999771118164,4.800000190734863,4.980000019073486,4.929999828338623,51551225.0,4.545138359069824
2018-03-23,4.880000114440918,4.619999885559082,4.809999942779541,4.679999828338623,31167787.0,4.31465482711792
2018-03-26,4.739999771118164,4.599999904632568,4.599999904632568,4.71999979019165,13674566.0,4.351531982421875
2018-03-27,4.849999904632568,4.71999979019165,4.760000228881836,4.800000190734863,15048105.0,4.425286769866943
2018-03-28,4.760000228881836,4.699999809265137,4.730000019073486,4.699999809265137,8983300.0,4.333093166351318
2018-03-29,4.760000228881836,4.690000057220459,4.71999979019165,4.75,7699311.0,4.379190444946289
2018-03-30,4.789999961853027,4.739999771118164,4.75,4.75,7800798.0,4.379190444946289
2018-04-02,4.789999961853027,4.730000019073486,4.760000228881836,4.739999771118164,9932284.0,4.369970798492432
2018-04-03,4.699999809265137,4.619999885559082,4.699999809265137,4.650000095367432,10491005.0,4.286996841430664
2018-04-04,4.679999828338623,4.630000114440918,4.670000076293945,4.639999866485596,5917300.0,4.277777194976807
2018-04-09,4.650000095367432,4.590000152587891,4.599999904632568,4.630000114440918,4892251.0,4.268558502197266
2018-04-10,4.679999828338623,4.630000114440918,4.630000114440918,4.679999828338623,5906903.0,4.31465482711792
2018-04-11,4.71999979019165,4.670000076293945,4.690000057220459,4.690000057220459,6917444.0,4.323873996734619
2018-04-12,4.690000057220459,4.619999885559082,4.670000076293945,4.639999866485596,6328736.0,4.277777194976807
2018-04-13,4.670000076293945,4.610000133514404,4.650000095367432,4.630000114440918,5949604.0,4.268558502197266
2018-04-16,4.639999866485596,4.599999904632568,4.619999885559082,4.619999885559082,5927460.0,4.259338855743408
2018-04-17,4.639999866485596,4.539999961853027,4.639999866485596,4.550000190734863,6872505.0,4.194803714752197
2018-04-18,4.570000171661377,4.440000057220459,4.570000171661377,4.539999961853027,9450764.0,4.185583591461182
2018-04-19,4.579999923706055,4.510000228881836,4.53000020980835,4.550000190734863,6118118.0,4.194803714752197
2018-04-20,4.550000190734863,4.440000057220459,4.550000190734863,4.449999809265137,7138789.0,4.102609634399414
2018-04-23,4.519999980926514,4.46999979019165,4.480000019073486,4.5,5412131.0,4.148706436157227
2018-04-24,4.579999923706055,4.480000019073486,4.480000019073486,4.559999942779541,5859237.0,4.2040228843688965
2018-04-25,4.559999942779541,4.53000020980835,4.550000190734863,4.539999961853027,3301037.0,4.185583591461182
2018-04-26,4.559999942779541,4.46999979019165,4.550000190734863,4.480000019073486,4585630.0,4.13026762008667
2018-04-27,4.480000019073486,4.440000057220459,4.449999809265137,4.460000038146973,5961070.0,4.1118292808532715
2018-05-02,4.519999980926514,4.449999809265137,4.460000038146973,4.460000038146973,7615637.0,4.1118292808532715
2018-05-03,4.480000019073486,4.409999847412109,4.460000038146973,4.460000038146973,6099895.0,4.1118292808532715
2018-05-04,4.460000038146973,4.409999847412109,4.449999809265137,4.429999828338623,6169497.0,4.084171295166016
2018-05-07,4.489999771118164,4.429999828338623,4.440000057220459,4.480000019073486,8155018.0,4.13026762008667
2018-05-08,4.5,4.460000038146973,4.46999979019165,4.489999771118164,5660444.0,4.139487266540527
2018-05-09,4.5,4.460000038146973,4.480000019073486,4.46999979019165,4573394.0,4.121048927307129
2018-05-10,4.5,4.46999979019165,4.480000019073486,4.480000019073486,3827816.0,4.13026762008667
2018-05-11,4.5,4.460000038146973,4.489999771118164,4.46999979019165,4526180.0,4.121048927307129
2018-05-14,4.480000019073486,4.440000057220459,4.46999979019165,4.440000057220459,3681000.0,4.093390941619873
2018-05-15,4.460000038146973,4.409999847412109,4.449999809265137,4.449999809265137,5162711.0,4.102609634399414
2018-05-16,4.440000057220459,4.409999847412109,4.429999828338623,4.420000076293945,4289140.0,4.074951648712158
2018-05-17,4.429999828338623,4.400000095367432,4.409999847412109,4.429999828338623,4626513.0,4.084171295166016
2018-05-18,4.449999809265137,4.409999847412109,4.429999828338623,4.440000057220459,4718477.0,4.093390941619873
2018-05-21,4.510000228881836,4.449999809265137,4.460000038146973,4.5,11394601.0,4.148706436157227
2018-05-22,4.5,4.46999979019165,4.5,4.489999771118164,4462741.0,4.139487266540527
2018-05-23,4.489999771118164,4.449999809265137,4.489999771118164,4.449999809265137,4631429.0,4.102609634399414
2018-05-24,4.460000038146973,4.429999828338623,4.449999809265137,4.429999828338623,3787016.0,4.084171295166016
2018-05-25,4.449999809265137,4.400000095367432,4.429999828338623,4.409999847412109,6059392.0,4.065732479095459
2018-05-28,4.409999847412109,4.349999904632568,4.389999866485596,4.389999866485596,5194823.0,4.047293186187744
2018-05-29,4.400000095367432,4.360000133514404,4.380000114440918,4.380000114440918,2453200.0,4.038074493408203
2018-05-30,4.349999904632568,4.190000057220459,4.349999904632568,4.199999809265137,9647487.0,3.8721258640289307
2018-05-31,4.25,4.110000133514404,4.239999771118164,4.199999809265137,4975737.0,3.8721258640289307
2018-06-01,4.260000228881836,4.159999847412109,4.199999809265137,4.199999809265137,5032328.0,3.8721258640289307
2018-06-04,4.239999771118164,4.210000038146973,4.21999979019165,4.230000019073486,2690169.0,3.8997843265533447
2018-06-05,4.25,4.199999809265137,4.230000019073486,4.230000019073486,5019288.0,3.8997843265533447
2018-06-06,4.239999771118164,4.199999809265137,4.230000019073486,4.230000019073486,3412102.0,3.8997843265533447
2018-06-07,4.260000228881836,4.21999979019165,4.21999979019165,4.230000019073486,3599372.0,3.8997843265533447
2018-06-08,4.239999771118164,4.150000095367432,4.230000019073486,4.170000076293945,4378365.0,3.844468355178833
2018-06-11,4.190000057220459,4.119999885559082,4.159999847412109,4.130000114440918,4001598.0,3.8075907230377197
2018-06-12,4.159999847412109,4.090000152587891,4.139999866485596,4.130000114440918,4836704.0,3.8075907230377197
2018-06-13,4.130000114440918,4.019999980926514,4.130000114440918,4.03000020980835,12105093.0,3.715397357940674
2018-06-14,4.039999961853027,3.9600000381469727,4.03000020980835,3.9700000286102295,11023398.0,3.660081386566162
2018-06-15,3.990000009536743,3.9100000858306885,3.9700000286102295,3.930000066757202,8549101.0,3.623203754425049
2018-06-19,3.9000000953674316,3.630000114440918,3.9000000953674316,3.700000047683716,13947038.0,3.411158800125122
2018-06-20,3.7699999809265137,3.6700000762939453,3.7100000381469727,3.740000009536743,6129858.0,3.448035955429077
2018-06-21,3.7799999713897705,3.690000057220459,3.740000009536743,3.690000057220459,7049589.0,3.401939630508423
2018-06-22,3.740000009536743,3.640000104904175,3.6500000953674316,3.740000009536743,5262575.0,3.448035955429077
2018-06-25,3.799999952316284,3.7300000190734863,3.759999990463257,3.7300000190734863,3923307.0,3.438816785812378
2018-06-26,3.740000009536743,3.680000066757202,3.700000047683716,3.7200000286102295,4041879.0,3.4295976161956787
2018-06-27,3.75,3.700000047683716,3.7200000286102295,3.7200000286102295,3038397.0,3.4295976161956787
2018-06-28,3.7300000190734863,3.680000066757202,3.7200000286102295,3.690000057220459,3108069.0,3.401939630508423
2018-06-29,3.7799999713897705,3.680000066757202,3.7100000381469727,3.7699999809265137,5944583.0,3.475694179534912
2018-07-02,3.7799999713897705,3.6700000762939453,3.7699999809265137,3.690000057220459,6380815.0,3.401939630508423
2018-07-03,3.75,3.6700000762939453,3.680000066757202,3.740000009536743,6383211.0,3.448035955429077
2018-07-04,3.740000009536743,3.700000047683716,3.7300000190734863,3.7200000286102295,3887381.0,3.4295976161956787
2018-07-05,3.7300000190734863,3.640000104904175,3.7200000286102295,3.6500000953674316,4874400.0,3.3650619983673096
2018-07-06,3.700000047683716,3.619999885559082,3.680000066757202,3.680000066757202,5400330.0,3.3927202224731445
2018-07-09,3.740000009536743,3.690000057220459,3.690000057220459,3.7300000190734863,5730569.0,3.438816785812378
2018-07-10,3.819999933242798,3.7300000190734863,3.740000009536743,3.809999942779541,9268000.0,3.5125715732574463
2018-07-11,3.7899999618530273,3.7200000286102295,3.7899999618530273,3.759999990463257,7654262.0,3.466474771499634
2018-07-12,3.8499999046325684,3.75,3.75,3.8299999237060547,9534606.0,3.531010389328003
2018-07-13,3.680000066757202,3.6500000953674316,3.680000066757202,3.6600000858306885,5615644.0,3.5290820598602295
2018-07-16,3.6600000858306885,3.619999885559082,3.6500000953674316,3.630000114440918,3357800.0,3.500154972076416
2018-07-17,3.640000104904175,3.609999895095825,3.630000114440918,3.630000114440918,2664642.0,3.500154972076416
2018-07-18,3.6600000858306885,3.619999885559082,3.630000114440918,3.630000114440918,3512761.0,3.500154972076416
