Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.783300399780273,10.5,10.716699600219727,10.550000190734863,6075085.0,9.786752700805664
2010-01-05,11.566699981689453,10.75,10.75,11.300000190734863,28865404.0,10.48249340057373
2010-01-06,11.45829963684082,11.125,11.283300399780273,11.14169979095459,22510228.0,10.335644721984863
2010-01-07,11.408300399780273,10.70829963684082,11.20829963684082,10.883299827575684,15091481.0,10.095939636230469
2010-01-08,10.941699981689453,10.566699981689453,10.883299827575684,10.85830020904541,9450314.0,10.072748184204102
2010-01-11,11.241700172424316,10.683300018310547,11.16670036315918,10.841699600219727,8333409.0,10.05734920501709
2010-01-12,11.074999809265137,10.66670036315918,10.850000381469727,11.066699981689453,11235824.0,10.266071319580078
2010-01-13,10.908300399780273,10.60830020904541,10.75,10.625,11340088.0,9.85632610321045
2010-01-14,10.75,10.54170036315918,10.649999618530273,10.70829963684082,8272348.0,9.933599472045898
2010-01-15,10.79170036315918,10.58329963684082,10.633299827575684,10.741700172424316,7054386.0,9.964585304260254
2010-01-18,10.991700172424316,10.649999618530273,10.79170036315918,10.98330020904541,8869389.0,10.188704490661621
2010-01-19,11.20829963684082,10.925000190734863,11.0,10.933300018310547,13750989.0,10.142322540283203
2010-01-20,10.933300018310547,10.41670036315918,10.925000190734863,10.425000190734863,11035755.0,9.670796394348145
2010-01-21,10.550000190734863,10.066699981689453,10.375,10.225000381469727,8652339.0,9.485265731811523
2010-01-22,10.100000381469727,9.658329963684082,10.100000381469727,9.933329582214355,8251604.0,9.214695930480957
2010-01-25,10.0,9.716670036315918,9.75,9.774999618530273,3268913.0,9.067819595336914
2010-01-26,9.899999618530273,9.225000381469727,9.791669845581055,9.283329963684082,5117968.0,8.611720085144043
2010-01-27,9.550000190734863,9.116669654846191,9.316670417785645,9.274999618530273,5544213.0,8.60399341583252
2010-01-28,9.375,9.225000381469727,9.274999618530273,9.333330154418945,3116616.0,8.658103942871094
2010-01-29,9.483329772949219,9.25,9.25,9.375,3808903.0,8.696759223937988
2010-02-01,9.366669654846191,8.791669845581055,9.333330154418945,8.833330154418945,5695876.0,8.194276809692383
2010-02-02,9.083330154418945,8.800000190734863,9.024999618530273,8.808329582214355,3603597.0,8.1710844039917
2010-02-03,9.591670036315918,8.566670417785645,8.966670036315918,9.516670227050781,9574318.0,8.828179359436035
2010-02-04,9.483329772949219,9.233329772949219,9.333330154418945,9.350000381469727,7327603.0,8.673567771911621
2010-02-05,9.108329772949219,8.833330154418945,8.841670036315918,8.916669845581055,5667115.0,8.271587371826172
2010-02-08,9.25,8.899999618530273,8.916669845581055,9.083330154418945,4732474.0,8.426190376281738
2010-02-09,9.225000381469727,8.983329772949219,9.074999809265137,9.125,2660818.0,8.464844703674316
2010-02-10,9.416669845581055,9.183329582214355,9.300000190734863,9.25,4060129.0,8.580801963806152
2010-02-11,9.324999809265137,9.158329963684082,9.25,9.183329582214355,2647667.0,8.518954277038574
2010-02-12,9.341670036315918,9.225000381469727,9.25,9.283329963684082,2911510.0,8.611720085144043
2010-02-22,9.358329772949219,9.241669654846191,9.291669845581055,9.25,2673597.0,8.580801963806152
2010-02-23,9.25,8.833330154418945,9.25,9.058329582214355,3851323.0,8.402998924255371
2010-02-24,9.25,8.883330345153809,9.0,9.25,4191587.0,8.580801963806152
2010-02-25,9.466670036315918,9.258330345153809,9.324999809265137,9.449999809265137,8066872.0,8.76633358001709
2010-02-26,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,8.76633358001709
2010-03-01,9.616669654846191,9.291669845581055,9.408329963684082,9.541669845581055,8318124.0,8.851371765136719
2010-03-02,9.600000381469727,9.358329772949219,9.483329772949219,9.466670036315918,6355234.0,8.781797409057617
2010-03-03,9.933329582214355,9.425000190734863,9.566670417785645,9.833330154418945,11367628.0,9.121931076049805
2010-03-04,9.975000381469727,9.416669845581055,9.833330154418945,9.458330154418945,9455374.0,8.77406120300293
2010-03-05,9.641670227050781,9.291669845581055,9.466670036315918,9.350000381469727,5297850.0,8.673567771911621
2010-03-08,9.508330345153809,9.358329772949219,9.416669845581055,9.416669845581055,3535895.0,8.735413551330566
2010-03-09,10.35830020904541,9.316670417785645,9.433329582214355,10.35830020904541,21386389.0,9.608922004699707
2010-03-10,10.25,9.816670417785645,10.25,9.891670227050781,23356172.0,9.176050186157227
2010-03-11,10.050000190734863,9.708330154418945,9.800000190734863,9.833330154418945,10821312.0,9.121931076049805
2010-03-12,9.891670227050781,9.5,9.758330345153809,9.541669845581055,7440263.0,8.851371765136719
2010-03-15,9.908329963684082,9.541669845581055,9.625,9.75,9507561.0,9.044629096984863
2010-03-16,9.800000190734863,9.333330154418945,9.683329582214355,9.558329582214355,6393952.0,8.866825103759766
2010-03-17,9.899999618530273,9.566670417785645,9.658329963684082,9.833330154418945,7620330.0,9.121931076049805
2010-03-18,10.48330020904541,9.75,9.816670417785645,10.158300399780273,19871734.0,9.42339038848877
2010-03-19,10.408300399780273,9.933329582214355,10.04170036315918,10.324999809265137,19304796.0,9.57802963256836
2010-03-22,10.51669979095459,10.225000381469727,10.350000381469727,10.341699600219727,13144075.0,9.593523025512695
2010-03-23,10.566699981689453,10.183300018310547,10.33329963684082,10.316699981689453,13326200.0,9.570331573486328
2010-03-24,10.475000381469727,10.133299827575684,10.29170036315918,10.158300399780273,9808479.0,9.42339038848877
2010-03-25,10.133299827575684,9.833330154418945,10.133299827575684,9.875,8292339.0,9.1605863571167
2010-03-26,10.08329963684082,9.75,9.841670036315918,10.033300399780273,6267175.0,9.307433128356934
2010-03-29,10.449999809265137,10.116700172424316,10.116700172424316,10.316699981689453,14320310.0,9.570331573486328
2010-03-30,10.399999618530273,10.175000190734863,10.316699981689453,10.33329963684082,8196405.0,9.58573055267334
2010-03-31,10.39169979095459,10.158300399780273,10.375,10.191699981689453,8667125.0,9.454374313354492
2010-04-01,10.449999809265137,10.241700172424316,10.258299827575684,10.274999618530273,10029550.0,9.531647682189941
2010-04-02,10.616700172424316,10.23330020904541,10.25,10.558300018310547,20715573.0,9.794452667236328
2010-04-06,10.824999809265137,10.399999618530273,10.600000381469727,10.533300399780273,15878708.0,9.771261215209961
2010-04-07,10.558300018310547,10.341699600219727,10.54170036315918,10.399999618530273,7995423.0,9.647603988647461
2010-04-08,10.48330020904541,10.258299827575684,10.408300399780273,10.316699981689453,6797361.0,9.570331573486328
2010-04-09,10.433300018310547,10.26669979095459,10.324999809265137,10.408300399780273,6940924.0,9.655304908752441
2010-04-12,10.48330020904541,10.199999809265137,10.41670036315918,10.283300399780273,8724854.0,9.539347648620605
2010-04-13,10.449999809265137,10.04170036315918,10.283300399780273,10.375,10907062.0,9.62441349029541
2010-04-14,10.574999809265137,10.366700172424316,10.41670036315918,10.54170036315918,12365148.0,9.779053688049316
2010-04-15,10.658300399780273,10.341699600219727,10.54170036315918,10.54170036315918,14470727.0,9.779053688049316
2010-04-16,10.550000190734863,10.258299827575684,10.54170036315918,10.26669979095459,7696335.0,9.523948669433594
2010-04-19,10.14169979095459,9.441670417785645,10.100000381469727,9.466670036315918,10048162.0,8.781797409057617
2010-04-20,9.649999618530273,9.166669845581055,9.416669845581055,9.491669654846191,7286614.0,8.804986953735352
2010-04-21,9.699999809265137,9.483329772949219,9.583330154418945,9.691670417785645,6352331.0,8.990519523620605
2010-04-22,9.774999618530273,9.399999618530273,9.666669845581055,9.508330345153809,7352623.0,8.820443153381348
2010-04-23,9.899999618530273,9.416669845581055,9.416669845581055,9.649999618530273,8977252.0,8.951863288879395
2010-04-26,9.774999618530273,9.458330154418945,9.708330154418945,9.533329963684082,5485854.0,8.843634605407715
2010-04-27,9.583330154418945,9.166669845581055,9.550000190734863,9.408329963684082,6244302.0,8.727677345275879
2010-04-28,9.666669845581055,9.166669845581055,9.324999809265137,9.491669654846191,4695837.0,8.804986953735352
2010-04-29,9.649999618530273,9.216670036315918,9.516670227050781,9.225000381469727,3195159.0,8.557611465454102
2010-04-30,9.333330154418945,8.916669845581055,9.225000381469727,9.100000381469727,4272081.0,8.441654205322266
2010-05-04,9.216670036315918,8.883330345153809,8.958330154418945,9.058329582214355,2618826.0,8.402998924255371
2010-05-05,9.191670417785645,8.791669845581055,9.0,9.166669845581055,4521346.0,8.503500938415527
2010-05-06,9.216670036315918,8.649999618530273,9.166669845581055,8.666669845581055,5147499.0,8.0396728515625
2010-05-07,8.574999809265137,7.916669845581055,8.574999809265137,8.033329963684082,7552524.0,7.452153205871582
2010-05-10,8.241669654846191,7.849999904632568,7.849999904632568,8.125,3919487.0,7.5371904373168945
2010-05-11,8.416669845581055,7.966670036315918,8.358329772949219,7.99167013168335,3807491.0,7.413506984710693
2010-05-12,8.108329772949219,7.816669940948486,7.875,7.966670036315918,2745277.0,7.390315532684326
2010-05-13,8.283329963684082,7.966670036315918,7.966670036315918,8.283329963684082,5060413.0,7.6840667724609375
2010-05-14,8.274999618530273,8.108329772949219,8.166669845581055,8.166669845581055,3480438.0,7.575846195220947
2010-05-17,8.116669654846191,7.666669845581055,8.116669654846191,7.675000190734863,4208092.0,7.119746685028076
2010-05-18,7.675000190734863,7.675000190734863,7.675000190734863,7.675000190734863,0.0,7.119746685028076
2010-05-19,7.958330154418945,7.75,7.833330154418945,7.791669845581055,3838827.0,7.227976322174072
2010-05-20,7.900000095367432,7.5,7.666669845581055,7.541669845581055,3627877.0,6.996062278747559
2010-05-21,7.650000095367432,7.041669845581055,7.375,7.641670227050781,4108787.0,7.088828086853027
2010-05-24,8.016670227050781,7.691669940948486,7.75,7.925000190734863,5492383.0,7.351660251617432
2010-05-25,8.050000190734863,7.675000190734863,7.833330154418945,7.800000190734863,5317554.0,7.235703468322754
2010-05-26,7.88332986831665,7.691669940948486,7.833330154418945,7.75,2925316.0,7.189321041107178
2010-05-27,7.983329772949219,7.666669845581055,7.75,7.958330154418945,6183165.0,7.3825788497924805
2010-05-28,8.166669845581055,7.88332986831665,8.125,7.925000190734863,5310625.0,7.351660251617432
2010-05-31,7.925000190734863,7.5,7.86667013168335,7.583330154418945,3618342.0,7.0347089767456055
2010-06-01,7.566669940948486,7.24167013168335,7.5,7.449999809265137,3454913.0,6.911024570465088
2010-06-02,7.558330059051514,7.316669940948486,7.449999809265137,7.516670227050781,2149034.0,6.97287130355835
2010-06-03,7.641670227050781,7.375,7.574999809265137,7.391670227050781,3328858.0,6.856914520263672
2010-06-04,7.433330059051514,7.191669940948486,7.333330154418945,7.349999904632568,3123898.0,6.818258762359619
2010-06-07,7.199999809265137,7.0,7.166669845581055,7.11667013168335,4100011.0,6.601809501647949
2010-06-08,7.183330059051514,7.00832986831665,7.066669940948486,7.166669845581055,3238521.0,6.648192405700684
2010-06-09,7.88332986831665,7.333330154418945,7.333330154418945,7.683330059051514,14592425.0,7.127473831176758
2010-06-10,7.574999809265137,7.425000190734863,7.574999809265137,7.525000095367432,7343005.0,6.980597972869873
2010-06-11,8.050000190734863,7.583330154418945,7.599999904632568,7.783329963684082,11186422.0,7.220239162445068
2010-06-15,7.783329963684082,7.783329963684082,7.783329963684082,7.783329963684082,0.0,7.220239162445068
2010-06-17,7.966670036315918,7.733329772949219,7.849999904632568,7.766670227050781,4603495.0,7.204784393310547
2010-06-18,7.841670036315918,7.36667013168335,7.708330154418945,7.458330154418945,4741983.0,6.9187517166137695
2010-06-21,7.791669845581055,7.341670036315918,7.474999904632568,7.75832986831665,5557281.0,7.197048187255859
2010-06-22,7.816669940948486,7.683330059051514,7.691669940948486,7.733329772949219,3083496.0,7.173856258392334
2010-06-23,7.708330154418945,7.483329772949219,7.708330154418945,7.61667013168335,4076503.0,7.065637111663818
2010-06-24,7.650000095367432,7.5,7.583330154418945,7.541669845581055,2156333.0,6.996062278747559
2010-06-25,7.566669940948486,7.408329963684082,7.5,7.5,2380946.0,6.957406997680664
2010-06-28,7.558330059051514,7.316669940948486,7.474999904632568,7.375,1962330.0,6.8414506912231445
2010-06-29,7.433330059051514,7.00832986831665,7.316669940948486,7.308330059051514,4230297.0,6.779603958129883
2010-06-30,7.333330154418945,6.791669845581055,7.333330154418945,6.925000190734863,3807420.0,6.42400598526001
2010-07-01,7.025000095367432,6.708330154418945,6.916669845581055,6.733329772949219,2490014.0,6.246201992034912
2010-07-02,6.75832986831665,6.333330154418945,6.724999904632568,6.658329963684082,3471215.0,6.176628112792969