2018-07-19,3.6500000953674316,3.609999895095825,3.630000114440918,3.619999885559082,2569096.0,3.4905126094818115
2018-07-20,3.7200000286102295,3.5799999237060547,3.619999885559082,3.690000057220459,7324150.0,3.558008909225464
2018-07-23,3.7300000190734863,3.619999885559082,3.6700000762939453,3.7300000190734863,9751512.0,3.5965781211853027
2018-07-24,3.869999885559082,3.7100000381469727,3.7100000381469727,3.819999933242798,12644231.0,3.683358669281006
2018-07-25,3.8299999237060547,3.7799999713897705,3.809999942779541,3.809999942779541,6082879.0,3.6737165451049805
2018-07-26,3.890000104904175,3.7899999618530273,3.7899999618530273,3.859999895095825,11460648.0,3.7219278812408447
2018-07-27,3.880000114440918,3.809999942779541,3.8499999046325684,3.819999933242798,5613393.0,3.683358669281006
2018-07-30,3.8499999046325684,3.7799999713897705,3.819999933242798,3.799999952316284,4789395.0,3.664074182510376
2018-07-31,3.8299999237060547,3.7699999809265137,3.7799999713897705,3.809999942779541,3528265.0,3.6737165451049805
2018-08-01,3.8399999141693115,3.75,3.809999942779541,3.759999990463257,4563820.0,3.625504970550537
2018-08-02,3.759999990463257,3.609999895095825,3.759999990463257,3.6600000858306885,8298970.0,3.5290820598602295
2018-08-03,3.700000047683716,3.640000104904175,3.6600000858306885,3.6600000858306885,3042759.0,3.5290820598602295
2018-08-06,3.690000057220459,3.5899999141693115,3.6600000858306885,3.619999885559082,4324100.0,3.4905126094818115
2018-08-07,3.75,3.609999895095825,3.609999895095825,3.7300000190734863,5066095.0,3.5965781211853027
2018-08-08,3.7300000190734863,3.680000066757202,3.7200000286102295,3.690000057220459,4286118.0,3.558008909225464
2018-08-09,3.759999990463257,3.6700000762939453,3.6700000762939453,3.75,6751852.0,3.6158626079559326
2018-08-10,3.7799999713897705,3.7300000190734863,3.7300000190734863,3.7699999809265137,3840435.0,3.6351470947265625
2018-08-13,3.759999990463257,3.700000047683716,3.7300000190734863,3.75,3381121.0,3.6158626079559326
2018-08-14,3.759999990463257,3.7300000190734863,3.759999990463257,3.759999990463257,2577400.0,3.625504970550537
2018-08-15,3.759999990463257,3.690000057220459,3.759999990463257,3.700000047683716,2828329.0,3.5676512718200684
2018-08-16,3.700000047683716,3.640000104904175,3.6500000953674316,3.6700000762939453,4615850.0,3.538724422454834
2018-08-17,3.700000047683716,3.6500000953674316,3.680000066757202,3.6700000762939453,3071546.0,3.538724422454834
2018-08-20,3.690000057220459,3.630000114440918,3.6700000762939453,3.6700000762939453,3660603.0,3.538724422454834
2018-08-21,3.7100000381469727,3.6500000953674316,3.6700000762939453,3.690000057220459,3267869.0,3.558008909225464
2018-08-22,3.690000057220459,3.6600000858306885,3.680000066757202,3.6700000762939453,2511203.0,3.538724422454834
2018-08-23,3.680000066757202,3.640000104904175,3.6600000858306885,3.6600000858306885,3487267.0,3.5290820598602295
2018-08-24,3.6700000762939453,3.630000114440918,3.6500000953674316,3.6600000858306885,2927947.0,3.5290820598602295
2018-08-27,3.700000047683716,3.640000104904175,3.6600000858306885,3.690000057220459,6425735.0,3.558008909225464
2018-08-28,3.700000047683716,3.680000066757202,3.690000057220459,3.690000057220459,3478998.0,3.558008909225464
2018-08-29,3.690000057220459,3.630000114440918,3.690000057220459,3.630000114440918,5478200.0,3.500154972076416
2018-08-30,3.6600000858306885,3.619999885559082,3.630000114440918,3.619999885559082,3642127.0,3.4905126094818115
2018-08-31,3.6500000953674316,3.609999895095825,3.630000114440918,3.609999895095825,3507966.0,3.480870246887207
2018-09-03,3.619999885559082,3.5199999809265137,3.619999885559082,3.569999933242798,5031006.0,3.4423012733459473
2018-09-04,3.619999885559082,3.559999942779541,3.569999933242798,3.619999885559082,3963331.0,3.4905126094818115
2018-09-05,3.619999885559082,3.5799999237060547,3.609999895095825,3.5799999237060547,3678025.0,3.4519433975219727
2018-09-06,3.5899999141693115,3.509999990463257,3.569999933242798,3.5299999713897705,4882800.0,3.4037320613861084
2018-09-07,3.569999933242798,3.5199999809265137,3.5199999809265137,3.5299999713897705,3282749.0,3.4037320613861084
2018-09-10,3.5399999618530273,3.509999990463257,3.5299999713897705,3.5199999809265137,2415510.0,3.394089937210083
2018-09-11,3.5299999713897705,3.490000009536743,3.5199999809265137,3.509999990463257,3504205.0,3.3844473361968994
2018-09-12,3.509999990463257,3.4800000190734863,3.5,3.490000009536743,2990001.0,3.3651628494262695
2018-09-13,3.5299999713897705,3.490000009536743,3.509999990463257,3.5199999809265137,2568063.0,3.394089937210083
2018-09-14,3.5299999713897705,3.509999990463257,3.5199999809265137,3.5199999809265137,3274577.0,3.394089937210083
2018-09-17,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.4800000190734863,4279656.0,3.355520486831665
2018-09-18,3.549999952316284,3.4700000286102295,3.4800000190734863,3.5299999713897705,3832583.0,3.4037320613861084
2018-09-19,3.5899999141693115,3.5199999809265137,3.5299999713897705,3.559999942779541,4517058.0,3.4326589107513428
2018-09-20,3.5799999237060547,3.5399999618530273,3.559999942779541,3.559999942779541,3634926.0,3.4326589107513428
2018-09-21,3.619999885559082,3.549999952316284,3.559999942779541,3.609999895095825,6073648.0,3.480870246887207
2018-09-25,3.619999885559082,3.569999933242798,3.5899999141693115,3.619999885559082,4494422.0,3.4905126094818115
2018-09-26,3.6500000953674316,3.5999999046325684,3.5999999046325684,3.619999885559082,4516641.0,3.4905126094818115
2018-09-27,3.630000114440918,3.5899999141693115,3.630000114440918,3.5899999141693115,2937939.0,3.461585760116577
2018-09-28,3.609999895095825,3.569999933242798,3.5999999046325684,3.5999999046325684,3295195.0,3.4712281227111816
2018-10-08,3.5899999141693115,3.549999952316284,3.5899999141693115,3.549999952316284,4691382.0,3.4230165481567383
2018-10-09,3.5799999237060547,3.5,3.559999942779541,3.5299999713897705,5708216.0,3.4037320613861084
2018-10-10,3.5399999618530273,3.509999990463257,3.5299999713897705,3.5199999809265137,2619400.0,3.394089937210083
2018-10-11,3.490000009536743,3.2699999809265137,3.4800000190734863,3.319999933242798,9843642.0,3.2012436389923096
2018-10-12,3.309999942779541,3.1600000858306885,3.299999952316284,3.2799999713897705,8450503.0,3.16267466545105
2018-10-15,3.2799999713897705,3.190000057220459,3.2699999809265137,3.200000047683716,5067896.0,3.085536241531372
2018-10-16,3.2200000286102295,3.1500000953674316,3.2100000381469727,3.1700000762939453,4890773.0,3.0566093921661377
2018-10-17,3.2200000286102295,3.1500000953674316,3.190000057220459,3.190000057220459,4482881.0,3.0758938789367676
2018-10-18,3.190000057220459,3.119999885559082,3.190000057220459,3.1500000953674316,4464237.0,3.0373246669769287
2018-10-19,3.2100000381469727,3.0999999046325684,3.140000104904175,3.190000057220459,5046066.0,3.0758938789367676
2018-10-22,3.359999895095825,3.2100000381469727,3.2100000381469727,3.319999933242798,8440089.0,3.2012436389923096
2018-10-23,3.3299999237060547,3.240000009536743,3.3299999237060547,3.25,5744964.0,3.1337478160858154
2018-10-24,3.319999933242798,3.2200000286102295,3.2200000286102295,3.2699999809265137,3563310.0,3.1530323028564453
2018-10-25,3.2899999618530273,3.200000047683716,3.2300000190734863,3.2799999713897705,5954193.0,3.16267466545105
2018-10-26,3.359999895095825,3.2899999618530273,3.2899999618530273,3.319999933242798,7107511.0,3.2012436389923096
2018-10-29,3.4200000762939453,3.319999933242798,3.319999933242798,3.359999895095825,10283524.0,3.2398128509521484
2018-10-30,3.4100000858306885,3.319999933242798,3.3499999046325684,3.380000114440918,7146516.0,3.2590975761413574
2018-10-31,3.4200000762939453,3.359999895095825,3.380000114440918,3.390000104904175,5381585.0,3.268739938735962
2018-11-01,3.430000066757202,3.369999885559082,3.390000104904175,3.380000114440918,8900134.0,3.2590975761413574
2018-11-02,3.430000066757202,3.4000000953674316,3.4000000953674316,3.430000066757202,6756738.0,3.307309150695801
2018-11-05,3.640000104904175,3.4100000858306885,3.4200000762939453,3.609999895095825,20938207.0,3.480870246887207
2018-11-06,3.6700000762939453,3.549999952316284,3.5899999141693115,3.619999885559082,20701033.0,3.4905126094818115
2018-11-07,3.6700000762939453,3.509999990463257,3.630000114440918,3.5199999809265137,17518781.0,3.394089937210083
2018-11-08,3.559999942779541,3.4700000286102295,3.549999952316284,3.4700000286102295,15440910.0,3.3458781242370605
2018-11-09,3.5899999141693115,3.4600000381469727,3.4800000190734863,3.5199999809265137,13571418.0,3.394089937210083
2018-11-12,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0,3.394089937210083
2018-11-13,3.9800000190734863,3.809999942779541,3.8399999141693115,3.8499999046325684,49875912.0,3.7122855186462402
2018-11-14,3.9100000858306885,3.759999990463257,3.809999942779541,3.819999933242798,30874108.0,3.683358669281006
2018-11-15,4.039999961853027,3.7899999618530273,3.7899999618530273,4.019999980926514,46437712.0,3.8762047290802
2018-11-16,4.420000076293945,3.9700000286102295,4.039999961853027,4.400000095367432,114655453.0,4.242612361907959
2018-11-19,4.590000152587891,4.170000076293945,4.480000019073486,4.21999979019165,91605913.0,4.069050312042236
2018-11-20,4.639999866485596,4.130000114440918,4.150000095367432,4.639999866485596,150323430.0,4.474027156829834
2018-11-21,4.949999809265137,4.489999771118164,4.679999828338623,4.579999923706055,139854039.0,4.416173934936523
2018-11-22,4.829999923706055,4.5,4.699999809265137,4.590000152587891,100736866.0,4.425816059112549
2018-11-23,4.429999828338623,4.130000114440918,4.369999885559082,4.130000114440918,94488193.0,3.9822700023651123
2018-11-26,4.199999809265137,4.039999961853027,4.099999904632568,4.090000152587891,43936188.0,3.9437007904052734
2018-11-27,4.190000057220459,3.990000009536743,4.159999847412109,4.110000133514404,50702909.0,3.9629855155944824
2018-11-28,4.119999885559082,3.950000047683716,4.119999885559082,4.039999961853027,39847037.0,3.89548921585083
2018-11-29,4.150000095367432,3.9700000286102295,4.050000190734863,3.9700000286102295,47568413.0,3.827993392944336
2018-11-30,3.9800000190734863,3.819999933242798,3.950000047683716,3.9000000953674316,38088675.0,3.7604970932006836
2018-12-03,4.059999942779541,3.930000066757202,3.990000009536743,3.9800000190734863,39705620.0,3.8376355171203613
2018-12-04,4.159999847412109,3.940000057220459,3.9700000286102295,4.130000114440918,51952448.0,3.9822700023651123
2018-12-05,3.990000009536743,3.869999885559082,3.9200000762939453,3.9200000762939453,41078023.0,3.7797818183898926
2018-12-06,3.940000057220459,3.819999933242798,3.890000104904175,3.8299999237060547,22465128.0,3.6930010318756104
2018-12-07,3.859999895095825,3.7799999713897705,3.819999933242798,3.809999942779541,13265711.0,3.6737165451049805
2018-12-10,3.859999895095825,3.7899999618530273,3.819999933242798,3.8299999237060547,12182822.0,3.6930010318756104
2018-12-11,3.8499999046325684,3.740000009536743,3.8499999046325684,3.7799999713897705,14737917.0,3.644789457321167
2018-12-12,3.880000114440918,3.7799999713897705,3.880000114440918,3.799999952316284,13795840.0,3.664074182510376
2018-12-13,3.869999885559082,3.7799999713897705,3.809999942779541,3.8299999237060547,16652473.0,3.6930010318756104
2018-12-14,3.8299999237060547,3.690000057220459,3.8299999237060547,3.700000047683716,19792300.0,3.5676512718200684
2018-12-17,3.7799999713897705,3.680000066757202,3.680000066757202,3.759999990463257,12022767.0,3.625504970550537
2018-12-18,3.869999885559082,3.7100000381469727,3.759999990463257,3.8399999141693115,25331206.0,3.702643394470215
2018-12-19,3.8399999141693115,3.7699999809265137,3.8299999237060547,3.799999952316284,14469062.0,3.664074182510376
2018-12-20,3.880000114440918,3.7899999618530273,3.7899999618530273,3.8499999046325684,20202043.0,3.7122855186462402
2018-12-21,3.8399999141693115,3.7200000286102295,3.819999933242798,3.759999990463257,15908800.0,3.625504970550537
2018-12-24,3.8499999046325684,3.7200000286102295,3.740000009536743,3.8399999141693115,19543724.0,3.702643394470215
2018-12-25,3.869999885559082,3.700000047683716,3.7699999809265137,3.859999895095825,24550458.0,3.7219278812408447
2018-12-26,3.9600000381469727,3.809999942779541,3.8399999141693115,3.950000047683716,32091927.0,3.808708906173706
2018-12-27,3.940000057220459,3.7200000286102295,3.940000057220459,3.75,31752323.0,3.6158626079559326
2018-12-28,3.7699999809265137,3.640000104904175,3.740000009536743,3.6700000762939453,23966943.0,3.538724422454834
2019-01-02,3.690000057220459,3.5899999141693115,3.6700000762939453,3.609999895095825,15441482.0,3.480870246887207
2019-01-03,3.6500000953674316,3.5,3.609999895095825,3.5,18612788.0,3.374804973602295
2019-01-04,3.690000057220459,3.4600000381469727,3.4600000381469727,3.6700000762939453,24130784.0,3.538724422454834
2019-01-07,3.740000009536743,3.6600000858306885,3.4600000381469727,3.7100000381469727,18426249.0,3.5772933959960938
2019-01-08,3.819999933242798,3.6600000858306885,3.7200000286102295,3.759999990463257,15808751.0,3.625504970550537
2019-01-09,3.819999933242798,3.7200000286102295,3.740000009536743,3.7300000190734863,15715681.0,3.5965781211853027
2019-01-10,3.8299999237060547,3.690000057220459,3.7200000286102295,3.7300000190734863,15704945.0,3.5965781211853027
2019-01-11,3.7300000190734863,3.680000066757202,3.700000047683716,3.7100000381469727,12161591.0,3.5772933959960938
2019-01-14,3.740000009536743,3.6700000762939453,3.7100000381469727,3.680000066757202,9886209.0,3.5483667850494385
2019-01-15,3.7200000286102295,3.630000114440918,3.680000066757202,3.7100000381469727,10813758.0,3.5772933959960938
2019-01-16,3.8499999046325684,3.7100000381469727,3.7200000286102295,3.75,21555214.0,3.6158626079559326
2019-01-17,3.930000066757202,3.799999952316284,3.880000114440918,3.869999885559082,44849768.0,3.731570243835449
2019-01-18,3.869999885559082,3.759999990463257,3.8399999141693115,3.799999952316284,30953974.0,3.664074182510376
2019-01-21,3.8499999046325684,3.7799999713897705,3.7899999618530273,3.809999942779541,16930551.0,3.6737165451049805
2019-01-22,4.179999828338623,3.7699999809265137,3.799999952316284,3.930000066757202,51770970.0,3.789423942565918
2019-01-23,4.199999809265137,3.940000057220459,3.950000047683716,4.119999885559082,73410812.0,3.972627639770508
2019-01-24,4.489999771118164,4.110000133514404,4.190000057220459,4.159999847412109,93604351.0,4.011196613311768
2019-01-25,4.28000020980835,4.050000190734863,4.070000171661377,4.179999828338623,54814464.0,4.030481338500977
2019-01-28,4.199999809265137,3.9700000286102295,4.179999828338623,3.9800000190734863,40359345.0,3.8376355171203613
2019-01-29,4.0,3.819999933242798,3.9700000286102295,3.930000066757202,25382507.0,3.789423942565918
2019-01-30,3.990000009536743,3.859999895095825,3.890000104904175,3.859999895095825,13855908.0,3.7219278812408447
2019-01-31,3.9600000381469727,3.759999990463257,3.930000066757202,3.799999952316284,19512140.0,3.664074182510376
2019-02-01,3.9200000762939453,3.799999952316284,3.819999933242798,3.9200000762939453,17101529.0,3.7797818183898926
2019-02-11,4.03000020980835,3.9000000953674316,3.9200000762939453,4.019999980926514,20105209.0,3.8762047290802
2019-02-12,4.070000171661377,3.9800000190734863,4.010000228881836,4.039999961853027,19350938.0,3.89548921585083
2019-02-13,4.139999866485596,4.010000228881836,4.019999980926514,4.139999866485596,29134296.0,3.9919121265411377
2019-02-14,4.329999923706055,4.099999904632568,4.150000095367432,4.130000114440918,43338428.0,3.9822700023651123
2019-02-15,4.190000057220459,4.019999980926514,4.119999885559082,4.03000020980835,37091226.0,3.885847330093384
2019-02-18,4.190000057220459,4.059999942779541,4.079999923706055,4.179999828338623,34812943.0,4.030481338500977
2019-02-19,4.340000152587891,4.150000095367432,4.170000076293945,4.329999923706055,55956904.0,4.175116062164307
2019-02-20,4.289999961853027,4.21999979019165,4.28000020980835,4.260000228881836,26067039.0,4.107619762420654
2019-02-21,4.400000095367432,4.210000038146973,4.260000228881836,4.230000019073486,48053249.0,4.078693389892578
2019-02-22,4.449999809265137,4.199999809265137,4.210000038146973,4.420000076293945,57725326.0,4.26189661026001
2019-02-25,4.860000133514404,4.519999980926514,4.699999809265137,4.860000133514404,112415367.0,4.686158180236816
2019-02-26,5.019999980926514,4.739999771118164,4.860000133514404,4.860000133514404,103052826.0,4.686158180236816
2019-02-27,5.349999904632568,4.860000133514404,5.150000095367432,5.179999828338623,129749429.0,4.994711399078369
2019-02-28,5.039999961853027,4.670000076293945,4.849999904632568,4.699999809265137,85077994.0,4.531880855560303
2019-03-01,4.900000095367432,4.679999828338623,4.679999828338623,4.829999923706055,52923138.0,4.657230854034424
2019-03-04,5.059999942779541,4.869999885559082,5.010000228881836,4.900000095367432,84989418.0,4.724727630615234
2019-03-05,5.269999980926514,4.820000171661377,4.849999904632568,5.210000038146973,107666098.0,5.0236382484436035
2019-03-06,5.320000171661377,5.019999980926514,5.25,5.25,111551085.0,5.0622076988220215
2019-03-07,5.78000020980835,5.119999885559082,5.199999809265137,5.78000020980835,170385975.0,5.573249816894531
2019-03-08,6.170000076293945,5.46999979019165,5.550000190734863,5.630000114440918,180810588.0,5.428615093231201
2019-03-11,6.099999904632568,5.699999809265137,5.889999866485596,6.050000190734863,140786027.0,5.833591938018799