2010-07-05,6.800000190734863,6.400000095367432,6.533329963684082,6.75,3252935.0,6.261666297912598
2010-07-06,7.083330154418945,6.658329963684082,6.733329772949219,6.966670036315918,4208533.0,6.462660789489746
2010-07-07,7.0,6.791669845581055,6.891670227050781,6.925000190734863,2530365.0,6.42400598526001
2010-07-08,7.016670227050781,6.824999809265137,6.966670036315918,6.891670227050781,3574036.0,6.393087387084961
2010-07-09,7.400000095367432,6.808330059051514,6.858329772949219,7.191669940948486,8923353.0,6.671383380889893
2010-07-12,7.333330154418945,7.083330154418945,7.125,7.208330154418945,6587391.0,6.686838626861572
2010-07-13,7.11667013168335,6.900000095367432,7.083330154418945,6.974999904632568,3845691.0,6.470387935638428
2010-07-14,7.541669845581055,7.025000095367432,7.083330154418945,7.166669845581055,7057419.0,6.648192405700684
2010-07-15,7.224999904632568,6.974999904632568,7.050000190734863,6.974999904632568,3852810.0,6.470387935638428
2010-07-16,7.125,6.900000095367432,6.925000190734863,7.11667013168335,3799731.0,6.601809501647949
2010-07-19,7.50832986831665,6.958330154418945,7.0,7.391670227050781,10760667.0,6.856914520263672
2010-07-20,7.63332986831665,7.333330154418945,7.441669940948486,7.599999904632568,11875552.0,7.050172328948975
2010-07-21,7.783329963684082,7.425000190734863,7.583330154418945,7.675000190734863,13197386.0,7.119746685028076
2010-07-22,8.0,7.541669845581055,7.558330059051514,7.958330154418945,14503673.0,7.3825788497924805
2010-07-23,8.333330154418945,7.833330154418945,7.925000190734863,8.166669845581055,15101501.0,7.575846195220947
2010-07-26,8.291669845581055,7.99167013168335,8.208330154418945,8.233329772949219,10109204.0,7.637683868408203
2010-07-27,8.233329772949219,8.041669845581055,8.091670036315918,8.133330345153809,6402225.0,7.544918537139893
2010-07-28,8.399999618530273,7.974999904632568,8.074999809265137,8.383330345153809,12685142.0,7.776832580566406
2010-07-29,8.399999618530273,8.141670227050781,8.341670036315918,8.225000381469727,10635788.0,7.6299567222595215
2010-07-30,8.208330154418945,7.99167013168335,8.149999618530273,8.108329772949219,8032847.0,7.521727085113525
2010-08-02,8.266670227050781,8.091670036315918,8.091670036315918,8.166669845581055,8837092.0,7.575846195220947
2010-08-03,8.425000190734863,8.149999618530273,8.183329582214355,8.166669845581055,17029810.0,7.575846195220947
2010-08-04,8.199999809265137,7.724999904632568,8.149999618530273,8.058329582214355,12731893.0,7.475344181060791
2010-08-05,8.066670417785645,7.816669940948486,8.066670417785645,7.908329963684082,7725150.0,7.336195945739746
2010-08-06,8.149999618530273,7.841670036315918,7.908329963684082,8.141670227050781,9145450.0,7.5526556968688965
2010-08-09,8.25,8.083330154418945,8.133330345153809,8.233329772949219,7451989.0,7.637683868408203
2010-08-10,8.291669845581055,7.666669845581055,8.25,7.75,10268722.0,7.189321041107178
2010-08-11,7.86667013168335,7.683330059051514,7.683330059051514,7.808330059051514,5546855.0,7.243431091308594
2010-08-12,7.925000190734863,7.658329963684082,7.708330154418945,7.766670227050781,6155817.0,7.204784393310547
2010-08-13,7.958330154418945,7.716670036315918,7.75,7.949999809265137,5514087.0,7.374851226806641
2010-08-16,8.291669845581055,7.900000095367432,7.941669940948486,8.191670417785645,10694558.0,7.5990376472473145
2010-08-17,8.566670417785645,8.149999618530273,8.208330154418945,8.491669654846191,17282218.0,7.877333641052246
2010-08-18,8.616669654846191,8.416669845581055,8.458330154418945,8.516670227050781,14659853.0,7.9005255699157715
2010-08-19,8.75,8.5,8.5,8.616669654846191,13417660.0,7.993290424346924
2010-08-20,8.583330154418945,8.25,8.583330154418945,8.291669845581055,10380326.0,7.691803455352783
2010-08-23,8.408329963684082,8.158329963684082,8.291669845581055,8.225000381469727,6362189.0,7.6299567222595215
2010-08-24,8.741669654846191,8.316670417785645,8.324999809265137,8.566670417785645,14768385.0,7.946908950805664
2010-08-25,8.458330154418945,8.191670417785645,8.449999809265137,8.199999809265137,9535179.0,7.606764793395996
2010-08-26,9.016670227050781,8.833330154418945,8.833330154418945,9.016670227050781,18220214.0,8.364352226257324
2010-08-27,8.991669654846191,8.558329582214355,8.991669654846191,8.725000381469727,26598750.0,8.093783378601074
2010-08-30,8.824999809265137,8.566670417785645,8.766670227050781,8.758330345153809,18747110.0,8.124701499938965
2010-08-31,8.783329963684082,8.583330154418945,8.75,8.766670227050781,12814025.0,8.132438659667969
2010-09-01,8.991669654846191,8.658329963684082,8.708330154418945,8.841670036315918,15736167.0,8.20201301574707
2010-09-02,9.016670227050781,8.733329772949219,8.949999809265137,8.841670036315918,12387228.0,8.20201301574707
2010-09-03,8.850000381469727,8.574999809265137,8.833330154418945,8.725000381469727,11873925.0,8.093783378601074
2010-09-06,9.008330345153809,8.666669845581055,8.75,9.0,20060190.0,8.34888744354248
2010-09-07,9.125,8.858329772949219,8.983329772949219,9.041669845581055,17681377.0,8.387543678283691
2010-09-08,9.0,8.75,8.966670036315918,8.983329772949219,9062836.0,8.33342456817627
2010-09-09,9.016670227050781,8.683329582214355,8.991669654846191,8.75,9875104.0,8.116975784301758
2010-09-10,8.75,8.75,8.75,8.75,0.0,8.116975784301758
2010-09-13,8.983329772949219,8.691670417785645,8.75,8.883330345153809,9241563.0,8.2406587600708
2010-09-14,8.958330154418945,8.716670036315918,8.891670227050781,8.791669845581055,8046762.0,8.15562915802002
2010-09-15,8.858329772949219,8.5,8.758330345153809,8.533329963684082,8529947.0,7.915979862213135
2010-09-16,8.816670417785645,8.183329582214355,8.524999618530273,8.733329772949219,11846104.0,8.101510047912598
2010-09-17,8.933329582214355,8.558329582214355,8.708330154418945,8.783329963684082,13021084.0,8.147892951965332
2010-09-20,8.949999809265137,8.541669845581055,8.808329582214355,8.633330345153809,7705530.0,8.008747100830078
2010-09-21,8.766670227050781,8.333330154418945,8.766670227050781,8.666669845581055,6740697.0,8.0396728515625
2010-09-27,8.866669654846191,8.658329963684082,8.833330154418945,8.841670036315918,9826840.0,8.20201301574707
2010-09-28,8.824999809265137,8.641670227050781,8.816670417785645,8.800000190734863,6720481.0,8.163357734680176
2010-09-29,9.541669845581055,8.716670036315918,8.766670227050781,9.083330154418945,25762991.0,8.426190376281738
2010-09-30,9.208330154418945,8.899999618530273,8.958330154418945,9.183329582214355,14557300.0,8.518954277038574
2010-10-08,10.08329963684082,9.316670417785645,9.491669654846191,9.966670036315918,36278095.0,9.245623588562012
2010-10-11,10.73330020904541,9.925000190734863,10.183300018310547,10.033300399780273,43899695.0,9.307433128356934
2010-10-12,10.816699981689453,9.741669654846191,9.916669845581055,10.45829963684082,37896624.0,9.70168685913086
2010-10-13,10.491700172424316,10.008299827575684,10.383299827575684,10.25,22162066.0,9.508456230163574
2010-10-14,10.699999809265137,9.966670036315918,10.300000190734863,10.350000381469727,29678214.0,9.601222038269043
2010-10-15,10.54170036315918,10.0,10.08329963684082,10.149999618530273,24073897.0,9.415690422058105
2010-10-18,11.16670036315918,10.008299827575684,10.20829963684082,10.925000190734863,75296897.0,10.134622573852539
2010-10-19,11.125,10.566699981689453,10.79170036315918,11.066699981689453,43336381.0,10.266071319580078
2010-10-20,11.741700172424316,10.324999809265137,10.566699981689453,11.23330020904541,58689281.0,10.420619010925293
2010-10-21,11.23330020904541,10.83329963684082,11.225000381469727,11.008299827575684,28929707.0,10.211895942687988
2010-10-22,11.48330020904541,10.908300399780273,11.066699981689453,11.058300018310547,30022406.0,10.258278846740723
2010-10-25,11.54170036315918,10.83329963684082,11.033300399780273,11.33329963684082,31297559.0,10.513383865356445
2010-10-26,11.491700172424316,11.008299827575684,11.41670036315918,11.125,22526948.0,10.320154190063477
2010-10-27,11.08329963684082,10.675000190734863,11.08329963684082,10.716699600219727,19942605.0,9.941391944885254
2010-10-28,10.899999618530273,10.616700172424316,10.66670036315918,10.675000190734863,11507672.0,9.9027099609375
2010-10-29,10.899999618530273,10.616700172424316,10.66670036315918,10.716699600219727,9445918.0,9.941391944885254
2010-11-01,11.25,10.633299827575684,10.699999809265137,11.149999618530273,21960679.0,10.343345642089844
2010-11-02,11.25,10.83329963684082,11.225000381469727,10.925000190734863,23846636.0,10.134622573852539
2010-11-03,10.908300399780273,10.58329963684082,10.875,10.591699600219727,13078814.0,9.825435638427734
2010-11-04,10.933300018310547,10.616700172424316,10.616700172424316,10.824999809265137,11444679.0,10.04185676574707
2010-11-05,11.14169979095459,10.841699600219727,11.008299827575684,10.95829963684082,13850444.0,10.16551399230957
2010-11-08,11.074999809265137,10.850000381469727,10.949999809265137,11.033300399780273,14571538.0,10.235088348388672
2010-11-09,11.45829963684082,10.91670036315918,11.033300399780273,11.441699981689453,31125877.0,10.61394214630127
2010-11-10,11.441699981689453,11.08329963684082,11.316699981689453,11.350000381469727,21597495.0,10.528877258300781
2010-11-11,12.48330020904541,11.54170036315918,11.566699981689453,12.48330020904541,85480418.0,11.58018684387207
2010-11-12,12.566699981689453,11.274999618530273,12.45829963684082,11.633299827575684,74330979.0,10.791680335998535
2010-11-15,11.75,11.0,11.633299827575684,11.441699981689453,27677119.0,10.61394214630127
2010-11-16,11.316699981689453,10.300000190734863,11.20829963684082,10.5,26791988.0,9.74036979675293
2010-11-17,10.566699981689453,9.899999618530273,10.199999809265137,9.991669654846191,17034184.0,9.268815040588379
2010-11-18,10.491700172424316,9.916669845581055,10.175000190734863,10.375,16411634.0,9.62441349029541
2010-11-19,10.45829963684082,9.916669845581055,10.41670036315918,10.274999618530273,15505802.0,9.531647682189941
2010-11-22,10.51669979095459,10.008299827575684,10.16670036315918,10.383299827575684,13755836.0,9.632112503051758
2010-11-23,10.324999809265137,9.899999618530273,10.16670036315918,10.191699981689453,11005241.0,9.454374313354492
2010-11-24,10.699999809265137,10.008299827575684,10.08329963684082,10.625,15984437.0,9.85632610321045
2010-11-25,10.783300399780273,10.41670036315918,10.73330020904541,10.66670036315918,13955042.0,9.895009994506836
2010-11-26,11.149999618530273,10.58329963684082,10.66670036315918,10.883299827575684,20348355.0,10.095939636230469
2010-11-29,10.83329963684082,10.41670036315918,10.83329963684082,10.58329963684082,10669532.0,9.817643165588379
2010-11-30,10.79170036315918,10.066699981689453,10.574999809265137,10.350000381469727,10900557.0,9.601222038269043
2010-12-01,10.64169979095459,10.20829963684082,10.308300018310547,10.524999618530273,7475982.0,9.763561248779297
2010-12-02,10.824999809265137,10.5,10.725000381469727,10.508299827575684,12261508.0,9.748067855834961
2010-12-03,10.691699981689453,10.26669979095459,10.41670036315918,10.58329963684082,8529810.0,9.817643165588379
2010-12-06,10.66670036315918,10.324999809265137,10.58329963684082,10.466699600219727,6790704.0,9.709478378295898
2010-12-07,10.79170036315918,10.16670036315918,10.399999618530273,10.683300018310547,12323645.0,9.910408973693848
2010-12-08,10.725000381469727,10.408300399780273,10.58329963684082,10.425000190734863,8295879.0,9.670796394348145
2010-12-09,10.75,10.283300399780273,10.33329963684082,10.41670036315918,8798174.0,9.66309642791748
2010-12-10,10.64169979095459,10.149999618530273,10.274999618530273,10.524999618530273,9823257.0,9.763561248779297
2010-12-13,10.98330020904541,10.41670036315918,10.524999618530273,10.975000381469727,18901341.0,10.181005477905273
2010-12-14,11.04170036315918,10.808300018310547,10.95829963684082,11.0,16361446.0,10.20419692993164
2010-12-15,11.408300399780273,10.925000190734863,11.04170036315918,11.100000381469727,24538465.0,10.29696273803711
2010-12-16,11.433300018310547,10.975000381469727,11.16670036315918,11.033300399780273,19386970.0,10.235088348388672
2010-12-17,11.216699600219727,10.83329963684082,11.050000190734863,10.941699981689453,8412201.0,10.150114059448242
2010-12-20,11.241700172424316,10.45829963684082,11.0,10.824999809265137,12655088.0,10.04185676574707
2010-12-21,11.14169979095459,10.816699981689453,10.933300018310547,11.058300018310547,12178606.0,10.258278846740723
2010-12-22,11.26669979095459,10.741700172424316,11.191699981689453,10.841699600219727,12175596.0,10.05734920501709
2010-12-23,10.966699600219727,10.725000381469727,10.850000381469727,10.758299827575684,7318065.0,9.97998332977295
2010-12-24,10.75,10.341699600219727,10.699999809265137,10.658300399780273,7865238.0,9.88721752166748
2010-12-27,11.16670036315918,10.5,10.550000190734863,10.658300399780273,16267723.0,9.88721752166748
2010-12-28,10.533300399780273,10.149999618530273,10.475000381469727,10.158300399780273,9862589.0,9.42339038848877
2010-12-29,10.283300399780273,9.758330345153809,10.16670036315918,9.966670036315918,7213404.0,9.245623588562012
2010-12-30,10.125,9.899999618530273,9.991669654846191,10.033300399780273,4876357.0,9.307433128356934
2010-12-31,10.350000381469727,10.008299827575684,10.08329963684082,10.33329963684082,12289750.0,9.58573055267334
2011-01-04,10.816699981689453,10.375,10.5,10.475000381469727,12742401.0,9.717178344726562
2011-01-05,10.616700172424316,10.29170036315918,10.300000190734863,10.60830020904541,9982188.0,9.840835571289062
2011-01-06,10.64169979095459,10.35830020904541,10.60830020904541,10.433300018310547,6518507.0,9.678495407104492
2011-01-07,10.5,10.25,10.41670036315918,10.29170036315918,6635233.0,9.547139167785645
2011-01-10,10.350000381469727,10.008299827575684,10.241700172424316,10.08329963684082,5283011.0,9.353815078735352
2011-01-11,10.14169979095459,9.833330154418945,10.08329963684082,10.008299827575684,4626270.0,9.284241676330566
2011-01-12,10.158300399780273,9.850000381469727,10.158300399780273,10.066699981689453,3785519.0,9.338417053222656
2011-01-13,10.158300399780273,9.958330154418945,10.158300399780273,10.050000190734863,3339408.0,9.322925567626953
2011-01-14,10.058300018310547,9.733329772949219,10.058300018310547,9.841670036315918,4552959.0,9.129666328430176
2011-01-17,9.75,9.300000190734863,9.608329772949219,9.316670417785645,5272378.0,8.642648696899414
2011-01-18,9.366669654846191,9.25,9.316670417785645,9.350000381469727,2516435.0,8.673567771911621
2011-01-19,9.600000381469727,9.324999809265137,9.416669845581055,9.583330154418945,3975417.0,8.89001750946045
2011-01-20,9.608329772949219,9.166669845581055,9.574999809265137,9.175000190734863,4669860.0,8.511228561401367
2011-01-21,9.300000190734863,9.033329963684082,9.158329963684082,9.158329963684082,3384664.0,8.495763778686523
2011-01-24,9.258330345153809,8.708330154418945,9.158329963684082,8.716670036315918,4480206.0,8.08605670928955
2011-01-25,8.666669845581055,8.308329582214355,8.666669845581055,8.383330345153809,4124141.0,7.776832580566406
2011-01-26,8.608329772949219,8.333330154418945,8.383330345153809,8.541669845581055,2271086.0,7.9237165451049805
2011-01-27,8.791669845581055,8.383330345153809,8.458330154418945,8.675000190734863,4109974.0,8.04740047454834
2011-01-28,8.766670227050781,8.633330345153809,8.641670227050781,8.716670036315918,3019806.0,8.08605670928955
2011-01-31,8.966670036315918,8.691670417785645,8.708330154418945,8.908329963684082,4059922.0,8.263850212097168
2011-02-01,9.350000381469727,8.958330154418945,8.991669654846191,9.300000190734863,6200998.0,8.627184867858887
2011-02-09,9.300000190734863,8.941670417785645,9.300000190734863,9.25,4810476.0,8.580801963806152
2011-02-10,10.175000190734863,9.058329582214355,9.125,9.899999618530273,16150940.0,9.183777809143066
2011-02-11,10.375,9.699999809265137,9.975000381469727,9.949999809265137,14403949.0,9.230159759521484
2011-02-14,10.225000381469727,9.841670036315918,9.916669845581055,10.066699981689453,16004710.0,9.338417053222656
2011-02-15,10.058300018310547,9.808329582214355,10.0,9.858329772949219,12062661.0,9.145121574401855
2011-02-16,10.058300018310547,9.766670227050781,9.908329963684082,9.983329772949219,8541489.0,9.261077880859375
2011-02-17,10.066699981689453,9.766670227050781,9.991669654846191,9.833330154418945,7137112.0,9.121931076049805
2011-02-18,9.866669654846191,9.725000381469727,9.824999809265137,9.766670227050781,4812073.0,9.06009292602539
2011-02-21,9.916669845581055,9.658329963684082,9.683329582214355,9.899999618530273,5926631.0,9.183777809143066
2011-02-22,10.066699981689453,9.583330154418945,9.983329772949219,9.600000381469727,7583134.0,8.905481338500977
2011-02-23,9.666669845581055,9.5,9.583330154418945,9.625,4346734.0,8.928671836853027
2011-02-24,9.824999809265137,9.583330154418945,9.625,9.725000381469727,5292663.0,9.021437644958496
2011-02-25,9.800000190734863,9.583330154418945,9.741669654846191,9.75,5160612.0,9.044629096984863
2011-02-28,9.850000381469727,9.699999809265137,9.791669845581055,9.841670036315918,6834426.0,9.129666328430176
2011-03-01,9.941670417785645,9.716670036315918,9.816670417785645,9.833330154418945,6745669.0,9.121931076049805
2011-03-02,9.916669845581055,9.633330345153809,9.791669845581055,9.916669845581055,8595860.0,9.199240684509277
2011-03-03,10.10830020904541,9.691670417785645,9.941670417785645,9.699999809265137,8823550.0,8.998246192932129
2011-03-04,9.966670036315918,9.583330154418945,9.675000190734863,9.841670036315918,7831061.0,9.129666328430176
2011-03-07,10.60830020904541,9.858329772949219,9.858329772949219,10.433300018310547,31078524.0,9.678495407104492
2011-03-08,10.408300399780273,10.125,10.408300399780273,10.23330020904541,14416292.0,9.492964744567871
2011-03-09,10.29170036315918,10.100000381469727,10.20829963684082,10.258299827575684,9498824.0,9.516155242919922
2011-03-10,10.258299827575684,9.916669845581055,10.25,9.933329582214355,9739242.0,9.214695930480957
2011-03-11,10.183300018310547,9.833330154418945,9.866669654846191,9.933329582214355,7673802.0,9.214695930480957
2011-03-14,9.991669654846191,9.75,9.866669654846191,9.933329582214355,6689446.0,9.214695930480957
2011-03-15,9.891670227050781,9.341670036315918,9.891670227050781,9.550000190734863,10185437.0,8.859098434448242
2011-03-16,9.716670036315918,9.5,9.541669845581055,9.658329963684082,6762094.0,8.959590911865234
2011-03-17,9.833330154418945,9.425000190734863,9.583330154418945,9.566670417785645,8147697.0,8.874563217163086
2011-03-18,9.791669845581055,9.583330154418945,9.666669845581055,9.666669845581055,4066903.0,8.967328071594238
2011-03-21,9.791669845581055,9.591670036315918,9.666669845581055,9.641670227050781,4114858.0,8.944136619567871
2011-03-22,9.725000381469727,9.508330345153809,9.683329582214355,9.666669845581055,3991235.0,8.967328071594238
2011-03-23,9.833330154418945,9.625,9.625,9.766670227050781,6046596.0,9.06009292602539
2011-03-24,9.833330154418945,9.708330154418945,9.774999618530273,9.716670036315918,4992397.0,9.013710021972656
2011-03-25,10.125,9.683329582214355,9.783329963684082,10.033300399780273,13469435.0,9.307433128356934
2011-03-28,10.83329963684082,10.316699981689453,10.316699981689453,10.399999618530273,37240384.0,9.647603988647461
2011-03-29,10.600000381469727,10.191699981689453,10.316699981689453,10.20829963684082,16167226.0,9.469773292541504
2011-03-30,10.324999809265137,10.008299827575684,10.16670036315918,10.16670036315918,9933408.0,9.431182861328125
2011-03-31,10.274999618530273,9.899999618530273,10.100000381469727,9.933329582214355,5950080.0,9.214695930480957
2011-04-01,10.45829963684082,9.933329582214355,9.966670036315918,10.366700172424316,11365017.0,9.616713523864746
2011-04-06,11.04170036315918,10.316699981689453,10.341699600219727,10.76669979095459,35740353.0,9.987775802612305
2011-04-07,10.949999809265137,10.54170036315918,10.783300399780273,10.76669979095459,18543768.0,9.987775802612305
2011-04-11,11.25,10.800000190734863,10.899999618530273,11.183300018310547,27876401.0,10.374237060546875
2011-04-12,11.399999618530273,10.85830020904541,11.0,11.033300399780273,20421068.0,10.235088348388672
2011-04-13,11.308300018310547,10.550000190734863,10.908300399780273,11.274999618530273,21217046.0,10.45930290222168
2011-04-14,11.54170036315918,10.941699981689453,11.08329963684082,11.14169979095459,17738996.0,10.335644721984863
2011-04-15,11.716699600219727,11.0,11.08329963684082,11.475000381469727,27956072.0,10.644832611083984
2011-04-18,11.66670036315918,11.25,11.466699600219727,11.408300399780273,17960250.0,10.582959175109863
2011-04-19,11.258299827575684,10.625,11.16670036315918,10.633299827575684,22294224.0,9.864025115966797
2011-04-20,10.774999618530273,10.441699981689453,10.58329963684082,10.58329963684082,14287616.0,9.817643165588379
2011-04-21,10.866700172424316,10.54170036315918,10.725000381469727,10.683300018310547,10125392.0,9.910408973693848
2011-04-22,10.75,10.39169979095459,10.716699600219727,10.425000190734863,8938546.0,9.670796394348145
2011-04-25,10.550000190734863,10.25,10.433300018310547,10.316699981689453,6684766.0,9.570331573486328
2011-04-26,10.441699981689453,10.08329963684082,10.29170036315918,10.225000381469727,6605055.0,9.485265731811523
2011-04-27,10.39169979095459,9.649999618530273,10.25,10.066699981689453,10503893.0,9.338417053222656
2011-04-28,10.149999618530273,9.408329963684082,10.091699600219727,9.508330345153809,13411911.0,8.820443153381348
2011-04-29,9.783329963684082,9.433329582214355,9.491669654846191,9.741669654846191,5415413.0,9.036901473999023
2011-05-03,9.833330154418945,9.491669654846191,9.833330154418945,9.758330345153809,5471039.0,9.052356719970703
2011-05-04,9.708330154418945,9.216670036315918,9.708330154418945,9.316670417785645,7350474.0,8.642648696899414
2011-05-05,9.399999618530273,9.266670227050781,9.266670227050781,9.366669654846191,3972977.0,8.689030647277832
2011-05-06,9.391670227050781,9.066670417785645,9.208330154418945,9.300000190734863,4924251.0,8.627184867858887
2011-05-09,9.425000190734863,9.274999618530273,9.350000381469727,9.308329582214355,5546133.0,8.63491153717041
2011-05-10,9.591670036315918,9.316670417785645,9.375,9.5,10555778.0,8.812714576721191
2011-05-11,9.566670417785645,9.316670417785645,9.491669654846191,9.483329772949219,8904867.0,8.79725170135498
2011-05-12,9.550000190734863,9.341670036315918,9.350000381469727,9.366669654846191,6873406.0,8.689030647277832
2011-05-13,9.699999809265137,9.333330154418945,9.341670036315918,9.666669845581055,11001514.0,8.967328071594238
2011-05-16,9.658329963684082,9.491669654846191,9.625,9.516670227050781,5383377.0,8.828179359436035
2011-05-17,9.983329772949219,9.316670417785645,9.425000190734863,9.583330154418945,14710733.0,8.89001750946045
2011-05-18,9.783329963684082,9.5,9.583330154418945,9.675000190734863,9522833.0,8.975055694580078
2011-05-19,9.716670036315918,9.483329772949219,9.691670417785645,9.491669654846191,5178459.0,8.804986953735352
2011-05-20,9.541669845581055,9.291669845581055,9.491669654846191,9.333330154418945,6548632.0,8.658103942871094
2011-05-23,9.383330345153809,9.016670227050781,9.375,9.050000190734863,6132010.0,8.395271301269531
2011-05-24,9.116669654846191,8.883330345153809,9.041669845581055,9.083330154418945,3988075.0,8.426190376281738
2011-05-25,9.158329963684082,8.916669845581055,9.083330154418945,8.933329582214355,3271078.0,8.287040710449219
2011-05-26,9.166669845581055,8.975000381469727,9.024999618530273,9.108329772949219,5142613.0,8.449381828308105
2011-05-27,9.316670417785645,8.983329772949219,9.066670417785645,9.116669654846191,7791879.0,8.457118034362793
2011-05-30,9.058329582214355,8.399999618530273,9.050000190734863,8.524999618530273,6758237.0,7.908252239227295
2011-05-31,8.733329772949219,8.333330154418945,8.524999618530273,8.691670417785645,5531565.0,8.0628662109375
2011-06-01,8.783329963684082,8.608329772949219,8.666669845581055,8.758330345153809,3723371.0,8.124701499938965
2011-06-02,8.916669845581055,8.516670227050781,8.625,8.899999618530273,7394485.0,8.256122589111328
2011-06-03,8.991669654846191,8.791669845581055,8.891670227050781,8.891670227050781,6007941.0,8.248394966125488
2011-06-07,8.925000190734863,8.766670227050781,8.833330154418945,8.899999618530273,3678339.0,8.256122589111328
2011-06-08,8.908329963684082,8.666669845581055,8.908329963684082,8.833330154418945,3751265.0,8.194276809692383
2011-06-09,8.949999809265137,8.574999809265137,8.833330154418945,8.574999809265137,4100653.0,7.9546356201171875
2011-06-10,8.75,8.391670227050781,8.5,8.633330345153809,3101124.0,8.008747100830078
2011-06-13,8.666669845581055,8.458330154418945,8.5,8.658329963684082,2238074.0,8.031936645507812
2011-06-14,8.791669845581055,8.583330154418945,8.600000381469727,8.766670227050781,5893187.0,8.132438659667969
2011-06-15,8.866669654846191,8.625,8.716670036315918,8.633330345153809,4239651.0,8.008747100830078
2011-06-16,8.574999809265137,8.391670227050781,8.5,8.399999618530273,2931433.0,7.792295932769775
2011-06-17,8.5,8.341670036315918,8.350000381469727,8.350000381469727,4019649.0,7.745914459228516
2011-06-20,8.408329963684082,8.166669845581055,8.350000381469727,8.199999809265137,4190556.0,7.606764793395996
2011-06-21,8.425000190734863,8.191670417785645,8.225000381469727,8.383330345153809,4287382.0,7.776832580566406
2011-06-22,8.633330345153809,8.324999809265137,8.391670227050781,8.541669845581055,6609437.0,7.9237165451049805
2011-06-23,8.716670036315918,8.391670227050781,8.491669654846191,8.633330345153809,7014481.0,8.008747100830078
2011-06-24,8.841670036315918,8.516670227050781,8.533329963684082,8.675000190734863,8402154.0,8.04740047454834
2011-06-27,8.774999618530273,8.608329772949219,8.608329772949219,8.716670036315918,4553595.0,8.08605670928955
2011-06-28,8.883330345153809,8.633330345153809,8.716670036315918,8.741669654846191,5736238.0,8.109248161315918
2011-06-29,8.824999809265137,8.574999809265137,8.75,8.583330154418945,4050731.0,7.962363243103027