2019-03-12,6.25,5.809999942779541,6.039999961853027,6.0,146406919.0,5.7853803634643555
2019-03-13,6.599999904632568,5.949999809265137,6.039999961853027,6.179999828338623,217071210.0,5.958941459655762
2019-03-14,6.349999904632568,5.559999942779541,6.199999809265137,5.730000019073486,144489180.0,5.525038242340088
2019-03-15,6.300000190734863,5.800000190734863,5.900000095367432,6.300000190734863,181013984.0,6.074649333953857
2019-03-18,6.25,5.880000114440918,6.159999847412109,6.190000057220459,141005037.0,5.968584060668945
2019-03-19,6.260000228881836,5.949999809265137,6.03000020980835,6.210000038146973,103705661.0,5.987868785858154
2019-03-20,6.539999961853027,5.989999771118164,6.019999980926514,6.449999809265137,138679618.0,6.219283580780029
2019-03-21,6.679999828338623,6.320000171661377,6.420000076293945,6.420000076293945,147838428.0,6.190356731414795
2019-03-22,7.059999942779541,6.449999809265137,6.5,7.059999942779541,171304852.0,6.807464122772217
2019-03-25,7.239999771118164,6.699999809265137,6.699999809265137,6.929999828338623,172669203.0,6.682114124298096
2019-03-26,7.050000190734863,6.309999942779541,6.920000076293945,6.420000076293945,131794249.0,6.190356731414795
2019-03-27,6.590000152587891,6.059999942779541,6.5,6.480000019073486,95866674.0,6.248210430145264
2019-03-28,6.860000133514404,6.309999942779541,6.489999771118164,6.670000076293945,131321734.0,6.431414604187012
2019-03-29,6.679999828338623,6.239999771118164,6.550000190734863,6.550000190734863,97763476.0,6.315706729888916
2019-04-01,6.650000095367432,6.320000171661377,6.480000019073486,6.53000020980835,139420606.0,6.296422481536865
2019-04-02,6.699999809265137,6.349999904632568,6.679999828338623,6.369999885559082,140870708.0,6.14214563369751
2019-04-03,6.239999771118164,6.039999961853027,6.239999771118164,6.099999904632568,115335629.0,5.881803035736084
2019-04-04,6.130000114440918,5.960000038146973,6.099999904632568,6.079999923706055,73105436.0,5.862518787384033
2019-04-08,6.110000133514404,5.849999904632568,6.099999904632568,5.929999828338623,72258331.0,5.717884063720703
2019-04-09,6.03000020980835,5.820000171661377,5.889999866485596,5.989999771118164,52366361.0,5.775737762451172
2019-04-10,5.940000057220459,5.829999923706055,5.929999828338623,5.849999904632568,45977840.0,5.640745639801025
2019-04-11,5.860000133514404,5.559999942779541,5.809999942779541,5.579999923706055,75493955.0,5.380403518676758
2019-04-12,5.670000076293945,5.570000171661377,5.630000114440918,5.630000114440918,33272130.0,5.428615093231201
2019-04-15,5.840000152587891,5.679999828338623,5.71999979019165,5.71999979019165,52897461.0,5.515395641326904
2019-04-16,5.789999961853027,5.610000133514404,5.679999828338623,5.789999961853027,40109520.0,5.582891464233398
2019-04-17,5.849999904632568,5.760000228881836,5.789999961853027,5.809999942779541,40106234.0,5.602176666259766
2019-04-18,5.809999942779541,5.610000133514404,5.800000190734863,5.659999847412109,38183592.0,5.4575419425964355
2019-04-19,5.690000057220459,5.570000171661377,5.679999828338623,5.639999866485596,25675441.0,5.438257217407227
2019-04-22,5.789999961853027,5.590000152587891,5.639999866485596,5.699999809265137,46936648.0,5.4961113929748535
2019-04-23,5.849999904632568,5.599999904632568,5.690000057220459,5.769999980926514,50461742.0,5.563607215881348
2019-04-24,5.78000020980835,5.510000228881836,5.78000020980835,5.639999866485596,40435138.0,5.438257217407227
2019-04-25,5.650000095367432,5.210000038146973,5.639999866485596,5.260000228881836,45790367.0,5.071850299835205
2019-04-26,5.269999980926514,5.090000152587891,5.21999979019165,5.110000133514404,38648104.0,4.927215576171875
2019-05-06,5.579999923706055,5.159999847412109,5.199999809265137,5.260000228881836,112513289.0,5.071850299835205
2019-05-07,5.550000190734863,5.28000020980835,5.28000020980835,5.519999980926514,73374097.0,5.322549819946289
2019-05-08,5.519999980926514,5.309999942779541,5.360000133514404,5.349999904632568,63651962.0,5.158630847930908
2019-05-09,5.300000190734863,5.03000020980835,5.300000190734863,5.079999923706055,53661660.0,4.898288249969482
2019-05-10,5.480000019073486,4.96999979019165,5.159999847412109,5.420000076293945,67654182.0,5.2261271476745605
2019-05-13,5.360000133514404,5.230000019073486,5.300000190734863,5.269999980926514,39472060.0,5.0814924240112305
2019-05-14,5.579999923706055,5.139999866485596,5.179999828338623,5.420000076293945,71796613.0,5.2261271476745605
2019-05-15,5.75,5.460000038146973,5.489999771118164,5.630000114440918,83509975.0,5.428615093231201
2019-05-16,5.730000019073486,5.53000020980835,5.630000114440918,5.659999847412109,69958247.0,5.4575419425964355
2019-05-17,5.849999904632568,5.480000019073486,5.639999866485596,5.53000020980835,83822906.0,5.332192420959473
2019-05-20,5.53000020980835,5.090000152587891,5.5,5.349999904632568,51404853.0,5.158630847930908
2019-05-21,5.760000228881836,5.300000190734863,5.320000171661377,5.639999866485596,69051596.0,5.438257217407227
2019-05-22,5.71999979019165,5.420000076293945,5.590000152587891,5.489999771118164,66336313.0,5.2936224937438965
2019-05-23,5.840000152587891,5.480000019073486,5.5,5.699999809265137,99288390.0,5.4961113929748535
2019-05-24,5.739999771118164,5.489999771118164,5.650000095367432,5.610000133514404,61823338.0,5.40933084487915
2019-05-27,6.059999942779541,5.519999980926514,5.550000190734863,5.960000038146973,106490436.0,5.746811389923096
2019-05-28,6.230000019073486,5.900000095367432,6.059999942779541,5.940000057220459,121659173.0,5.727526664733887
2019-05-29,6.059999942779541,5.809999942779541,5.849999904632568,5.920000076293945,71777697.0,5.7082414627075195
2019-05-30,6.150000095367432,5.809999942779541,5.889999866485596,6.079999923706055,86660213.0,5.862518787384033
2019-05-31,6.150000095367432,5.980000019073486,6.079999923706055,6.059999942779541,65969716.0,5.843234062194824
2019-06-03,6.190000057220459,5.960000038146973,6.059999942779541,6.050000190734863,61217742.0,5.833591938018799
2019-06-04,6.059999942779541,5.53000020980835,6.050000190734863,5.559999942779541,87421436.0,5.361118793487549
2019-06-05,5.730000019073486,5.440000057220459,5.670000076293945,5.510000228881836,41032995.0,5.312907695770264
2019-06-06,5.489999771118164,5.159999847412109,5.480000019073486,5.21999979019165,45787019.0,5.033280849456787
2019-06-10,5.380000114440918,5.199999809265137,5.21999979019165,5.300000190734863,38904234.0,5.110419273376465
2019-06-11,5.619999885559082,5.269999980926514,5.309999942779541,5.550000190734863,45459168.0,5.351477146148682
2019-06-12,5.559999942779541,5.329999923706055,5.5,5.400000095367432,41840726.0,5.206842422485352
2019-06-13,5.5,5.369999885559082,5.389999866485596,5.400000095367432,28055940.0,5.206842422485352
2019-06-14,5.460000038146973,5.199999809265137,5.420000076293945,5.199999809265137,38207758.0,5.013996124267578
2019-06-17,5.269999980926514,5.159999847412109,5.239999771118164,5.210000038146973,14131708.0,5.0236382484436035
2019-06-18,5.260000228881836,5.119999885559082,5.230000019073486,5.119999885559082,25611469.0,4.9368577003479
2019-06-19,5.329999923706055,5.179999828338623,5.28000020980835,5.190000057220459,41426701.0,5.004354000091553
2019-06-20,5.369999885559082,5.139999866485596,5.199999809265137,5.320000171661377,44501166.0,5.129703998565674
2019-06-21,5.429999828338623,5.320000171661377,5.349999904632568,5.369999885559082,36504255.0,5.177915096282959
2019-06-24,5.389999866485596,5.300000190734863,5.369999885559082,5.340000152587891,20297490.0,5.148988246917725
2019-06-25,5.349999904632568,5.179999828338623,5.349999904632568,5.28000020980835,21469928.0,5.091134548187256
2019-06-26,5.309999942779541,5.21999979019165,5.25,5.260000228881836,11541580.0,5.071850299835205
2019-06-27,5.329999923706055,5.260000228881836,5.269999980926514,5.289999961853027,18928924.0,5.1007771492004395
2019-06-28,5.380000114440918,5.230000019073486,5.320000171661377,5.25,25361953.0,5.0622076988220215
2019-07-01,5.409999847412109,5.309999942779541,5.349999904632568,5.400000095367432,34594712.0,5.206842422485352
2019-07-02,5.449999809265137,5.349999904632568,5.409999847412109,5.369999885559082,25301870.0,5.177915096282959
2019-07-03,5.460000038146973,5.329999923706055,5.349999904632568,5.429999828338623,33088878.0,5.235768795013428
2019-07-04,5.429999828338623,5.329999923706055,5.429999828338623,5.349999904632568,19140177.0,5.158630847930908
2019-07-05,5.5,5.340000152587891,5.380000114440918,5.460000038146973,34102848.0,5.26469612121582
2019-07-08,5.590000152587891,5.28000020980835,5.429999828338623,5.349999904632568,56039566.0,5.158630847930908
2019-07-09,5.320000171661377,5.150000095367432,5.28000020980835,5.260000228881836,32530517.0,5.071850299835205