2011-06-30,8.833330154418945,8.566670417785645,8.566670417785645,8.774999618530273,6252891.0,8.140166282653809
2011-07-01,9.108329772949219,8.774999618530273,8.774999618530273,8.991669654846191,10824987.0,8.341160774230957
2011-07-04,9.283329963684082,8.916669845581055,9.050000190734863,9.149999618530273,10050057.0,8.488035202026367
2011-07-05,9.166669845581055,9.0,9.100000381469727,9.108329772949219,5762634.0,8.449381828308105
2011-07-06,9.066670417785645,8.916669845581055,9.058329582214355,9.050000190734863,7092202.0,8.395271301269531
2011-07-07,9.199999809265137,8.916669845581055,9.016670227050781,8.991669654846191,8290131.0,8.341160774230957
2011-07-08,9.033329963684082,8.875,8.958330154418945,8.941670417785645,3945328.0,8.294778823852539
2011-07-11,8.991669654846191,8.833330154418945,8.916669845581055,8.966670036315918,3895030.0,8.317970275878906
2011-07-12,8.891670227050781,8.633330345153809,8.891670227050781,8.641670227050781,6376672.0,8.01648235321045
2011-07-13,8.875,8.649999618530273,8.649999618530273,8.850000381469727,5684525.0,8.209741592407227
2011-07-14,9.091670036315918,8.891670227050781,8.891670227050781,9.0,9551692.0,8.34888744354248
2011-07-15,9.066670417785645,8.925000190734863,8.925000190734863,9.050000190734863,6382097.0,8.395271301269531
2011-07-18,9.258330345153809,8.991669654846191,9.050000190734863,9.116669654846191,9003828.0,8.457118034362793
2011-07-19,9.300000190734863,8.925000190734863,9.033329963684082,9.166669845581055,10597899.0,8.503500938415527
2011-07-20,9.274999618530273,9.0,9.241669654846191,9.108329772949219,5579393.0,8.449381828308105
2011-07-21,9.100000381469727,8.966670036315918,9.041669845581055,9.050000190734863,4839099.0,8.395271301269531
2011-07-22,9.158329963684082,9.016670227050781,9.058329582214355,9.125,4449609.0,8.464844703674316
2011-07-25,9.100000381469727,8.733329772949219,9.100000381469727,8.916669845581055,6556519.0,8.271587371826172
2011-07-26,9.75,8.975000381469727,8.983329772949219,9.466670036315918,28332652.0,8.781797409057617
2011-07-27,9.616669654846191,9.175000190734863,9.241669654846191,9.541669845581055,18929554.0,8.851371765136719
2011-07-28,9.816670417785645,9.258330345153809,9.333330154418945,9.783329963684082,23059687.0,9.075547218322754
2011-07-29,9.758330345153809,9.416669845581055,9.758330345153809,9.425000190734863,14051311.0,8.743142127990723
2011-08-01,9.725000381469727,9.324999809265137,9.358329772949219,9.533329963684082,11702446.0,8.843634605407715
2011-08-02,9.758330345153809,9.175000190734863,9.375,9.741669654846191,12642027.0,9.036901473999023
2011-08-03,9.975000381469727,9.508330345153809,9.541669845581055,9.816670417785645,20778728.0,9.106476783752441
2011-08-04,9.891670227050781,9.633330345153809,9.758330345153809,9.675000190734863,10206525.0,8.975055694580078
2011-08-05,9.5,9.175000190734863,9.25,9.233329772949219,12954902.0,8.565338134765625
2011-08-08,9.149999618530273,8.333330154418945,9.091670036315918,8.466670036315918,13450082.0,7.854142189025879
2011-08-09,8.541669845581055,7.833330154418945,8.058329582214355,8.533329963684082,10169822.0,7.915979862213135
2011-08-10,8.824999809265137,8.5,8.691670417785645,8.524999618530273,7814808.0,7.908252239227295
2011-08-11,8.616669654846191,8.225000381469727,8.291669845581055,8.608329772949219,6145263.0,7.985554218292236
2011-08-12,8.758330345153809,8.583330154418945,8.683329582214355,8.608329772949219,5095546.0,7.985554218292236
2011-08-15,8.733329772949219,8.574999809265137,8.625,8.733329772949219,4477614.0,8.101510047912598
2011-08-16,8.850000381469727,8.675000190734863,8.75,8.766670227050781,6024353.0,8.132438659667969
2011-08-17,8.908329963684082,8.541669845581055,8.699999809265137,8.816670417785645,7805500.0,8.178821563720703
2011-08-18,8.875,8.675000190734863,8.75,8.791669845581055,5481985.0,8.15562915802002
2011-08-19,8.925000190734863,8.383330345153809,8.591670036315918,8.908329963684082,15628192.0,8.263850212097168
2011-08-22,9.333330154418945,8.774999618530273,8.833330154418945,8.866669654846191,17074292.0,8.225203514099121
2011-08-23,9.074999809265137,8.675000190734863,8.866669654846191,8.833330154418945,8517174.0,8.194276809692383
2011-08-24,8.916669845581055,8.541669845581055,8.858329772949219,8.616669654846191,6546283.0,7.993290424346924
2011-08-25,8.899999618530273,8.491669654846191,8.583330154418945,8.833330154418945,8978217.0,8.194276809692383
2011-08-26,8.808329582214355,8.649999618530273,8.75,8.741669654846191,4677636.0,8.109248161315918
2011-08-29,8.708330154418945,8.5,8.666669845581055,8.524999618530273,5760225.0,7.908252239227295
2011-08-30,8.658329963684082,8.441670417785645,8.616669654846191,8.491669654846191,5310087.0,7.877333641052246
2011-08-31,8.566670417785645,8.425000190734863,8.491669654846191,8.516670227050781,2628219.0,7.9005255699157715
2011-09-01,8.566670417785645,8.416669845581055,8.533329963684082,8.433329582214355,2829718.0,7.823214054107666
2011-09-02,8.491669654846191,8.291669845581055,8.408329963684082,8.333330154418945,2794758.0,7.7304487228393555
2011-09-05,8.291669845581055,8.050000190734863,8.266670227050781,8.050000190734863,3702813.0,7.467617034912109
2011-09-06,8.066670417785645,7.958330154418945,8.041669845581055,8.016670227050781,2598756.0,7.4366984367370605
2011-09-07,8.208330154418945,8.024999618530273,8.024999618530273,8.208330154418945,2707080.0,7.614492893218994
2011-09-08,8.316670417785645,8.141670227050781,8.25,8.141670227050781,2483346.0,7.5526556968688965
2011-09-09,8.241669654846191,8.033329963684082,8.208330154418945,8.041669845581055,2245804.0,7.4598894119262695
2011-09-13,8.066670417785645,7.858329772949219,7.916669845581055,8.058329582214355,1719239.0,7.475344181060791
2011-09-14,8.175000190734863,8.0,8.108329772949219,8.149999618530273,1989466.0,7.5603814125061035
2011-09-15,8.266670227050781,8.125,8.191670417785645,8.166669845581055,2452153.0,7.575846195220947
2011-09-16,8.258330345153809,8.108329772949219,8.199999809265137,8.116669654846191,1414386.0,7.529463291168213
2011-09-19,8.116669654846191,7.833330154418945,8.116669654846191,7.916669845581055,2618187.0,7.34393310546875
2011-09-20,7.983329772949219,7.858329772949219,7.908329963684082,7.916669845581055,1620920.0,7.34393310546875
2011-09-21,8.233329772949219,7.86667013168335,7.925000190734863,8.166669845581055,4096104.0,7.575846195220947
2011-09-22,8.108329772949219,7.916669845581055,8.100000381469727,7.916669845581055,2600403.0,7.34393310546875
2011-09-23,8.041669845581055,7.75,7.816669940948486,7.983329772949219,2250322.0,7.4057698249816895
2011-09-26,8.208330154418945,7.891670227050781,7.916669845581055,8.199999809265137,8349878.0,7.606764793395996
2011-09-27,9.016670227050781,8.233329772949219,8.233329772949219,8.908329963684082,28165489.0,8.263850212097168
2011-09-28,8.875,8.524999618530273,8.758330345153809,8.574999809265137,16534106.0,7.9546356201171875
2011-09-29,8.850000381469727,8.433329582214355,8.433329582214355,8.633330345153809,12441861.0,8.008747100830078
2011-09-30,8.733329772949219,8.508330345153809,8.666669845581055,8.691670417785645,6835140.0,8.0628662109375
2011-11-17,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-18,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-21,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-22,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-23,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-24,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-25,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-28,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-29,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-11-30,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-01,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-02,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-05,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-06,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-07,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-08,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-09,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-12,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-13,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-14,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-15,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-16,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-19,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-20,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-21,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-22,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-23,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-26,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-27,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-28,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-29,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2011-12-30,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2012-01-04,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2012-01-05,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2012-01-06,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2012-01-09,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2012-01-10,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2012-01-11,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2012-01-12,8.691670417785645,8.691670417785645,8.691670417785645,8.691670417785645,0.0,8.0628662109375
2012-01-13,9.558329582214355,9.558329582214355,9.558329582214355,9.558329582214355,18930622.0,8.866825103759766
2012-01-16,9.541669845581055,8.600000381469727,9.541669845581055,8.600000381469727,25088856.0,7.977827072143555
2012-01-17,9.175000190734863,7.75832986831665,8.0,8.858329772949219,32570557.0,8.21746826171875
2012-01-18,8.733329772949219,8.166669845581055,8.666669845581055,8.216670036315918,21093895.0,7.622228622436523
2012-01-19,8.308329582214355,7.916669845581055,8.216670036315918,8.25,14730423.0,7.6531476974487305
2012-01-20,8.225000381469727,7.941669940948486,8.166669845581055,8.033329963684082,10564454.0,7.452153205871582
2012-01-30,8.133330345153809,7.958330154418945,8.050000190734863,8.041669845581055,6007277.0,7.4598894119262695
2012-01-31,8.25,8.016670227050781,8.041669845581055,8.208330154418945,7729358.0,7.614492893218994
2012-02-01,8.199999809265137,7.916669845581055,8.166669845581055,7.99167013168335,6278513.0,7.413506984710693
2012-02-02,8.316670417785645,7.900000095367432,8.0,8.183329582214355,9850715.0,7.5913004875183105
2012-02-03,8.75,8.008330345153809,8.141670227050781,8.408329963684082,14914097.0,7.800023555755615
2012-02-06,8.583330154418945,8.300000190734863,8.399999618530273,8.383330345153809,10658156.0,7.776832580566406
2012-02-07,8.541669845581055,8.108329772949219,8.316670417785645,8.458330154418945,11846819.0,7.84640645980835
2012-02-08,9.108329772949219,8.366669654846191,8.416669845581055,8.899999618530273,26167641.0,8.256122589111328
2012-02-09,8.949999809265137,8.675000190734863,8.783329963684082,8.783329963684082,18312165.0,8.147892951965332
2012-02-10,8.808329582214355,8.641670227050781,8.708330154418945,8.699999809265137,9760077.0,8.070591926574707
2012-02-13,8.908329963684082,8.600000381469727,8.641670227050781,8.741669654846191,8963285.0,8.109248161315918
2012-02-14,8.783329963684082,8.558329582214355,8.683329582214355,8.666669845581055,7133521.0,8.0396728515625
2012-02-15,8.891670227050781,8.608329772949219,8.666669845581055,8.766670227050781,11919140.0,8.132438659667969
2012-02-16,8.774999618530273,8.558329582214355,8.774999618530273,8.675000190734863,9429731.0,8.04740047454834
2012-02-17,8.733329772949219,8.558329582214355,8.675000190734863,8.591670036315918,5503085.0,7.970099449157715
2012-02-20,8.741669654846191,8.558329582214355,8.733329772949219,8.558329582214355,7202728.0,7.939170837402344
2012-02-21,8.683329582214355,8.466670036315918,8.524999618530273,8.649999618530273,7048270.0,8.024209022521973
2012-02-22,8.766670227050781,8.583330154418945,8.666669845581055,8.733329772949219,9956700.0,8.101510047912598
2012-02-23,9.0,8.675000190734863,8.683329582214355,8.850000381469727,18868015.0,8.209741592407227
2012-02-24,9.0,8.774999618530273,8.800000190734863,8.875,17803744.0,8.232931137084961
2012-02-27,8.958330154418945,8.791669845581055,8.941670417785645,8.800000190734863,16700351.0,8.163357734680176
2012-02-28,8.75,8.5,8.741669654846191,8.633330345153809,10195016.0,8.008747100830078
2012-02-29,8.774999618530273,8.533329963684082,8.566670417785645,8.616669654846191,6489109.0,7.993290424346924
2012-03-01,8.691670417785645,8.558329582214355,8.608329772949219,8.591670036315918,5733665.0,7.970099449157715
2012-03-02,8.591670036315918,8.591670036315918,8.591670036315918,8.591670036315918,0.0,7.970099449157715
2012-03-05,8.808329582214355,8.608329772949219,8.758330345153809,8.666669845581055,9490036.0,8.0396728515625
2012-03-06,8.658329963684082,8.416669845581055,8.633330345153809,8.458330154418945,7679472.0,7.84640645980835
2012-03-07,8.583330154418945,8.333330154418945,8.375,8.433329582214355,7180009.0,7.823214054107666
2012-03-08,8.533329963684082,8.433329582214355,8.5,8.483329772949219,5560031.0,7.869597434997559
2012-03-09,8.641670227050781,8.466670036315918,8.5,8.600000381469727,7276389.0,7.977827072143555
2012-03-12,8.608329772949219,8.466670036315918,8.591670036315918,8.541669845581055,6975983.0,7.9237165451049805
2012-03-13,8.949999809265137,8.541669845581055,8.541669845581055,8.808329582214355,17991327.0,8.1710844039917
2012-03-14,8.866669654846191,8.350000381469727,8.833330154418945,8.391670227050781,15750745.0,7.7845683097839355
2012-03-15,8.491669654846191,8.074999809265137,8.399999618530273,8.225000381469727,8342198.0,7.6299567222595215
2012-03-16,8.366669654846191,8.183329582214355,8.199999809265137,8.333330154418945,4477647.0,7.7304487228393555
2012-03-19,8.433329582214355,8.283329963684082,8.333330154418945,8.425000190734863,4848874.0,7.815487384796143
2012-03-20,8.550000190734863,8.266670227050781,8.458330154418945,8.291669845581055,5046753.0,7.691803455352783
2012-03-21,8.541669845581055,8.233329772949219,8.308329582214355,8.433329582214355,5940352.0,7.823214054107666
2012-03-22,8.441670417785645,8.25,8.441670417785645,8.316670417785645,4093098.0,7.71499490737915
2012-03-23,8.308329582214355,8.0,8.308329582214355,8.041669845581055,5553642.0,7.4598894119262695
2012-03-26,8.108329772949219,7.933330059051514,8.050000190734863,8.0,2689887.0,7.421234130859375
2012-03-27,8.108329772949219,7.983329772949219,8.066670417785645,8.041669845581055,2668333.0,7.4598894119262695
2012-03-28,8.016670227050781,7.75,8.016670227050781,7.783329963684082,4455079.0,7.220239162445068
2012-03-29,7.800000190734863,7.5,7.766670227050781,7.50832986831665,4114092.0,6.965134620666504
2012-03-30,7.50832986831665,7.50832986831665,7.50832986831665,7.50832986831665,0.0,6.965134620666504
2012-04-05,7.75,7.416669845581055,7.49167013168335,7.691669940948486,3867798.0,7.135210037231445
2012-04-06,7.74167013168335,7.650000095367432,7.699999809265137,7.708330154418945,2848659.0,7.150665283203125
2012-04-09,7.858329772949219,7.63332986831665,7.708330154418945,7.775000095367432,5070934.0,7.212512016296387
2012-04-10,7.941669940948486,7.733329772949219,7.791669845581055,7.941669940948486,4818387.0,7.367123603820801
2012-04-11,8.016670227050781,7.875,7.941669940948486,7.933330059051514,4304465.0,7.3593878746032715
2012-04-12,8.725000381469727,7.958330154418945,7.966670036315918,8.458330154418945,24462089.0,7.84640645980835
2012-04-13,8.75,8.25,8.350000381469727,8.466670036315918,20845099.0,7.854142189025879
2012-04-16,8.641670227050781,8.266670227050781,8.333330154418945,8.416669845581055,11269211.0,7.8077592849731445
2012-04-17,8.350000381469727,8.008330345153809,8.341670036315918,8.033329963684082,7077006.0,7.452153205871582
2012-04-18,8.25,8.024999618530273,8.050000190734863,8.216670036315918,5540663.0,7.622228622436523
2012-04-19,8.216670036315918,8.083330154418945,8.175000190734863,8.116669654846191,4143027.0,7.529463291168213
2012-04-20,8.199999809265137,8.074999809265137,8.125,8.166669845581055,4182642.0,7.575846195220947
2012-04-23,8.191670417785645,8.024999618530273,8.158329963684082,8.074999809265137,3816945.0,7.490808486938477
2012-04-24,8.133330345153809,7.75,8.033329963684082,7.941669940948486,4517947.0,7.367123603820801
2012-04-25,8.050000190734863,7.824999809265137,7.933330059051514,8.041669845581055,6332886.0,7.4598894119262695
2012-04-26,8.241669654846191,7.933330059051514,8.0,8.041669845581055,5949778.0,7.553822994232178
2012-04-27,8.074999809265137,7.88332986831665,8.024999618530273,7.916669845581055,3246901.0,7.43640661239624
2012-05-02,8.291669845581055,7.941669940948486,8.016670227050781,8.175000190734863,10530810.0,7.679065227508545
2012-05-03,8.25,8.100000381469727,8.125,8.225000381469727,7383389.0,7.72603178024292
2012-05-04,8.241669654846191,8.083330154418945,8.191670417785645,8.158329963684082,5792701.0,7.663405895233154
2012-05-07,8.125,7.900000095367432,8.066670417785645,8.033329963684082,6502263.0,7.545989513397217
2012-05-08,8.016670227050781,7.908329963684082,8.008330345153809,7.983329772949219,3704140.0,7.499022006988525
2012-05-09,7.941669940948486,7.791669845581055,7.941669940948486,7.791669845581055,4332355.0,7.3189897537231445
2012-05-10,7.900000095367432,7.791669845581055,7.791669845581055,7.833330154418945,2330768.0,7.3581223487854
2012-05-11,7.933330059051514,7.775000095367432,7.841670036315918,7.824999809265137,3002110.0,7.350297451019287
2012-05-14,8.566670417785645,8.008330345153809,8.566670417785645,8.058329582214355,16207220.0,7.569472312927246
2012-05-15,7.983329772949219,7.74167013168335,7.908329963684082,7.891670227050781,7636994.0,7.412923336029053
2012-05-16,8.033329963684082,7.791669845581055,7.875,7.858329772949219,5610997.0,7.38160514831543
2012-05-17,7.966670036315918,7.808330059051514,7.808330059051514,7.908329963684082,4614085.0,7.428572177886963
2012-05-18,7.849999904632568,7.650000095367432,7.849999904632568,7.675000190734863,5691696.0,7.209397315979004
2012-05-21,7.775000095367432,7.591670036315918,7.675000190734863,7.699999809265137,2987836.0,7.232880115509033
2012-05-22,7.816669940948486,7.708330154418945,7.75,7.808330059051514,3096411.0,7.334639072418213
2012-05-23,7.800000190734863,7.650000095367432,7.791669845581055,7.708330154418945,2686120.0,7.240705490112305
2012-05-24,7.775000095367432,7.666669845581055,7.666669845581055,7.699999809265137,2923113.0,7.232880115509033
2012-05-25,7.75832986831665,7.583330154418945,7.75,7.61667013168335,2589610.0,7.154606342315674
2012-05-28,7.61667013168335,7.61667013168335,7.61667013168335,7.61667013168335,0.0,7.154606342315674
2012-05-29,7.958330154418945,7.75832986831665,7.833330154418945,7.86667013168335,8244658.0,7.389439582824707
2012-05-30,7.849999904632568,7.74167013168335,7.791669845581055,7.791669845581055,3712997.0,7.3189897537231445
2012-05-31,7.766670227050781,7.650000095367432,7.74167013168335,7.691669940948486,3974694.0,7.225055694580078
2012-06-01,7.783329963684082,7.666669845581055,7.666669845581055,7.708330154418945,2874546.0,7.240705490112305
2012-06-04,7.625,7.433330059051514,7.608329772949219,7.449999809265137,4081605.0,6.998046875
2012-06-05,7.516670227050781,7.416669845581055,7.449999809265137,7.458330154418945,1934970.0,7.005871295928955
2012-06-06,7.5,7.416669845581055,7.49167013168335,7.441669940948486,1894156.0,6.990221977233887
2012-06-07,7.516670227050781,7.358329772949219,7.49167013168335,7.38332986831665,2034964.0,6.935421466827393
2012-06-08,7.441669940948486,7.333330154418945,7.400000095367432,7.333330154418945,2052893.0,6.888454914093018
2012-06-11,7.433330059051514,7.316669940948486,7.375,7.416669845581055,2248441.0,6.966738700866699
2012-06-12,7.375,7.233329772949219,7.375,7.25,2479030.0,6.810179710388184
2012-06-13,7.333330154418945,7.091670036315918,7.275000095367432,7.324999809265137,3066712.0,6.880630016326904
2012-06-14,7.341670036315918,7.216670036315918,7.275000095367432,7.224999904632568,2406912.0,6.786696434020996
2012-06-15,7.291669845581055,7.158329963684082,7.24167013168335,7.275000095367432,1948800.0,6.833663463592529
2012-06-18,7.375,7.275000095367432,7.275000095367432,7.333330154418945,2376980.0,6.888454914093018
2012-06-19,7.400000095367432,7.308330059051514,7.358329772949219,7.324999809265137,2133651.0,6.880630016326904
2012-06-20,7.38332986831665,7.266670227050781,7.333330154418945,7.275000095367432,1312260.0,6.833663463592529
2012-06-21,7.266670227050781,7.0,7.266670227050781,7.016670227050781,2503957.0,6.591004848480225
2012-06-25,7.00832986831665,6.691669940948486,7.00832986831665,6.699999809265137,2535333.0,6.293545246124268
2012-06-26,6.858329772949219,6.574999809265137,6.625,6.75832986831665,1671573.0,6.348337173461914
2012-06-27,6.858329772949219,6.683330059051514,6.75,6.75832986831665,1749216.0,6.348337173461914
2012-06-28,6.783329963684082,6.558330059051514,6.716670036315918,6.566669940948486,1541899.0,6.168303966522217
2012-06-29,6.558330059051514,6.333330154418945,6.558330059051514,6.533329963684082,2180468.0,6.13698673248291
2012-07-02,6.849999904632568,6.625,6.666669845581055,6.666669845581055,2537736.0,6.262237548828125
2012-07-03,6.733329772949219,6.625,6.63332986831665,6.650000095367432,1470054.0,6.246579170227051
2012-07-04,6.824999809265137,6.675000190734863,6.675000190734863,6.724999904632568,2474430.0,6.317028522491455
2012-07-05,6.691669940948486,6.449999809265137,6.683330059051514,6.466670036315918,2129073.0,6.074370384216309
2012-07-06,6.574999809265137,6.341670036315918,6.533329963684082,6.558330059051514,1874032.0,6.160470008850098
2012-07-09,6.516670227050781,6.266670227050781,6.441669940948486,6.283329963684082,1933794.0,5.9021525382995605
2012-07-10,6.316669940948486,6.099999904632568,6.275000095367432,6.13332986831665,1953802.0,5.7612528800964355
2012-07-11,6.233329772949219,6.125,6.13332986831665,6.183330059051514,1367872.0,5.808218955993652
2012-07-12,6.666669845581055,6.066669940948486,6.166669845581055,6.474999904632568,5011359.0,6.082195281982422
2012-07-13,6.550000190734863,6.333330154418945,6.400000095367432,6.341670036315918,3047702.0,5.956953525543213
2012-07-16,6.38332986831665,6.13332986831665,6.375,6.150000095367432,2163444.0,5.77691125869751
2012-07-17,6.275000095367432,6.11667013168335,6.11667013168335,6.208330154418945,2265064.0,5.83170223236084
2012-07-18,6.341670036315918,6.150000095367432,6.208330154418945,6.333330154418945,2349921.0,5.949120044708252
2012-07-19,6.474999904632568,6.300000190734863,6.333330154418945,6.375,2994882.0,5.988261699676514
2012-07-20,6.416669845581055,6.25832986831665,6.36667013168335,6.300000190734863,1624746.0,5.917811870574951
2012-07-23,6.516670227050781,6.166669845581055,6.25832986831665,6.38332986831665,2923548.0,5.9960856437683105
2012-07-24,6.441669940948486,6.24167013168335,6.316669940948486,6.416669845581055,2297834.0,6.027403354644775
2012-07-25,6.425000190734863,6.291669845581055,6.425000190734863,6.308330059051514,1676806.0,5.925636291503906
2012-07-26,6.341670036315918,6.24167013168335,6.24167013168335,6.266670227050781,1334077.0,5.88650369644165
2012-07-27,6.416669845581055,6.266670227050781,6.275000095367432,6.333330154418945,2421430.0,5.949120044708252
2012-07-30,6.408329963684082,6.125,6.333330154418945,6.183330059051514,1954245.0,5.808218955993652
2012-07-31,6.216670036315918,5.88332986831665,6.183330059051514,5.916669845581055,2107898.0,5.557736396789551
2012-08-01,6.058330059051514,5.833330154418945,5.875,5.974999904632568,1530566.0,5.612527370452881
2012-08-02,5.966670036315918,5.841670036315918,5.966670036315918,5.875,1584886.0,5.518594264984131
2012-08-03,5.983329772949219,5.86667013168335,5.875,5.983329772949219,1562008.0,5.620351791381836
2012-08-06,6.183330059051514,5.983329772949219,6.00832986831665,6.13332986831665,2400832.0,5.7612528800964355
2012-08-07,6.208330154418945,6.091670036315918,6.141670227050781,6.199999809265137,2647476.0,5.823877811431885
2012-08-08,6.466670036315918,6.141670227050781,6.233329772949219,6.266670227050781,4551218.0,5.88650369644165
2012-08-09,6.308330059051514,6.150000095367432,6.216670036315918,6.283329963684082,2584880.0,5.9021525382995605
2012-08-10,6.316669940948486,6.199999809265137,6.25,6.24167013168335,1842307.0,5.863019943237305
2012-08-13,6.266670227050781,6.025000095367432,6.24167013168335,6.066669940948486,1703068.0,5.698636054992676
2012-08-14,6.11667013168335,5.966670036315918,6.074999809265137,6.091670036315918,1761386.0,5.7221198081970215
2012-08-15,6.091670036315918,5.99167013168335,6.066669940948486,6.00832986831665,1265580.0,5.643835544586182
2012-08-16,6.041669845581055,5.974999904632568,6.00832986831665,5.983329772949219,835275.0,5.620351791381836
2012-08-17,6.025000095367432,5.949999809265137,5.983329772949219,6.00832986831665,983754.0,5.643835544586182
2012-08-20,6.016670227050781,5.858329772949219,6.016670227050781,5.958330154418945,1327988.0,5.596868991851807
2012-08-21,6.033329963684082,5.916669845581055,5.916669845581055,6.00832986831665,1479492.0,5.643835544586182
2012-08-22,6.016670227050781,5.925000190734863,6.00832986831665,5.941669940948486,1521909.0,5.581219673156738
2012-08-23,6.041669845581055,5.941669940948486,5.941669940948486,6.033329963684082,2141319.0,5.667318820953369
2012-08-24,6.041669845581055,5.875,6.041669845581055,5.88332986831665,1737267.0,5.526418685913086
2012-08-27,5.891670227050781,5.675000190734863,5.891670227050781,5.675000190734863,1905330.0,5.330727577209473
2012-08-28,5.74167013168335,5.63332986831665,5.675000190734863,5.683330059051514,1344831.0,5.3385515213012695
2012-08-29,5.683330059051514,5.5,5.683330059051514,5.533329963684082,1653181.0,5.197651386260986
2012-08-30,5.574999809265137,5.408329963684082,5.525000095367432,5.441669940948486,1537368.0,5.111551761627197