2019-07-10,5.25,5.150000095367432,5.239999771118164,5.159999847412109,16263933.0,4.975427150726318
2019-07-11,5.210000038146973,5.110000133514404,5.190000057220459,5.119999885559082,14379971.0,4.9368577003479
2019-07-12,5.050000190734863,4.96999979019165,5.039999961853027,5.03000020980835,10945378.0,4.9555768966674805
2019-07-15,5.079999923706055,4.920000076293945,5.039999961853027,5.050000190734863,14215355.0,4.97528076171875
2019-07-16,5.059999942779541,5.0,5.039999961853027,5.03000020980835,11448983.0,4.9555768966674805
2019-07-17,5.130000114440918,5.019999980926514,5.03000020980835,5.079999923706055,19251566.0,5.004836559295654
2019-07-18,5.059999942779541,4.96999979019165,5.039999961853027,5.0,14249070.0,4.926020622253418
2019-07-19,5.150000095367432,5.0,5.039999961853027,5.139999866485596,28095313.0,5.063949108123779
2019-07-22,5.239999771118164,4.730000019073486,5.239999771118164,4.760000228881836,48963214.0,4.689571857452393
2019-07-23,4.800000190734863,4.670000076293945,4.760000228881836,4.710000038146973,25614891.0,4.640311241149902
2019-07-24,4.78000020980835,4.690000057220459,4.710000038146973,4.699999809265137,19033771.0,4.630459308624268
2019-07-25,4.71999979019165,4.630000114440918,4.710000038146973,4.659999847412109,17457374.0,4.59105110168457
2019-07-26,4.670000076293945,4.590000152587891,4.670000076293945,4.630000114440918,16934293.0,4.561495304107666
2019-07-29,4.659999847412109,4.590000152587891,4.659999847412109,4.599999904632568,13365832.0,4.531938552856445
2019-07-30,4.679999828338623,4.599999904632568,4.610000133514404,4.659999847412109,17267553.0,4.59105110168457
2019-07-31,4.639999866485596,4.590000152587891,4.639999866485596,4.599999904632568,11573264.0,4.531938552856445
2019-08-01,4.599999904632568,4.5,4.579999923706055,4.510000228881836,16616376.0,4.443270683288574
2019-08-02,4.429999828338623,4.340000152587891,4.409999847412109,4.400000095367432,22117157.0,4.334897994995117
2019-08-05,4.420000076293945,4.320000171661377,4.389999866485596,4.360000133514404,14927936.0,4.29548978805542
2019-08-06,4.28000020980835,4.079999923706055,4.28000020980835,4.130000114440918,28943319.0,4.068892955780029
2019-08-07,4.239999771118164,4.159999847412109,4.170000076293945,4.199999809265137,20173394.0,4.137856960296631
2019-08-08,4.269999980926514,4.199999809265137,4.210000038146973,4.210000038146973,13149131.0,4.147709369659424
2019-08-09,4.25,4.130000114440918,4.230000019073486,4.139999866485596,11371714.0,4.078744888305664
2019-08-12,4.230000019073486,4.139999866485596,4.170000076293945,4.210000038146973,10777585.0,4.147709369659424
2019-08-13,4.260000228881836,4.159999847412109,4.190000057220459,4.210000038146973,10704003.0,4.147709369659424
2019-08-14,4.340000152587891,4.239999771118164,4.260000228881836,4.25,13746062.0,4.187117576599121
2019-08-15,4.28000020980835,4.130000114440918,4.170000076293945,4.260000228881836,14098599.0,4.196969509124756
2019-08-16,4.300000190734863,4.25,4.289999961853027,4.260000228881836,9238029.0,4.196969509124756
2019-08-19,4.360000133514404,4.25,4.300000190734863,4.340000152587891,14440644.0,4.27578592300415
2019-08-20,4.429999828338623,4.340000152587891,4.360000133514404,4.349999904632568,14432535.0,4.285637855529785
2019-08-21,4.480000019073486,4.329999923706055,4.360000133514404,4.409999847412109,16634348.0,4.344749927520752
2019-08-22,4.449999809265137,4.329999923706055,4.440000057220459,4.369999885559082,11549203.0,4.305341720581055
2019-08-23,4.400000095367432,4.329999923706055,4.349999904632568,4.340000152587891,9958028.0,4.27578592300415
2019-08-26,4.400000095367432,4.210000038146973,4.25,4.329999923706055,14400854.0,4.265933513641357
2019-08-27,4.449999809265137,4.340000152587891,4.340000152587891,4.440000057220459,18457371.0,4.3743062019348145
2019-08-28,4.440000057220459,4.369999885559082,4.440000057220459,4.400000095367432,11167950.0,4.334897994995117
2019-08-29,4.420000076293945,4.340000152587891,4.400000095367432,4.349999904632568,10267277.0,4.285637855529785
2019-08-30,4.389999866485596,4.25,4.369999885559082,4.28000020980835,13096936.0,4.216673851013184
2019-09-02,4.369999885559082,4.25,4.28000020980835,4.360000133514404,11387263.0,4.29548978805542
2019-09-03,4.389999866485596,4.329999923706055,4.369999885559082,4.360000133514404,9985662.0,4.29548978805542
2019-09-04,4.429999828338623,4.320000171661377,4.329999923706055,4.409999847412109,16166003.0,4.344749927520752
2019-09-05,4.559999942779541,4.409999847412109,4.420000076293945,4.519999980926514,36592880.0,4.453122615814209
2019-09-06,4.539999961853027,4.440000057220459,4.510000228881836,4.489999771118164,27447041.0,4.4235663414001465
2019-09-09,4.579999923706055,4.489999771118164,4.53000020980835,4.550000190734863,26121636.0,4.4826788902282715
2019-09-10,4.570000171661377,4.46999979019165,4.570000171661377,4.510000228881836,20074280.0,4.443270683288574
2019-09-11,4.550000190734863,4.489999771118164,4.519999980926514,4.5,17216368.0,4.433418273925781
2019-09-12,4.539999961853027,4.46999979019165,4.510000228881836,4.539999961853027,17286806.0,4.4728264808654785
2019-09-16,4.619999885559082,4.510000228881836,4.510000228881836,4.570000171661377,30070613.0,4.502382755279541
2019-09-17,4.550000190734863,4.400000095367432,4.550000190734863,4.420000076293945,26124367.0,4.354602336883545
2019-09-18,4.46999979019165,4.389999866485596,4.429999828338623,4.409999847412109,12927143.0,4.344749927520752
2019-09-19,4.420000076293945,4.369999885559082,4.409999847412109,4.420000076293945,9066666.0,4.354602336883545
2019-09-20,4.460000038146973,4.400000095367432,4.449999809265137,4.409999847412109,10432448.0,4.344749927520752
2019-09-23,4.389999866485596,4.260000228881836,4.380000114440918,4.300000190734863,14268972.0,4.236377716064453
2019-09-24,4.320000171661377,4.260000228881836,4.300000190734863,4.28000020980835,11689276.0,4.216673851013184
2019-09-25,4.269999980926514,4.179999828338623,4.269999980926514,4.190000057220459,12303447.0,4.128005027770996
2019-09-26,4.21999979019165,4.119999885559082,4.210000038146973,4.130000114440918,10809600.0,4.068892955780029
2019-09-27,4.159999847412109,4.119999885559082,4.139999866485596,4.139999866485596,9388464.0,4.078744888305664
2019-09-30,4.150000095367432,4.079999923706055,4.139999866485596,4.090000152587891,11823752.0,4.029484748840332
2019-10-08,4.130000114440918,4.079999923706055,4.079999923706055,4.110000133514404,5319569.0,4.04918909072876
2019-10-09,4.130000114440918,4.070000171661377,4.090000152587891,4.130000114440918,7162332.0,4.068892955780029
2019-10-10,4.179999828338623,4.110000133514404,4.130000114440918,4.179999828338623,8612246.0,4.118153095245361
2019-10-11,4.199999809265137,4.150000095367432,4.179999828338623,4.199999809265137,9470491.0,4.137856960296631
2019-10-14,4.300000190734863,4.21999979019165,4.239999771118164,4.28000020980835,14839174.0,4.216673851013184
2019-10-15,4.309999942779541,4.25,4.28000020980835,4.28000020980835,10802815.0,4.216673851013184
2019-10-16,4.320000171661377,4.230000019073486,4.289999961853027,4.230000019073486,9831808.0,4.167413234710693
2019-10-17,4.289999961853027,4.230000019073486,4.25,4.260000228881836,8385383.0,4.196969509124756
2019-10-18,4.28000020980835,4.179999828338623,4.269999980926514,4.199999809265137,11342922.0,4.137856960296631
2019-10-21,4.210000038146973,4.150000095367432,4.199999809265137,4.190000057220459,6868015.0,4.128005027770996
2019-10-22,4.190000057220459,4.159999847412109,4.170000076293945,4.190000057220459,6176527.0,4.128005027770996
2019-10-23,4.190000057220459,4.139999866485596,4.179999828338623,4.150000095367432,6198205.0,4.088597297668457
2019-10-24,4.210000038146973,4.119999885559082,4.139999866485596,4.150000095367432,10363264.0,4.088597297668457
2019-10-25,4.190000057220459,4.119999885559082,4.139999866485596,4.190000057220459,9327981.0,4.128005027770996
2019-10-28,4.269999980926514,4.170000076293945,4.190000057220459,4.25,14839882.0,4.187117576599121
2019-10-29,4.289999961853027,4.210000038146973,4.28000020980835,4.210000038146973,13758600.0,4.147709369659424
2019-10-30,4.260000228881836,4.170000076293945,4.199999809265137,4.230000019073486,10764158.0,4.167413234710693
2019-10-31,4.25,4.159999847412109,4.239999771118164,4.179999828338623,11100335.0,4.118153095245361
2019-11-01,4.210000038146973,4.139999866485596,4.159999847412109,4.210000038146973,9207442.0,4.147709369659424
2019-11-04,4.260000228881836,4.199999809265137,4.210000038146973,4.230000019073486,12407875.0,4.167413234710693
2019-11-05,4.300000190734863,4.21999979019165,4.239999771118164,4.28000020980835,15299981.0,4.216673851013184
2019-11-06,4.329999923706055,4.260000228881836,4.269999980926514,4.28000020980835,17251942.0,4.216673851013184
2019-11-07,4.329999923706055,4.269999980926514,4.269999980926514,4.309999942779541,10812323.0,4.246229648590088
2019-11-08,4.349999904632568,4.260000228881836,4.329999923706055,4.269999980926514,10792883.0,4.206821441650391
2019-11-11,4.260000228881836,4.130000114440918,4.25,4.139999866485596,13634858.0,4.078744888305664
2019-11-12,4.150000095367432,4.079999923706055,4.139999866485596,4.119999885559082,8735312.0,4.059040546417236
2019-11-13,4.119999885559082,4.079999923706055,4.119999885559082,4.090000152587891,5790511.0,4.029484748840332
2019-11-14,4.130000114440918,4.079999923706055,4.099999904632568,4.099999904632568,5859364.0,4.039336681365967
2019-11-15,4.110000133514404,4.059999942779541,4.110000133514404,4.070000171661377,6210881.0,4.0097808837890625
2019-11-18,4.110000133514404,4.039999961853027,4.059999942779541,4.090000152587891,6632736.0,4.029484748840332
2019-11-19,4.139999866485596,4.090000152587891,4.090000152587891,4.139999866485596,6813750.0,4.078744888305664
2019-11-20,4.139999866485596,4.079999923706055,4.130000114440918,4.099999904632568,6695050.0,4.039336681365967
2019-11-21,4.099999904632568,4.070000171661377,4.090000152587891,4.090000152587891,4610500.0,4.029484748840332
2019-11-22,4.130000114440918,4.079999923706055,4.099999904632568,4.090000152587891,7372388.0,4.029484748840332
2019-11-25,4.230000019073486,4.070000171661377,4.090000152587891,4.210000038146973,20115500.0,4.147709369659424
2019-11-26,4.239999771118164,4.159999847412109,4.199999809265137,4.199999809265137,16090629.0,4.137856960296631
2019-11-27,4.210000038146973,4.170000076293945,4.190000057220459,4.179999828338623,7441416.0,4.118153095245361
2019-11-28,4.190000057220459,4.130000114440918,4.170000076293945,4.139999866485596,7651803.0,4.078744888305664
2019-11-29,4.159999847412109,4.110000133514404,4.150000095367432,4.139999866485596,6935000.0,4.078744888305664
2019-12-02,4.159999847412109,4.119999885559082,4.139999866485596,4.130000114440918,5604143.0,4.068892955780029
2019-12-03,4.139999866485596,4.099999904632568,4.130000114440918,4.139999866485596,5606481.0,4.078744888305664
2019-12-04,4.150000095367432,4.110000133514404,4.119999885559082,4.150000095367432,6720035.0,4.088597297668457
2019-12-05,4.179999828338623,4.139999866485596,4.150000095367432,4.170000076293945,7979071.0,4.108301162719727
2019-12-06,4.179999828338623,4.150000095367432,4.170000076293945,4.179999828338623,5410672.0,4.118153095245361
2019-12-09,4.199999809265137,4.159999847412109,4.179999828338623,4.179999828338623,8197174.0,4.118153095245361
2019-12-10,4.190000057220459,4.159999847412109,4.170000076293945,4.190000057220459,7922241.0,4.128005027770996
2019-12-11,4.190000057220459,4.159999847412109,4.190000057220459,4.179999828338623,9050871.0,4.118153095245361
2019-12-12,4.179999828338623,4.139999866485596,4.179999828338623,4.139999866485596,8524143.0,4.078744888305664
2019-12-13,4.230000019073486,4.159999847412109,4.159999847412109,4.230000019073486,19108178.0,4.167413234710693
2019-12-16,4.420000076293945,4.21999979019165,4.230000019073486,4.400000095367432,36379047.0,4.334897994995117
2019-12-17,4.460000038146973,4.360000133514404,4.420000076293945,4.409999847412109,26791596.0,4.344749927520752
2019-12-18,4.440000057220459,4.349999904632568,4.409999847412109,4.369999885559082,23565508.0,4.305341720581055
2019-12-19,4.409999847412109,4.349999904632568,4.360000133514404,4.369999885559082,15543646.0,4.305341720581055
2019-12-20,4.389999866485596,4.320000171661377,4.380000114440918,4.329999923706055,12634063.0,4.265933513641357
2019-12-23,4.349999904632568,4.230000019073486,4.329999923706055,4.239999771118164,15661527.0,4.177265167236328
2019-12-24,4.309999942779541,4.239999771118164,4.239999771118164,4.289999961853027,8906422.0,4.226525783538818
2019-12-25,4.309999942779541,4.269999980926514,4.300000190734863,4.28000020980835,7430558.0,4.216673851013184
2019-12-26,4.340000152587891,4.269999980926514,4.28000020980835,4.329999923706055,9330297.0,4.265933513641357
2019-12-27,4.360000133514404,4.289999961853027,4.340000152587891,4.300000190734863,18072890.0,4.236377716064453
2019-12-30,4.429999828338623,4.300000190734863,4.300000190734863,4.389999866485596,20355266.0,4.325046062469482
2019-12-31,4.429999828338623,4.369999885559082,4.400000095367432,4.400000095367432,15949704.0,4.334897994995117
2020-01-02,4.480000019073486,4.429999828338623,4.429999828338623,4.440000057220459,24393077.0,4.3743062019348145
2020-01-03,4.46999979019165,4.440000057220459,4.46999979019165,4.449999809265137,14700145.0,4.384158134460449
2020-01-06,4.489999771118164,4.400000095367432,4.420000076293945,4.440000057220459,22036435.0,4.3743062019348145
2020-01-07,4.480000019073486,4.440000057220459,4.449999809265137,4.46999979019165,16715998.0,4.403861999511719
2020-01-08,4.389999866485596,4.389999866485596,4.389999866485596,4.389999866485596,26403479.0,4.325046062469482
2020-01-09,4.489999771118164,4.420000076293945,4.420000076293945,4.460000038146973,21616609.0,4.394010543823242
2020-01-10,4.590000152587891,4.46999979019165,4.46999979019165,4.539999961853027,30758350.0,4.4728264808654785
2020-01-13,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,25447807.0,4.462974548339844
2020-01-14,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,23067033.0,4.394010543823242
2020-01-15,4.489999771118164,4.429999828338623,4.46999979019165,4.440000057220459,10949328.0,4.3743062019348145
2020-01-16,4.46999979019165,4.409999847412109,4.460000038146973,4.409999847412109,11429671.0,4.344749927520752
2020-01-17,4.440000057220459,4.400000095367432,4.420000076293945,4.420000076293945,9642985.0,4.354602336883545
2020-01-20,4.53000020980835,4.460000038146973,4.46999979019165,4.5,23683449.0,4.433418273925781
2020-01-21,4.519999980926514,4.420000076293945,4.5,4.440000057220459,15989947.0,4.3743062019348145
2020-01-22,4.429999828338623,4.360000133514404,4.400000095367432,4.409999847412109,14238189.0,4.344749927520752
2020-01-23,4.380000114440918,4.230000019073486,4.380000114440918,4.260000228881836,21461735.0,4.196969509124756
2020-02-03,3.880000114440918,3.8299999237060547,3.8299999237060547,3.8299999237060547,21424800.0,3.773331642150879
2020-02-04,3.8499999046325684,3.700000047683716,3.700000047683716,3.7899999618530273,26970541.0,3.7339234352111816
2020-02-05,3.869999885559082,3.7799999713897705,3.809999942779541,3.8399999141693115,26430207.0,3.7831835746765137
2020-02-06,3.940000057220459,3.809999942779541,3.8299999237060547,3.930000066757202,25131569.0,3.871852159500122
2020-02-07,3.950000047683716,3.869999885559082,3.9100000858306885,3.9200000762939453,19876513.0,3.8620002269744873
2020-02-10,3.990000009536743,3.869999885559082,3.9000000953674316,3.9800000190734863,19419339.0,3.921112298965454
2020-02-11,4.070000171661377,3.9600000381469727,3.990000009536743,4.0,19125270.0,3.9408164024353027
2020-02-12,4.019999980926514,3.9800000190734863,4.0,4.010000228881836,11565879.0,3.9506685733795166
2020-02-13,4.010000228881836,3.9200000762939453,4.0,3.930000066757202,17079354.0,3.871852159500122
2020-02-14,3.950000047683716,3.9000000953674316,3.9100000858306885,3.930000066757202,13385040.0,3.871852159500122
2020-02-17,3.9700000286102295,3.8299999237060547,3.869999885559082,3.9700000286102295,27136746.0,3.9112603664398193
2020-02-18,4.010000228881836,3.9600000381469727,3.9800000190734863,4.0,20890632.0,3.9408164024353027
2020-02-19,4.039999961853027,3.9600000381469727,3.9800000190734863,3.990000009536743,21611996.0,3.930964469909668
2020-02-20,4.099999904632568,3.9800000190734863,4.0,4.090000152587891,31659275.0,4.029484748840332
2020-02-21,4.139999866485596,4.059999942779541,4.070000171661377,4.070000171661377,24004115.0,4.0097808837890625
2020-02-24,4.070000171661377,3.9700000286102295,4.070000171661377,4.010000228881836,25268764.0,3.9506685733795166
2020-02-25,3.9700000286102295,3.890000104904175,3.950000047683716,3.950000047683716,24914399.0,3.8915562629699707
2020-02-26,4.050000190734863,3.890000104904175,3.9000000953674316,3.990000009536743,25805387.0,3.930964469909668
2020-02-27,4.03000020980835,3.9800000190734863,3.990000009536743,3.990000009536743,16208421.0,3.930964469909668
2020-02-28,3.9600000381469727,3.819999933242798,3.9200000762939453,3.8299999237060547,33100220.0,3.773331642150879
2020-03-02,3.9800000190734863,3.8499999046325684,3.8499999046325684,3.950000047683716,22467175.0,3.8915562629699707
2020-03-03,4.050000190734863,3.950000047683716,3.9800000190734863,4.010000228881836,28273001.0,3.9506685733795166
2020-03-04,4.090000152587891,3.9600000381469727,3.9800000190734863,4.090000152587891,32146812.0,4.029484748840332
2020-03-05,4.159999847412109,4.079999923706055,4.119999885559082,4.139999866485596,32679761.0,4.078744888305664