2012-08-31,5.533329963684082,5.375,5.38332986831665,5.433330059051514,997224.0,5.103717803955078
2012-09-03,5.525000095367432,5.349999904632568,5.408329963684082,5.49167013168335,1459712.0,5.158519268035889
2012-09-04,6.041669845581055,5.5,5.5,5.791669845581055,9023995.0,5.440319061279297
2012-09-05,5.974999904632568,5.675000190734863,5.675000190734863,5.86667013168335,6213256.0,5.510769367218018
2012-09-06,5.908329963684082,5.74167013168335,5.86667013168335,5.816669940948486,3288487.0,5.463802337646484
2012-09-07,6.191669940948486,5.800000190734863,5.824999809265137,6.066669940948486,9193674.0,5.698636054992676
2012-09-10,6.13332986831665,5.933330059051514,6.00832986831665,6.083330154418945,5842306.0,5.714285850524902
2012-09-11,6.058330059051514,5.958330154418945,6.00832986831665,6.0,3013329.0,5.636010646820068
2012-09-12,6.099999904632568,5.974999904632568,6.00832986831665,6.025000095367432,3190639.0,5.659494400024414
2012-09-13,6.058330059051514,5.88332986831665,6.025000095367432,5.908329963684082,2502303.0,5.549901962280273
2012-09-14,6.091670036315918,5.941669940948486,6.0,5.974999904632568,3358748.0,5.612527370452881
2012-09-17,6.041669845581055,5.75,5.99167013168335,5.75832986831665,2649598.0,5.409001350402832
2012-09-18,5.783329963684082,5.591670036315918,5.691669940948486,5.61667013168335,2131968.0,5.275935649871826
2012-09-19,5.733329772949219,5.566669940948486,5.641670227050781,5.716670036315918,1641847.0,5.369869232177734
2012-09-20,5.708330154418945,5.50832986831665,5.61667013168335,5.516670227050781,1616148.0,5.182002067565918
2012-09-21,5.808330059051514,5.483329772949219,5.5,5.591670036315918,2647611.0,5.252452373504639
2012-09-24,5.783329963684082,5.49167013168335,5.574999809265137,5.708330154418945,2760254.0,5.362035274505615
2012-09-25,5.708330154418945,5.583330154418945,5.691669940948486,5.599999904632568,1681830.0,5.260276794433594
2012-09-26,5.666669845581055,5.525000095367432,5.574999809265137,5.541669845581055,1351220.0,5.205484867095947
2012-09-27,5.841670036315918,5.525000095367432,5.550000190734863,5.733329772949219,3865174.0,5.3855180740356445
2012-09-28,6.308330059051514,5.675000190734863,5.683330059051514,6.11667013168335,11816696.0,5.745603561401367
2012-10-08,6.074999809265137,5.925000190734863,5.958330154418945,6.0,5560708.0,5.636010646820068
2012-10-09,6.150000095367432,5.99167013168335,6.0,6.125,5632009.0,5.753427982330322
2012-10-10,6.233329772949219,6.074999809265137,6.108329772949219,6.158329963684082,5281246.0,5.784735679626465
2012-10-11,6.141670227050781,5.983329772949219,6.141670227050781,6.025000095367432,4023560.0,5.659494400024414
2012-10-12,6.166669845581055,5.949999809265137,6.025000095367432,6.158329963684082,4998470.0,5.784735679626465
2012-10-15,6.158329963684082,6.158329963684082,6.158329963684082,6.158329963684082,0.0,5.784735679626465
2012-10-16,6.158329963684082,6.158329963684082,6.158329963684082,6.158329963684082,0.0,5.784735679626465
2012-10-17,6.158329963684082,6.158329963684082,6.158329963684082,6.158329963684082,0.0,5.784735679626465
2012-10-18,6.158329963684082,6.158329963684082,6.158329963684082,6.158329963684082,0.0,5.784735679626465
2012-10-19,6.158329963684082,6.158329963684082,6.158329963684082,6.158329963684082,0.0,5.784735679626465
2012-10-22,6.775000095367432,6.416669845581055,6.416669845581055,6.49167013168335,16102311.0,6.097853660583496
2012-10-23,6.433330059051514,6.275000095367432,6.324999809265137,6.291669845581055,7974759.0,5.90998649597168
2012-10-24,6.283329963684082,6.166669845581055,6.183330059051514,6.224999904632568,3647992.0,5.847361087799072
2012-10-25,6.333330154418945,6.166669845581055,6.183330059051514,6.291669845581055,5032724.0,5.90998649597168
2012-10-26,6.316669940948486,6.0,6.316669940948486,6.058330059051514,3833550.0,5.690802574157715
2012-10-29,6.041669845581055,5.88332986831665,5.983329772949219,5.974999904632568,2414733.0,5.612527370452881
2012-10-30,6.083330154418945,5.958330154418945,5.958330154418945,6.066669940948486,2065150.0,5.698636054992676
2012-10-31,6.433330059051514,5.966670036315918,6.058330059051514,6.316669940948486,7282162.0,5.933470249176025
2012-11-01,6.416669845581055,6.199999809265137,6.266670227050781,6.36667013168335,6791971.0,5.980437278747559
2012-11-02,6.5,6.291669845581055,6.291669845581055,6.458330154418945,6639757.0,6.0665364265441895
2012-11-05,7.041669845581055,6.483329772949219,6.516670227050781,6.683330059051514,16644840.0,6.277886867523193
2012-11-06,6.641670227050781,6.333330154418945,6.583330154418945,6.608329772949219,8777703.0,6.207436561584473
2012-11-07,6.699999809265137,6.433330059051514,6.566669940948486,6.574999809265137,6154796.0,6.176128387451172
2012-11-08,6.483329772949219,6.275000095367432,6.474999904632568,6.283329963684082,5043346.0,5.9021525382995605
2012-11-09,6.333330154418945,6.150000095367432,6.25,6.275000095367432,3390062.0,5.8943281173706055
2012-11-12,6.483329772949219,6.25832986831665,6.275000095367432,6.358329772949219,3365162.0,5.972602844238281
2012-11-13,6.36667013168335,6.083330154418945,6.36667013168335,6.125,3786055.0,5.753427982330322
2012-11-14,6.25,6.11667013168335,6.125,6.199999809265137,2434701.0,5.823877811431885
2012-11-15,6.166669845581055,6.0,6.166669845581055,6.016670227050781,2763621.0,5.651669979095459
2012-11-16,6.00832986831665,5.849999904632568,5.99167013168335,5.891670227050781,2379627.0,5.534252643585205
2012-11-19,6.016670227050781,5.86667013168335,5.86667013168335,5.99167013168335,1980678.0,5.628185749053955
2012-11-20,6.125,5.941669940948486,6.041669845581055,5.958330154418945,1603431.0,5.596868991851807
2012-11-21,6.099999904632568,5.891670227050781,5.966670036315918,6.091670036315918,2418759.0,5.7221198081970215
2012-11-22,6.066669940948486,5.958330154418945,6.066669940948486,5.966670036315918,1751288.0,5.604702949523926
2012-11-23,6.083330154418945,5.958330154418945,5.983329772949219,6.074999809265137,2016948.0,5.706460952758789
2012-11-26,6.574999809265137,6.074999809265137,6.333330154418945,6.091670036315918,5561430.0,5.7221198081970215
2012-11-27,5.958330154418945,5.675000190734863,5.958330154418945,5.683330059051514,3617485.0,5.3385515213012695
2012-11-28,5.683330059051514,5.574999809265137,5.683330059051514,5.650000095367432,1924834.0,5.307243824005127
2012-11-29,5.724999904632568,5.416669845581055,5.683330059051514,5.425000190734863,1629630.0,5.095893859863281
2012-11-30,5.599999904632568,5.425000190734863,5.425000190734863,5.533329963684082,1704380.0,5.197651386260986
2012-12-03,5.650000095367432,5.375,5.566669940948486,5.38332986831665,1915129.0,5.056751251220703
2012-12-04,5.591670036315918,5.316669940948486,5.38332986831665,5.550000190734863,1802936.0,5.213310241699219
2012-12-05,5.791669845581055,5.49167013168335,5.550000190734863,5.74167013168335,4055563.0,5.393352508544922
2012-12-06,5.783329963684082,5.650000095367432,5.74167013168335,5.691669940948486,2528061.0,5.346385955810547
2012-12-07,5.983329772949219,5.650000095367432,5.733329772949219,5.891670227050781,5276899.0,5.534252643585205
2012-12-10,5.983329772949219,5.824999809265137,5.900000095367432,5.941669940948486,4381533.0,5.581219673156738
2012-12-11,6.158329963684082,5.841670036315918,5.949999809265137,5.966670036315918,5034478.0,5.604702949523926
2012-12-12,5.974999904632568,5.833330154418945,5.925000190734863,5.900000095367432,2580924.0,5.542077541351318
2012-12-13,5.900000095367432,5.716670036315918,5.841670036315918,5.775000095367432,2297050.0,5.424660682678223
2012-12-14,6.041669845581055,5.75832986831665,5.75832986831665,6.00832986831665,5682974.0,5.643835544586182
2012-12-17,6.416669845581055,5.983329772949219,6.00832986831665,6.13332986831665,7726824.0,5.7612528800964355
2012-12-18,6.233329772949219,6.041669845581055,6.13332986831665,6.074999809265137,4796383.0,5.706460952758789
2012-12-19,6.233329772949219,6.074999809265137,6.125,6.141670227050781,3598492.0,5.769086837768555
2012-12-20,6.199999809265137,6.041669845581055,6.166669845581055,6.191669940948486,3511269.0,5.81605339050293
2012-12-21,6.375,6.183330059051514,6.199999809265137,6.199999809265137,7024340.0,5.823877811431885
2012-12-24,6.566669940948486,6.25,6.25832986831665,6.324999809265137,7017058.0,5.9412946701049805
2012-12-25,6.474999904632568,6.208330154418945,6.25832986831665,6.433330059051514,9809097.0,6.043053150177002
2012-12-26,6.466670036315918,6.333330154418945,6.449999809265137,6.466670036315918,7088785.0,6.074370384216309
2012-12-27,6.61667013168335,6.375,6.449999809265137,6.38332986831665,6309973.0,5.9960856437683105
2012-12-28,6.433330059051514,6.308330059051514,6.416669845581055,6.400000095367432,3813282.0,6.011745452880859
2012-12-31,6.433330059051514,6.341670036315918,6.375,6.391670227050781,4219314.0,6.003920555114746
2013-01-04,6.466670036315918,6.216670036315918,6.425000190734863,6.341670036315918,3899859.0,5.956953525543213
2013-01-07,6.408329963684082,6.275000095367432,6.275000095367432,6.333330154418945,3216812.0,5.949120044708252
2013-01-08,6.375,6.25832986831665,6.333330154418945,6.375,4176396.0,5.988261699676514
2013-01-09,6.591670036315918,6.341670036315918,6.349999904632568,6.574999809265137,9084600.0,6.176128387451172
2013-01-10,6.566669940948486,6.416669845581055,6.566669940948486,6.466670036315918,5942952.0,6.074370384216309
2013-01-11,6.474999904632568,6.25832986831665,6.474999904632568,6.291669845581055,4305081.0,5.90998649597168
2013-01-14,6.433330059051514,6.183330059051514,6.208330154418945,6.416669845581055,5113278.0,6.027403354644775
2013-01-15,6.533329963684082,6.38332986831665,6.408329963684082,6.49167013168335,6780330.0,6.097853660583496
2013-01-16,6.699999809265137,6.433330059051514,6.483329772949219,6.516670227050781,9891030.0,6.121336936950684
2013-01-17,6.50832986831665,6.358329772949219,6.474999904632568,6.441669940948486,5048937.0,6.050887107849121
2013-01-18,6.574999809265137,6.433330059051514,6.49167013168335,6.558330059051514,6226616.0,6.160470008850098
2013-01-21,6.75,6.50832986831665,6.583330154418945,6.724999904632568,11483084.0,6.317028522491455
2013-01-22,6.691669940948486,6.441669940948486,6.691669940948486,6.49167013168335,6490770.0,6.097853660583496
2013-01-23,6.533329963684082,6.283329963684082,6.49167013168335,6.391670227050781,4933389.0,6.003920555114746
2013-01-24,6.458330154418945,6.216670036315918,6.38332986831665,6.283329963684082,5445913.0,5.9021525382995605
2013-01-25,6.316669940948486,6.216670036315918,6.316669940948486,6.275000095367432,2282955.0,5.8943281173706055
2013-01-28,6.408329963684082,6.266670227050781,6.275000095367432,6.400000095367432,3534096.0,6.011745452880859
2013-01-29,6.88332986831665,6.49167013168335,6.558330059051514,6.75,17044471.0,6.340512275695801
2013-01-30,6.900000095367432,6.666669845581055,6.716670036315918,6.783329963684082,11107364.0,6.371820449829102
2013-01-31,6.86667013168335,6.599999904632568,6.666669845581055,6.724999904632568,8869378.0,6.317028522491455
2013-02-01,6.733329772949219,6.608329772949219,6.666669845581055,6.675000190734863,5828076.0,6.27006196975708
2013-02-04,7.0,6.63332986831665,6.683330059051514,6.99167013168335,17831778.0,6.567521572113037
2013-02-05,7.166669845581055,6.841670036315918,6.949999809265137,6.933330059051514,15872852.0,6.512720584869385
2013-02-06,6.941669940948486,6.733329772949219,6.908329963684082,6.783329963684082,7852171.0,6.371820449829102
2013-02-07,6.900000095367432,6.733329772949219,6.791669845581055,6.800000190734863,4587304.0,6.387479305267334
2013-02-08,6.86667013168335,6.775000095367432,6.791669845581055,6.824999809265137,3928934.0,6.4109625816345215
2013-02-18,6.875,6.666669845581055,6.841670036315918,6.699999809265137,4883696.0,6.293545246124268
2013-02-19,6.733329772949219,6.49167013168335,6.699999809265137,6.5,5446700.0,6.105678558349609
2013-02-20,6.63332986831665,6.474999904632568,6.483329772949219,6.61667013168335,3566048.0,6.215270519256592
2013-02-21,6.566669940948486,6.341670036315918,6.558330059051514,6.38332986831665,5654274.0,5.9960856437683105
2013-02-22,6.449999809265137,6.333330154418945,6.375,6.38332986831665,2262954.0,5.9960856437683105
2013-02-25,6.474999904632568,6.341670036315918,6.400000095367432,6.408329963684082,2432018.0,6.019569396972656
2013-02-26,6.400000095367432,6.291669845581055,6.400000095367432,6.291669845581055,2711329.0,5.90998649597168
2013-02-27,6.36667013168335,6.266670227050781,6.316669940948486,6.324999809265137,2092753.0,5.9412946701049805
2013-02-28,6.49167013168335,6.341670036315918,6.349999904632568,6.483329772949219,3593278.0,6.090019226074219
2013-03-01,6.483329772949219,6.308330059051514,6.474999904632568,6.416669845581055,4159023.0,6.027403354644775
2013-03-04,6.375,6.00832986831665,6.333330154418945,6.025000095367432,5269669.0,5.659494400024414
2013-03-05,6.125,6.025000095367432,6.050000190734863,6.099999904632568,2547866.0,5.729944229125977