2020-03-06,4.119999885559082,4.059999942779541,4.090000152587891,4.099999904632568,27857989.0,4.039336681365967
2020-03-09,4.179999828338623,4.019999980926514,4.170000076293945,4.03000020980835,37182697.0,3.9703726768493652
2020-03-10,4.150000095367432,3.930000066757202,3.9700000286102295,4.139999866485596,37282066.0,4.078744888305664
2020-03-11,4.360000133514404,4.130000114440918,4.170000076293945,4.199999809265137,57066272.0,4.137856960296631
2020-03-12,4.159999847412109,4.03000020980835,4.110000133514404,4.050000190734863,31957857.0,3.990076780319214
2020-03-13,4.019999980926514,3.8299999237060547,3.890000104904175,3.990000009536743,29838900.0,3.930964469909668
2020-03-16,4.03000020980835,3.890000104904175,4.019999980926514,3.890000104904175,22915601.0,3.832443952560425
2020-03-17,3.940000057220459,3.799999952316284,3.890000104904175,3.869999885559082,20420462.0,3.812739849090576
2020-03-18,3.940000057220459,3.799999952316284,3.9000000953674316,3.819999933242798,17712175.0,3.763479709625244
2020-03-19,3.8399999141693115,3.7200000286102295,3.799999952316284,3.799999952316284,17521709.0,3.7437756061553955
2020-03-20,3.8499999046325684,3.7799999713897705,3.819999933242798,3.8499999046325684,12733665.0,3.7930357456207275
2020-03-23,3.799999952316284,3.6600000858306885,3.7899999618530273,3.7100000381469727,12954502.0,3.655107259750366
2020-03-24,3.7799999713897705,3.7100000381469727,3.759999990463257,3.7799999713897705,10812843.0,3.724071502685547
2020-03-25,3.859999895095825,3.7899999618530273,3.8299999237060547,3.8299999237060547,16373849.0,3.773331642150879
2020-03-26,3.8299999237060547,3.759999990463257,3.809999942779541,3.7699999809265137,10897900.0,3.714219331741333
2020-03-27,3.8499999046325684,3.7799999713897705,3.809999942779541,3.8299999237060547,12448900.0,3.773331642150879
2020-03-30,3.799999952316284,3.7200000286102295,3.7899999618530273,3.7799999713897705,9598877.0,3.724071502685547
2020-03-31,3.819999933242798,3.75,3.799999952316284,3.7699999809265137,6733230.0,3.714219331741333
2020-04-01,3.7899999618530273,3.740000009536743,3.759999990463257,3.740000009536743,6350325.0,3.6846632957458496
2020-04-02,3.7899999618530273,3.7100000381469727,3.7300000190734863,3.7899999618530273,8003322.0,3.7339234352111816
2020-04-03,3.7899999618530273,3.75,3.7899999618530273,3.7699999809265137,6225700.0,3.714219331741333
2020-04-07,3.8499999046325684,3.799999952316284,3.809999942779541,3.8399999141693115,10762105.0,3.7831835746765137
2020-04-08,3.8499999046325684,3.799999952316284,3.819999933242798,3.8499999046325684,8162321.0,3.7930357456207275
2020-04-09,3.869999885559082,3.8299999237060547,3.869999885559082,3.8499999046325684,6730615.0,3.7930357456207275
2020-04-10,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.7899999618530273,8575566.0,3.7339234352111816
2020-04-13,3.7899999618530273,3.75,3.7699999809265137,3.7699999809265137,7501774.0,3.714219331741333
2020-04-14,3.799999952316284,3.75,3.7699999809265137,3.7899999618530273,7611965.0,3.7339234352111816
2020-04-15,3.7899999618530273,3.759999990463257,3.7899999618530273,3.7799999713897705,6791817.0,3.724071502685547
2020-04-16,3.7799999713897705,3.75,3.75,3.7799999713897705,6153468.0,3.724071502685547
2020-04-17,3.799999952316284,3.7699999809265137,3.7899999618530273,3.7899999618530273,7191538.0,3.7339234352111816
2020-04-20,3.869999885559082,3.7699999809265137,3.7799999713897705,3.859999895095825,14621786.0,3.8028876781463623
2020-04-21,3.8399999141693115,3.7699999809265137,3.8299999237060547,3.809999942779541,10791037.0,3.7536275386810303
2020-04-22,3.809999942779541,3.7699999809265137,3.7899999618530273,3.799999952316284,6960450.0,3.7437756061553955
2020-04-23,3.8399999141693115,3.7899999618530273,3.799999952316284,3.819999933242798,7719998.0,3.763479709625244
2020-04-24,3.8299999237060547,3.7799999713897705,3.819999933242798,3.809999942779541,8821024.0,3.7536275386810303
2020-04-27,3.9600000381469727,3.819999933242798,3.819999933242798,3.890000104904175,22497951.0,3.832443952560425
2020-04-28,4.010000228881836,3.8299999237060547,3.9600000381469727,3.9200000762939453,20501327.0,3.8620002269744873
2020-04-29,4.039999961853027,3.940000057220459,3.990000009536743,4.039999961853027,34616580.0,3.980224609375
2020-04-30,4.0,3.8399999141693115,3.9100000858306885,3.9200000762939453,40985150.0,3.8620002269744873
2020-05-06,3.9000000953674316,3.819999933242798,3.869999885559082,3.859999895095825,19554264.0,3.8028876781463623
2020-05-07,3.8499999046325684,3.7899999618530273,3.8499999046325684,3.799999952316284,15597178.0,3.7437756061553955
2020-05-08,3.8299999237060547,3.7899999618530273,3.809999942779541,3.819999933242798,10527044.0,3.763479709625244
2020-05-11,3.819999933242798,3.759999990463257,3.809999942779541,3.7699999809265137,12263519.0,3.714219331741333
2020-05-12,3.7699999809265137,3.740000009536743,3.759999990463257,3.7699999809265137,6234004.0,3.714219331741333
2020-05-13,3.7899999618530273,3.740000009536743,3.759999990463257,3.7799999713897705,4523144.0,3.724071502685547
2020-05-14,3.7699999809265137,3.7300000190734863,3.759999990463257,3.7300000190734863,6033100.0,3.674811363220215
2020-05-15,3.759999990463257,3.7300000190734863,3.740000009536743,3.740000009536743,7032900.0,3.6846632957458496
2020-05-18,3.75,3.7200000286102295,3.740000009536743,3.740000009536743,5260200.0,3.6846632957458496
2020-05-19,3.7699999809265137,3.75,3.75,3.759999990463257,5442111.0,3.7043673992156982
2020-05-20,3.759999990463257,3.740000009536743,3.75,3.75,4067500.0,3.6945154666900635
2020-05-21,3.759999990463257,3.7200000286102295,3.75,3.740000009536743,4963197.0,3.6846632957458496
2020-05-22,3.740000009536743,3.6600000858306885,3.740000009536743,3.6700000762939453,7336924.0,3.615699052810669
2020-05-25,3.680000066757202,3.609999895095825,3.680000066757202,3.630000114440918,5049590.0,3.576291084289551
2020-05-26,3.6500000953674316,3.619999885559082,3.640000104904175,3.640000104904175,3051289.0,3.5861430168151855
2020-05-27,3.6600000858306885,3.619999885559082,3.6500000953674316,3.630000114440918,3333391.0,3.576291084289551
2020-05-28,3.6500000953674316,3.609999895095825,3.630000114440918,3.619999885559082,4120357.0,3.566438674926758
2020-05-29,3.619999885559082,3.5799999237060547,3.619999885559082,3.5999999046325684,6675957.0,3.546734571456909
2020-06-01,3.6700000762939453,3.609999895095825,3.609999895095825,3.6600000858306885,6857669.0,3.605847120285034
2020-06-02,3.680000066757202,3.640000104904175,3.6600000858306885,3.6700000762939453,5650875.0,3.615699052810669
2020-06-03,3.690000057220459,3.6500000953674316,3.680000066757202,3.6500000953674316,5108745.0,3.5959949493408203
2020-06-04,3.6600000858306885,3.630000114440918,3.6500000953674316,3.6500000953674316,4364209.0,3.5959949493408203
2020-06-05,3.6700000762939453,3.640000104904175,3.6600000858306885,3.6600000858306885,3899735.0,3.605847120285034
2020-06-08,3.680000066757202,3.6600000858306885,3.6600000858306885,3.6600000858306885,4320978.0,3.605847120285034
2020-06-09,3.680000066757202,3.6500000953674316,3.6600000858306885,3.6600000858306885,3574865.0,3.605847120285034
2020-06-10,3.6700000762939453,3.630000114440918,3.6600000858306885,3.640000104904175,3561306.0,3.5861430168151855
2020-06-11,3.6500000953674316,3.609999895095825,3.640000104904175,3.609999895095825,3603060.0,3.556586742401123
2020-06-12,3.619999885559082,3.5799999237060547,3.5999999046325684,3.619999885559082,4200616.0,3.566438674926758
2020-06-15,3.619999885559082,3.5899999141693115,3.5999999046325684,3.5999999046325684,3909600.0,3.546734571456909
2020-06-16,3.619999885559082,3.5899999141693115,3.609999895095825,3.609999895095825,6031931.0,3.556586742401123
2020-06-17,3.5999999046325684,3.559999942779541,3.5999999046325684,3.5799999237060547,7136698.0,3.5270307064056396
2020-06-18,3.5999999046325684,3.569999933242798,3.5799999237060547,3.5799999237060547,4624233.0,3.5270307064056396
2020-06-19,3.6700000762939453,3.5799999237060547,3.5799999237060547,3.6500000953674316,12526451.0,3.5959949493408203
2020-06-22,3.640000104904175,3.5999999046325684,3.640000104904175,3.609999895095825,6393968.0,3.556586742401123
2020-06-23,3.609999895095825,3.569999933242798,3.609999895095825,3.569999933242798,5734930.0,3.517178535461426
2020-06-24,3.5899999141693115,3.559999942779541,3.5799999237060547,3.5799999237060547,4449107.0,3.5270307064056396
2020-06-29,3.569999933242798,3.5299999713897705,3.569999933242798,3.5399999618530273,7218798.0,3.4876224994659424
2020-06-30,3.559999942779541,3.5299999713897705,3.549999952316284,3.5399999618530273,4418112.0,3.4876224994659424
2020-07-01,3.569999933242798,3.5299999713897705,3.5399999618530273,3.569999933242798,6573510.0,3.517178535461426
2020-07-02,3.6500000953674316,3.559999942779541,3.569999933242798,3.640000104904175,13672687.0,3.5861430168151855
2020-07-03,3.7100000381469727,3.619999885559082,3.630000114440918,3.700000047683716,17916233.0,3.6452553272247314
2020-07-06,3.859999895095825,3.7200000286102295,3.7300000190734863,3.859999895095825,39578924.0,3.8028876781463623
2020-07-07,3.9800000190734863,3.809999942779541,3.950000047683716,3.809999942779541,36417648.0,3.7536275386810303
2020-07-08,3.890000104904175,3.7799999713897705,3.799999952316284,3.869999885559082,19119641.0,3.812739849090576
2020-07-09,3.940000057220459,3.8499999046325684,3.859999895095825,3.9200000762939453,27991872.0,3.8620002269744873
2020-07-10,3.9000000953674316,3.809999942779541,3.859999895095825,3.809999942779541,24977302.0,3.809999942779541
2020-07-13,3.880000114440918,3.7799999713897705,3.799999952316284,3.869999885559082,27803987.0,3.869999885559082
2020-07-14,3.890000104904175,3.7699999809265137,3.869999885559082,3.819999933242798,18723510.0,3.819999933242798
2020-07-15,3.9000000953674316,3.7799999713897705,3.8299999237060547,3.819999933242798,31288001.0,3.819999933242798
2020-07-16,3.880000114440918,3.7100000381469727,3.799999952316284,3.7200000286102295,28810601.0,3.7200000286102295
2020-07-17,3.7699999809265137,3.6500000953674316,3.740000009536743,3.6700000762939453,19164357.0,3.6700000762939453
2020-07-20,3.7699999809265137,3.6700000762939453,3.690000057220459,3.7699999809265137,14758717.0,3.7699999809265137
2020-07-21,3.799999952316284,3.740000009536743,3.7699999809265137,3.759999990463257,9953435.0,3.759999990463257
2020-07-22,4.0,3.7300000190734863,3.759999990463257,3.880000114440918,34617342.0,3.880000114440918
2020-07-23,3.8499999046325684,3.7100000381469727,3.809999942779541,3.7899999618530273,25704069.0,3.7899999618530273
2020-07-24,3.7799999713897705,3.6500000953674316,3.759999990463257,3.680000066757202,16513278.0,3.680000066757202
2020-07-27,3.700000047683716,3.640000104904175,3.6600000858306885,3.680000066757202,6193852.0,3.680000066757202
2020-07-28,3.7200000286102295,3.6600000858306885,3.680000066757202,3.700000047683716,5235561.0,3.700000047683716
2020-07-29,3.7300000190734863,3.6700000762939453,3.700000047683716,3.7300000190734863,7352356.0,3.7300000190734863
2020-07-30,3.75,3.680000066757202,3.7300000190734863,3.690000057220459,10168288.0,3.690000057220459
2020-07-31,3.7300000190734863,3.6600000858306885,3.690000057220459,3.7200000286102295,10221059.0,3.7200000286102295
2020-08-03,3.7799999713897705,3.7100000381469727,3.7300000190734863,3.7799999713897705,14345113.0,3.7799999713897705
2020-08-04,3.7899999618530273,3.740000009536743,3.7799999713897705,3.7799999713897705,11267260.0,3.7799999713897705
2020-08-05,3.7799999713897705,3.7300000190734863,3.7799999713897705,3.75,8570563.0,3.75
2020-08-06,3.7699999809265137,3.7200000286102295,3.759999990463257,3.75,7515076.0,3.75
2020-08-07,3.740000009536743,3.680000066757202,3.740000009536743,3.700000047683716,8973963.0,3.700000047683716
2020-08-10,3.759999990463257,3.690000057220459,3.700000047683716,3.7300000190734863,8830227.0,3.7300000190734863
2020-08-11,3.75,3.6700000762939453,3.7300000190734863,3.690000057220459,9316426.0,3.690000057220459
2020-08-12,3.7100000381469727,3.6500000953674316,3.690000057220459,3.700000047683716,8836729.0,3.700000047683716
2020-08-13,3.75,3.690000057220459,3.700000047683716,3.7300000190734863,8311138.0,3.7300000190734863
2020-08-14,3.75,3.700000047683716,3.7100000381469727,3.740000009536743,5739853.0,3.740000009536743
2020-08-17,3.809999942779541,3.7300000190734863,3.740000009536743,3.7899999618530273,16377394.0,3.7899999618530273
2020-08-18,3.7899999618530273,3.740000009536743,3.7799999713897705,3.759999990463257,10878738.0,3.759999990463257
2020-08-19,3.799999952316284,3.7300000190734863,3.759999990463257,3.740000009536743,10950982.0,3.740000009536743
2020-08-20,3.759999990463257,3.7100000381469727,3.75,3.7200000286102295,8157969.0,3.7200000286102295
2020-08-21,3.759999990463257,3.7200000286102295,3.7300000190734863,3.740000009536743,6814901.0,3.740000009536743
2020-08-24,3.740000009536743,3.700000047683716,3.7300000190734863,3.7100000381469727,9502394.0,3.7100000381469727
2020-08-25,3.7300000190734863,3.680000066757202,3.7200000286102295,3.690000057220459,8768619.0,3.690000057220459
2020-08-26,3.700000047683716,3.6500000953674316,3.690000057220459,3.6600000858306885,8135846.0,3.6600000858306885
2020-08-27,3.680000066757202,3.6500000953674316,3.6600000858306885,3.6700000762939453,6982888.0,3.6700000762939453
2020-08-28,3.700000047683716,3.6500000953674316,3.6500000953674316,3.700000047683716,5799958.0,3.700000047683716
2020-08-31,3.700000047683716,3.6500000953674316,3.690000057220459,3.6500000953674316,9303201.0,3.6500000953674316
2020-09-01,3.6600000858306885,3.630000114440918,3.6500000953674316,3.640000104904175,5316126.0,3.640000104904175
2020-09-02,3.6500000953674316,3.609999895095825,3.6500000953674316,3.630000114440918,5947794.0,3.630000114440918
2020-09-03,3.640000104904175,3.5999999046325684,3.630000114440918,3.5999999046325684,6368900.0,3.5999999046325684
2020-09-04,3.5899999141693115,3.559999942779541,3.5799999237060547,3.5799999237060547,6650313.0,3.5799999237060547
2020-09-07,3.5999999046325684,3.559999942779541,3.569999933242798,3.569999933242798,6860445.0,3.569999933242798
2020-09-08,3.619999885559082,3.559999942779541,3.5799999237060547,3.619999885559082,5516213.0,3.619999885559082
2020-09-09,3.6600000858306885,3.5999999046325684,3.609999895095825,3.630000114440918,11257399.0,3.630000114440918
2020-09-10,3.6600000858306885,3.549999952316284,3.640000104904175,3.559999942779541,10045092.0,3.559999942779541
2020-09-11,3.5899999141693115,3.5299999713897705,3.559999942779541,3.5799999237060547,4764457.0,3.5799999237060547
2020-09-14,3.5899999141693115,3.559999942779541,3.5799999237060547,3.569999933242798,3599066.0,3.569999933242798
2020-09-15,3.5799999237060547,3.5299999713897705,3.569999933242798,3.559999942779541,5541759.0,3.559999942779541
2020-09-16,3.569999933242798,3.5399999618530273,3.559999942779541,3.559999942779541,3458606.0,3.559999942779541
2020-09-17,3.5799999237060547,3.5299999713897705,3.559999942779541,3.559999942779541,4952654.0,3.559999942779541
2020-09-18,3.619999885559082,3.549999952316284,3.559999942779541,3.609999895095825,7887923.0,3.609999895095825
2020-09-21,3.630000114440918,3.5799999237060547,3.609999895095825,3.5899999141693115,4025046.0,3.5899999141693115
2020-09-22,3.5999999046325684,3.549999952316284,3.569999933242798,3.559999942779541,4284085.0,3.559999942779541
2020-09-23,3.559999942779541,3.5399999618530273,3.549999952316284,3.549999952316284,3420704.0,3.549999952316284
2020-09-24,3.549999952316284,3.4800000190734863,3.5399999618530273,3.490000009536743,7598498.0,3.490000009536743
2020-09-25,3.5199999809265137,3.4700000286102295,3.5,3.4800000190734863,3544599.0,3.4800000190734863
2020-09-28,3.5,3.4700000286102295,3.5,3.4800000190734863,4318976.0,3.4800000190734863
2020-09-29,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4700000286102295,2796488.0,3.4700000286102295
2020-09-30,3.4800000190734863,3.430000066757202,3.4600000381469727,3.450000047683716,4088417.0,3.450000047683716
2020-10-09,3.509999990463257,3.4700000286102295,3.4700000286102295,3.5,5780960.0,3.5
2020-10-12,3.559999942779541,3.490000009536743,3.5,3.5399999618530273,10858612.0,3.5399999618530273
2020-10-13,3.5399999618530273,3.5,3.5399999618530273,3.509999990463257,4295418.0,3.509999990463257
2020-10-14,3.5199999809265137,3.4700000286102295,3.5199999809265137,3.4800000190734863,3206100.0,3.4800000190734863
2020-10-15,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4600000381469727,3916321.0,3.4600000381469727
2020-10-16,3.4800000190734863,3.4600000381469727,3.4600000381469727,3.4700000286102295,2875561.0,3.4700000286102295
2020-10-19,3.509999990463257,3.4700000286102295,3.4800000190734863,3.4700000286102295,5306122.0,3.4700000286102295
2020-10-20,3.490000009536743,3.4600000381469727,3.4800000190734863,3.490000009536743,2698900.0,3.490000009536743
2020-10-21,3.5,3.4600000381469727,3.490000009536743,3.4700000286102295,2171063.0,3.4700000286102295
2020-10-22,3.4800000190734863,3.4600000381469727,3.4700000286102295,3.4700000286102295,2436612.0,3.4700000286102295
2020-10-23,3.490000009536743,3.450000047683716,3.4700000286102295,3.450000047683716,2331980.0,3.450000047683716
2020-10-26,3.4600000381469727,3.430000066757202,3.450000047683716,3.440000057220459,2539135.0,3.440000057220459
2020-10-27,3.450000047683716,3.4100000858306885,3.440000057220459,3.440000057220459,1100083.0,3.440000057220459