2013-03-06,6.208330154418945,6.050000190734863,6.150000095367432,6.199999809265137,3777000.0,5.823877811431885
2013-03-07,6.458330154418945,6.125,6.191669940948486,6.275000095367432,6359466.0,5.8943281173706055
2013-03-08,6.349999904632568,6.175000190734863,6.266670227050781,6.283329963684082,4420092.0,5.9021525382995605
2013-03-11,6.483329772949219,6.216670036315918,6.266670227050781,6.358329772949219,8081707.0,5.972602844238281
2013-03-12,6.400000095367432,6.0,6.375,6.099999904632568,4236457.0,5.729944229125977
2013-03-13,6.166669845581055,6.033329963684082,6.150000095367432,6.11667013168335,2636868.0,5.745603561401367
2013-03-14,6.283329963684082,6.099999904632568,6.13332986831665,6.24167013168335,2800899.0,5.863019943237305
2013-03-15,6.275000095367432,6.0,6.175000190734863,6.025000095367432,5745228.0,5.659494400024414
2013-03-18,6.041669845581055,5.86667013168335,6.033329963684082,5.916669845581055,3017430.0,5.557736396789551
2013-03-19,5.99167013168335,5.875,5.925000190734863,5.966670036315918,2362245.0,5.604702949523926
2013-03-20,6.099999904632568,5.949999809265137,5.99167013168335,6.091670036315918,3374223.0,5.7221198081970215
2013-03-21,6.266670227050781,6.033329963684082,6.099999904632568,6.25832986831665,6811176.0,5.878669261932373
2013-03-22,6.625,6.391670227050781,6.441669940948486,6.400000095367432,17567610.0,6.011745452880859
2013-03-25,6.61667013168335,6.291669845581055,6.349999904632568,6.449999809265137,9155856.0,6.058711051940918
2013-03-26,6.416669845581055,6.208330154418945,6.36667013168335,6.25832986831665,6090481.0,5.878669261932373
2013-03-27,6.300000190734863,6.125,6.24167013168335,6.158329963684082,4414467.0,5.784735679626465
2013-03-28,6.158329963684082,5.900000095367432,6.158329963684082,5.966670036315918,5245534.0,5.604702949523926
2013-03-29,6.016670227050781,5.916669845581055,5.966670036315918,5.933330059051514,2428392.0,5.573385238647461
2013-04-01,6.033329963684082,5.88332986831665,5.933330059051514,5.958330154418945,1818100.0,5.596868991851807
2013-04-02,6.033329963684082,5.941669940948486,5.941669940948486,5.966670036315918,1803246.0,5.604702949523926
2013-04-03,6.033329963684082,5.900000095367432,5.966670036315918,5.933330059051514,1966288.0,5.573385238647461
2013-04-08,5.86667013168335,5.75832986831665,5.86667013168335,5.849999904632568,1790521.0,5.495110988616943
2013-04-09,5.941669940948486,5.841670036315918,5.900000095367432,5.908329963684082,1690849.0,5.549901962280273
2013-04-10,5.983329772949219,5.86667013168335,5.933330059051514,5.974999904632568,2182992.0,5.612527370452881
2013-04-11,5.974999904632568,5.833330154418945,5.974999904632568,5.833330154418945,1988538.0,5.479452133178711
2013-04-12,5.88332986831665,5.75,5.800000190734863,5.766670227050781,1679481.0,5.416835784912109
2013-04-15,5.733329772949219,5.583330154418945,5.691669940948486,5.599999904632568,1657659.0,5.260276794433594
2013-04-16,5.666669845581055,5.441669940948486,5.5,5.650000095367432,1620861.0,5.307243824005127
2013-04-17,5.724999904632568,5.599999904632568,5.650000095367432,5.691669940948486,1614561.0,5.346385955810547
2013-04-18,5.691669940948486,5.558330059051514,5.650000095367432,5.599999904632568,1998649.0,5.260276794433594
2013-04-19,5.74167013168335,5.608329772949219,5.625,5.724999904632568,2700723.0,5.377693176269531
2013-04-22,5.766670227050781,5.683330059051514,5.724999904632568,5.766670227050781,2737372.0,5.416835784912109
2013-04-23,5.916669845581055,5.599999904632568,5.75,5.666669845581055,3885942.0,5.322902202606201
2013-04-24,5.75,5.591670036315918,5.666669845581055,5.724999904632568,2286361.0,5.377693176269531
2013-04-25,5.716670036315918,5.566669940948486,5.666669845581055,5.583330154418945,2390128.0,5.2446184158325195
2013-04-26,5.650000095367432,5.425000190734863,5.608329772949219,5.433330059051514,2506614.0,5.103717803955078
2013-05-02,5.458330154418945,5.38332986831665,5.441669940948486,5.458330154418945,1268386.0,5.127201080322266
2013-05-03,5.583330154418945,5.458330154418945,5.458330154418945,5.541669845581055,2091489.0,5.205484867095947
2013-05-06,5.625,5.541669845581055,5.541669845581055,5.591670036315918,1756326.0,5.252452373504639
2013-05-07,5.683330059051514,5.541669845581055,5.566669940948486,5.641670227050781,2688547.0,5.299418926239014
2013-05-08,5.683330059051514,5.574999809265137,5.666669845581055,5.61667013168335,2584878.0,5.275935649871826
2013-05-09,5.61667013168335,5.474999904632568,5.61667013168335,5.516670227050781,2400799.0,5.182002067565918
2013-05-10,5.583330154418945,5.5,5.516670227050781,5.574999809265137,2239420.0,5.236793518066406
2013-05-13,5.599999904632568,5.516670227050781,5.583330154418945,5.533329963684082,2024997.0,5.197651386260986
2013-05-14,5.458330154418945,5.36667013168335,5.458330154418945,5.391670227050781,1675864.0,5.186435699462891
2013-05-15,5.408329963684082,5.333330154418945,5.341670036315918,5.408329963684082,1014814.0,5.202461242675781
2013-05-16,5.449999809265137,5.341670036315918,5.391670227050781,5.449999809265137,2888514.0,5.242544651031494
2013-05-17,5.783329963684082,5.416669845581055,5.458330154418945,5.708330154418945,6920152.0,5.491041660308838
2013-05-20,5.691669940948486,5.599999904632568,5.691669940948486,5.650000095367432,5271120.0,5.434932231903076
2013-05-21,5.724999904632568,5.625,5.650000095367432,5.666669845581055,4053033.0,5.450966835021973
2013-05-22,5.716670036315918,5.625,5.683330059051514,5.650000095367432,4405249.0,5.434932231903076
2013-05-23,5.61667013168335,5.50832986831665,5.61667013168335,5.516670227050781,4137838.0,5.306677341461182
2013-05-24,5.574999809265137,5.50832986831665,5.525000095367432,5.558330059051514,2445415.0,5.346751689910889
2013-05-27,5.566669940948486,5.483329772949219,5.541669845581055,5.50832986831665,2826583.0,5.298654556274414
2013-05-28,5.641670227050781,5.458330154418945,5.50832986831665,5.61667013168335,5515058.0,5.4028706550598145
2013-05-29,5.63332986831665,5.566669940948486,5.599999904632568,5.608329772949219,3651890.0,5.394847869873047
2013-05-30,5.608329772949219,5.550000190734863,5.591670036315918,5.558330059051514,3008499.0,5.346751689910889
2013-05-31,5.61667013168335,5.550000190734863,5.558330059051514,5.558330059051514,2720737.0,5.346751689910889
2013-06-03,5.63332986831665,5.525000095367432,5.558330059051514,5.625,4119966.0,5.41088342666626
2013-06-04,5.625,5.474999904632568,5.625,5.49167013168335,3398376.0,5.282629013061523
2013-06-05,5.50832986831665,5.441669940948486,5.5,5.50832986831665,1580618.0,5.298654556274414
2013-06-06,5.550000190734863,5.425000190734863,5.474999904632568,5.433330059051514,2727141.0,5.2265095710754395
2013-06-07,5.449999809265137,5.266670227050781,5.433330059051514,5.275000095367432,2670976.0,5.074206352233887
2013-06-13,5.283329963684082,5.041669845581055,5.283329963684082,5.058330059051514,2036937.0,4.865784168243408
2013-06-14,5.099999904632568,5.041669845581055,5.058330059051514,5.058330059051514,1873740.0,4.865784168243408
2013-06-17,5.083330154418945,4.916669845581055,5.083330154418945,4.958330154418945,2419118.0,4.769590377807617
2013-06-18,5.0,4.925000190734863,4.99167013168335,4.974999904632568,1593274.0,4.78562593460083
2013-06-19,5.074999809265137,4.791669845581055,4.974999904632568,5.00832986831665,2919106.0,4.817687034606934
2013-06-20,4.958330154418945,4.775000095367432,4.925000190734863,4.783329963684082,2024433.0,4.60125207901001
2013-06-21,4.833330154418945,4.583330154418945,4.74167013168335,4.716670036315918,1933326.0,4.5371294021606445
2013-06-24,4.74167013168335,4.24167013168335,4.74167013168335,4.275000095367432,2943627.0,4.112271308898926
2013-06-25,4.300000190734863,3.908329963684082,4.24167013168335,4.191669940948486,2846072.0,4.032113552093506
2013-06-26,4.216670036315918,4.083330154418945,4.166669845581055,4.158329963684082,2421998.0,4.00004243850708
2013-06-27,4.36667013168335,4.150000095367432,4.175000190734863,4.349999904632568,6087229.0,4.1844162940979
2013-06-28,4.574999809265137,4.25832986831665,4.333330154418945,4.541669845581055,5706788.0,4.368790626525879
2013-07-01,4.533329963684082,4.433330059051514,4.5,4.483329772949219,2323644.0,4.312671184539795
2013-07-02,4.483329772949219,4.358329772949219,4.466670036315918,4.408329963684082,2097608.0,4.24052619934082
2013-07-03,4.400000095367432,4.25832986831665,4.391670227050781,4.291669845581055,1612071.0,4.128306865692139
2013-07-04,4.449999809265137,4.183330059051514,4.291669845581055,4.38332986831665,4713800.0,4.216477870941162
2013-07-05,4.408329963684082,4.291669845581055,4.358329772949219,4.316669940948486,3152562.0,4.152355194091797
2013-07-08,4.25,4.041669845581055,4.25,4.050000190734863,2396360.0,3.895836353302002
2013-07-09,4.150000095367432,4.0,4.041669845581055,4.108329772949219,1173634.0,3.9519455432891846
2013-07-10,4.283329963684082,4.066669940948486,4.083330154418945,4.233329772949219,4361708.0,4.072187423706055
2013-07-11,4.441669940948486,4.233329772949219,4.25,4.400000095367432,7403503.0,4.232513427734375
2013-07-12,4.408329963684082,4.25832986831665,4.38332986831665,4.275000095367432,4147038.0,4.112271308898926
2013-07-15,4.358329772949219,4.275000095367432,4.275000095367432,4.324999809265137,2482486.0,4.160367965698242
2013-07-16,4.333330154418945,4.25,4.333330154418945,4.316669940948486,2293302.0,4.152355194091797
2013-07-17,4.416669845581055,4.283329963684082,4.324999809265137,4.300000190734863,4084797.0,4.136320114135742
2013-07-18,4.283329963684082,4.141670227050781,4.283329963684082,4.150000095367432,3167966.0,3.992029905319214
2013-07-19,4.216670036315918,4.041669845581055,4.158329963684082,4.058330059051514,2404551.0,3.9038491249084473
2013-07-22,4.083330154418945,3.9916698932647705,4.0,4.066669940948486,2134855.0,3.9118716716766357
2013-07-23,4.199999809265137,4.050000190734863,4.050000190734863,4.175000190734863,2534145.0,4.016078472137451
2013-07-24,4.199999809265137,4.066669940948486,4.166669845581055,4.13332986831665,1992550.0,3.9759938716888428
2013-07-25,4.224999904632568,4.091670036315918,4.158329963684082,4.150000095367432,2309527.0,3.992029905319214
2013-07-26,4.125,4.074999809265137,4.108329772949219,4.108329772949219,1429513.0,3.9519455432891846
2013-07-29,4.083330154418945,3.966670036315918,4.083330154418945,3.983330011367798,2446906.0,3.8317039012908936
2013-07-30,4.058330059051514,3.9333300590515137,4.016670227050781,3.9749999046325684,2143009.0,3.823690891265869
2013-07-31,4.066669940948486,3.950000047683716,3.966670036315918,4.050000190734863,3400345.0,3.895836353302002
2013-08-01,4.150000095367432,3.983330011367798,4.041669845581055,4.108329772949219,4735034.0,3.9519455432891846
2013-08-02,4.208330154418945,4.058330059051514,4.108329772949219,4.13332986831665,4380254.0,3.9759938716888428
2013-08-05,4.233329772949219,4.083330154418945,4.108329772949219,4.208330154418945,3733072.0,4.048139572143555
2013-08-06,4.63332986831665,4.141670227050781,4.166669845581055,4.449999809265137,10885324.0,4.280610084533691
2013-08-07,4.550000190734863,4.36667013168335,4.400000095367432,4.36667013168335,7871098.0,4.2004523277282715
2013-08-08,4.458330154418945,4.324999809265137,4.333330154418945,4.408329963684082,3905444.0,4.24052619934082
2013-08-09,4.5,4.400000095367432,4.441669940948486,4.449999809265137,3655527.0,4.280610084533691
2013-08-12,4.875,4.416669845581055,4.441669940948486,4.800000190734863,13739986.0,4.617287635803223
2013-08-13,4.800000190734863,4.61667013168335,4.800000190734863,4.666669845581055,9489583.0,4.48903226852417
2013-08-14,4.75,4.583330154418945,4.675000190734863,4.61667013168335,5388172.0,4.440936088562012
2013-08-15,4.61667013168335,4.50832986831665,4.583330154418945,4.525000095367432,3170748.0,4.352755546569824
2013-08-16,4.699999809265137,4.433330059051514,4.5,4.458330154418945,4524778.0,4.288622856140137
2013-08-19,4.550000190734863,4.400000095367432,4.433330059051514,4.525000095367432,2918188.0,4.352755546569824
2013-08-20,4.550000190734863,4.425000190734863,4.483329772949219,4.441669940948486,2197387.0,4.272596836090088
2013-08-21,4.550000190734863,4.433330059051514,4.433330059051514,4.49167013168335,2264546.0,4.3206939697265625
2013-08-22,4.49167013168335,4.416669845581055,4.483329772949219,4.425000190734863,2101614.0,4.256561756134033
2013-08-23,4.5,4.324999809265137,4.441669940948486,4.400000095367432,1991161.0,4.232513427734375
2013-08-26,4.483329772949219,4.400000095367432,4.400000095367432,4.466670036315918,1703530.0,4.296645641326904
2013-08-27,4.558330059051514,4.466670036315918,4.466670036315918,4.533329963684082,2715104.0,4.360767841339111
2013-08-28,4.650000095367432,4.466670036315918,4.533329963684082,4.591670036315918,4678837.0,4.416887283325195
2013-08-29,4.61667013168335,4.5,4.583330154418945,4.541669845581055,2327834.0,4.368790626525879
2013-08-30,4.566669940948486,4.441669940948486,4.541669845581055,4.449999809265137,2472470.0,4.280610084533691
2013-09-02,4.50832986831665,4.416669845581055,4.458330154418945,4.50832986831665,1712788.0,4.336719512939453
2013-09-03,4.574999809265137,4.483329772949219,4.50832986831665,4.566669940948486,2583870.0,4.392838954925537
2013-09-04,4.658329963684082,4.533329963684082,4.574999809265137,4.608329772949219,3864526.0,4.432912826538086
2013-09-05,4.625,4.525000095367432,4.61667013168335,4.533329963684082,2418184.0,4.360767841339111
2013-09-06,4.599999904632568,4.50832986831665,4.525000095367432,4.583330154418945,2250063.0,4.408864974975586
2013-09-09,4.658329963684082,4.574999809265137,4.583330154418945,4.63332986831665,3366477.0,4.456961631774902
2013-09-10,4.775000095367432,4.599999904632568,4.599999904632568,4.74167013168335,5169789.0,4.561177730560303
2013-09-11,4.86667013168335,4.699999809265137,4.75,4.75,6405069.0,4.569190502166748
2013-09-12,4.816669940948486,4.683330059051514,4.75,4.783329963684082,4505138.0,4.60125207901001
2013-09-13,4.775000095367432,4.658329963684082,4.775000095367432,4.666669845581055,2746327.0,4.48903226852417
2013-09-16,4.699999809265137,4.583330154418945,4.658329963684082,4.599999904632568,2246130.0,4.424900531768799
2013-09-17,4.641670227050781,4.458330154418945,4.599999904632568,4.466670036315918,2385102.0,4.296645641326904
2013-09-18,4.516670227050781,4.458330154418945,4.466670036315918,4.516670227050781,1420544.0,4.344742298126221
2013-09-23,4.625,4.50832986831665,4.50832986831665,4.61667013168335,2101792.0,4.440936088562012
2013-09-24,4.61667013168335,4.50832986831665,4.61667013168335,4.533329963684082,2144234.0,4.360767841339111
2013-09-25,4.583330154418945,4.5,4.533329963684082,4.525000095367432,2198344.0,4.352755546569824
2013-09-26,4.641670227050781,4.474999904632568,4.516670227050781,4.533329963684082,3385230.0,4.360767841339111
2013-09-27,4.625,4.5,4.516670227050781,4.599999904632568,2320969.0,4.424900531768799
2013-09-30,4.608329772949219,4.5,4.599999904632568,4.541669845581055,2596075.0,4.368790626525879
2013-10-08,4.558330059051514,4.474999904632568,4.50832986831665,4.541669845581055,1774407.0,4.368790626525879
2013-10-09,4.533329963684082,4.474999904632568,4.533329963684082,4.50832986831665,2657785.0,4.336719512939453
2013-10-10,4.541669845581055,4.425000190734863,4.50832986831665,4.466670036315918,2722789.0,4.296645641326904
2013-10-11,4.516670227050781,4.458330154418945,4.474999904632568,4.50832986831665,2386035.0,4.336719512939453
2013-10-14,4.675000190734863,4.483329772949219,4.50832986831665,4.658329963684082,7290715.0,4.4810099601745605
2013-10-15,4.699999809265137,4.583330154418945,4.658329963684082,4.63332986831665,4541605.0,4.456961631774902
2013-10-16,4.658329963684082,4.5,4.63332986831665,4.599999904632568,3087608.0,4.424900531768799
2013-10-17,5.058330059051514,4.574999809265137,4.591670036315918,5.041669845581055,33464564.0,4.849758148193359
2013-10-18,4.958330154418945,4.783329963684082,4.833330154418945,4.916669845581055,19931799.0,4.72951602935791
2013-10-21,5.166669845581055,4.900000095367432,4.941669940948486,5.066669940948486,16903365.0,4.873806476593018
2013-10-22,5.433330059051514,4.916669845581055,4.974999904632568,5.224999904632568,22033250.0,5.02610969543457
2013-10-23,5.324999809265137,5.091670036315918,5.166669845581055,5.199999809265137,13526440.0,5.002060890197754
2013-10-24,5.125,4.875,5.099999904632568,4.933330059051514,10841905.0,4.745542049407959
2013-10-25,4.958330154418945,4.791669845581055,4.958330154418945,4.841670036315918,6589777.0,4.6573710441589355
2013-10-28,4.900000095367432,4.783329963684082,4.824999809265137,4.849999904632568,4917118.0,4.665383815765381
2013-10-29,4.858329772949219,4.458330154418945,4.841670036315918,4.558330059051514,7114056.0,4.384816646575928
2013-10-30,4.766670227050781,4.50832986831665,4.558330059051514,4.691669940948486,5176462.0,4.513081073760986
2013-10-31,4.724999904632568,4.599999904632568,4.608329772949219,4.61667013168335,3398403.0,4.440936088562012
2013-11-01,4.766670227050781,4.599999904632568,4.599999904632568,4.699999809265137,3543202.0,4.521093368530273
2013-11-04,4.75,4.63332986831665,4.699999809265137,4.658329963684082,2742076.0,4.4810099601745605
2013-11-05,4.650000095367432,4.5,4.63332986831665,4.641670227050781,4266800.0,4.46498441696167
2013-11-06,4.949999809265137,4.583330154418945,4.608329772949219,4.824999809265137,8776438.0,4.641335487365723
2013-11-07,5.025000095367432,4.716670036315918,4.74167013168335,4.941669940948486,11571246.0,4.753564357757568
2013-11-08,4.983329772949219,4.583330154418945,4.900000095367432,4.708330154418945,6636590.0,4.529107093811035
2013-11-11,4.724999904632568,4.525000095367432,4.708330154418945,4.61667013168335,5550625.0,4.440936088562012
2013-11-12,4.833330154418945,4.516670227050781,4.608329772949219,4.708330154418945,6489499.0,4.529107093811035
2013-11-13,4.658329963684082,4.49167013168335,4.650000095367432,4.525000095367432,5868207.0,4.352755546569824
2013-11-14,4.61667013168335,4.516670227050781,4.533329963684082,4.574999809265137,3486493.0,4.400852203369141
2013-11-15,4.699999809265137,4.541669845581055,4.566669940948486,4.650000095367432,5178268.0,4.472997188568115
2013-11-18,4.858329772949219,4.61667013168335,4.658329963684082,4.858329772949219,9997525.0,4.673396587371826
2013-11-19,4.908329963684082,4.75832986831665,4.858329772949219,4.891670227050781,6925844.0,4.70546817779541
2013-11-20,4.916669845581055,4.800000190734863,4.900000095367432,4.86667013168335,5631049.0,4.681419372558594
2013-11-21,5.324999809265137,4.891670227050781,4.891670227050781,5.166669845581055,21051338.0,4.96999979019165
2013-11-22,5.150000095367432,4.983329772949219,5.066669940948486,5.016670227050781,11086310.0,4.825709819793701
2013-11-25,5.050000190734863,4.88332986831665,5.025000095367432,4.916669845581055,7270054.0,4.72951602935791
2013-11-26,4.99167013168335,4.858329772949219,4.908329963684082,4.933330059051514,5193378.0,4.745542049407959
2013-11-27,5.074999809265137,4.875,4.925000190734863,5.066669940948486,8295019.0,4.873806476593018
2013-11-28,5.25,5.016670227050781,5.108329772949219,5.033329963684082,13021974.0,4.841735363006592
2013-11-29,5.074999809265137,4.958330154418945,5.016670227050781,5.041669845581055,5635130.0,4.849758148193359
2013-12-02,4.99167013168335,4.675000190734863,4.88332986831665,4.808330059051514,8197924.0,4.62529993057251
2013-12-03,5.233329772949219,4.949999809265137,5.025000095367432,5.0,15628582.0,4.809674263000488
2013-12-04,5.125,4.891670227050781,4.925000190734863,5.058330059051514,11619342.0,4.865784168243408
2013-12-05,5.13332986831665,5.00832986831665,5.00832986831665,5.016670227050781,5993902.0,4.825709819793701
2013-12-06,5.033329963684082,4.916669845581055,5.025000095367432,4.949999809265137,4126627.0,4.761577606201172
2013-12-09,5.0,4.925000190734863,4.949999809265137,4.941669940948486,3009979.0,4.753564357757568
2013-12-10,5.074999809265137,4.916669845581055,5.074999809265137,4.949999809265137,4865185.0,4.761577606201172
2013-12-11,4.99167013168335,4.808330059051514,4.974999904632568,4.86667013168335,4738726.0,4.681419372558594
2013-12-12,4.88332986831665,4.791669845581055,4.833330154418945,4.849999904632568,2278670.0,4.665383815765381
2013-12-13,4.891670227050781,4.800000190734863,4.833330154418945,4.833330154418945,2259488.0,4.649348735809326
2013-12-16,4.849999904632568,4.708330154418945,4.808330059051514,4.708330154418945,3387016.0,4.529107093811035
2013-12-17,4.75,4.650000095367432,4.708330154418945,4.683330059051514,2160878.0,4.505058288574219
2013-12-18,4.724999904632568,4.641670227050781,4.699999809265137,4.666669845581055,1705188.0,4.48903226852417
2013-12-19,4.75,4.666669845581055,4.675000190734863,4.675000190734863,2242416.0,4.497045516967773
2013-12-20,4.716670036315918,4.516670227050781,4.699999809265137,4.558330059051514,2720890.0,4.384816646575928
2013-12-23,4.558330059051514,4.558330059051514,4.558330059051514,4.558330059051514,0.0,4.384816646575928
2013-12-24,4.408329963684082,4.25832986831665,4.266670227050781,4.38332986831665,7188208.0,4.216477870941162
2013-12-25,4.36667013168335,4.216670036315918,4.324999809265137,4.25832986831665,4958718.0,4.096235752105713
2013-12-26,4.25,4.099999904632568,4.199999809265137,4.13332986831665,3913008.0,3.9759938716888428
2013-12-27,4.191669940948486,4.0,4.11667013168335,4.183330059051514,3956004.0,4.024090766906738
2013-12-30,4.199999809265137,4.125,4.199999809265137,4.150000095367432,2324702.0,3.992029905319214
2013-12-31,4.316669940948486,4.099999904632568,4.150000095367432,4.199999809265137,3149578.0,4.040126323699951
2014-01-02,4.199999809265137,4.13332986831665,4.199999809265137,4.191669940948486,1917164.0,4.032113552093506
2014-01-03,4.183330059051514,4.083330154418945,4.183330059051514,4.125,1893774.0,3.9679813385009766
2014-01-06,4.125,3.950000047683716,4.125,3.958329916000366,2836566.0,3.8076555728912354
2014-01-07,4.033329963684082,3.958329916000366,3.9749999046325684,4.00832986831665,1704580.0,3.8557522296905518
2014-01-08,4.041669845581055,3.9416699409484863,4.025000095367432,3.966670036315918,1862187.0,3.815678119659424
2014-01-09,4.033329963684082,3.9416699409484863,3.9416699409484863,3.9749999046325684,1746650.0,3.823690891265869
2014-01-10,4.099999904632568,3.950000047683716,3.966670036315918,4.025000095367432,2447936.0,3.8717877864837646
2014-01-13,4.166669845581055,4.050000190734863,4.150000095367432,4.083330154418945,3542192.0,3.9278976917266846
2014-01-14,4.125,4.0,4.050000190734863,4.083330154418945,2145070.0,3.9278976917266846
2014-01-15,4.108329772949219,3.966670036315918,4.074999809265137,3.983330011367798,2523610.0,3.8317039012908936
2014-01-16,4.141670227050781,3.9916698932647705,3.9916698932647705,4.083330154418945,2992536.0,3.9278976917266846
2014-01-17,4.050000190734863,3.966670036315918,4.050000190734863,3.9749999046325684,1749313.0,3.823690891265869
2014-01-20,3.958329916000366,3.841670036315918,3.950000047683716,3.891669988632202,1940329.0,3.743533134460449
2014-01-21,3.950000047683716,3.8499999046325684,3.8499999046325684,3.916670083999634,1410385.0,3.7675814628601074
2014-01-22,4.00832986831665,3.9000000953674316,3.9000000953674316,3.9916698932647705,2556360.0,3.839726448059082
2014-01-23,4.00832986831665,3.958329916000366,4.0,3.9749999046325684,1836716.0,3.823690891265869
2014-01-24,4.050000190734863,3.958329916000366,3.958329916000366,4.0,2737442.0,3.8477394580841064
2014-01-27,4.074999809265137,3.916670083999634,4.025000095367432,4.050000190734863,3254838.0,3.895836353302002
2014-01-28,4.050000190734863,3.966670036315918,4.025000095367432,4.0,2401252.0,3.8477394580841064
2014-01-29,4.00832986831665,3.9000000953674316,4.00832986831665,3.916670083999634,2815496.0,3.7675814628601074
2014-01-30,3.916670083999634,3.783329963684082,3.908329963684082,3.791670083999634,1673049.0,3.6473395824432373
2014-02-07,3.858330011367798,3.8083300590515137,3.8166699409484863,3.8499999046325684,1681860.0,3.703449249267578
2014-02-10,3.950000047683716,3.8166699409484863,3.8166699409484863,3.9416699409484863,3549114.0,3.7916295528411865
2014-02-11,4.074999809265137,3.9000000953674316,3.9333300590515137,4.033329963684082,5428725.0,3.879800796508789
2014-02-12,4.041669845581055,3.9749999046325684,4.0,4.033329963684082,3124484.0,3.879800796508789
2014-02-13,4.308330059051514,4.00832986831665,4.058330059051514,4.066669940948486,6037780.0,3.9118716716766357
2014-02-14,4.125,4.00832986831665,4.066669940948486,4.083330154418945,3156621.0,3.9278976917266846
2014-02-17,4.150000095367432,4.066669940948486,4.083330154418945,4.13332986831665,4996081.0,3.9759938716888428
2014-02-18,4.141670227050781,4.033329963684082,4.141670227050781,4.058330059051514,3495649.0,3.9038491249084473
2014-02-19,4.125,4.016670227050781,4.050000190734863,4.091670036315918,3356055.0,3.935920000076294
2014-02-20,4.158329963684082,4.083330154418945,4.091670036315918,4.099999904632568,4528426.0,3.9439330101013184
2014-02-21,4.099999904632568,3.9749999046325684,4.099999904632568,4.00832986831665,3424564.0,3.8557522296905518
2014-02-24,3.9916698932647705,3.858330011367798,3.9916698932647705,3.8666698932647705,2774894.0,3.719484567642212
2014-02-25,3.916670083999634,3.708329916000366,3.8083300590515137,3.716670036315918,3330937.0,3.5751943588256836
2014-02-26,3.825000047683716,3.716670036315918,3.7249999046325684,3.8166699409484863,1962661.0,3.6713879108428955
2014-02-27,3.841670036315918,3.7249999046325684,3.833329916000366,3.733330011367798,2186661.0,3.5912201404571533
2014-02-28,3.799999952316284,3.700000047683716,3.7416698932647705,3.791670083999634,2089878.0,3.6473395824432373
2014-03-03,3.833329916000366,3.7583301067352295,3.7583301067352295,3.8083300590515137,2131486.0,3.663365364074707
2014-03-04,3.799999952316284,3.733330011367798,3.799999952316284,3.7750000953674316,2056574.0,3.6313040256500244
2014-03-05,3.916670083999634,3.733330011367798,3.7750000953674316,3.825000047683716,3666870.0,3.67940092086792
2014-03-06,3.8083300590515137,3.75,3.783329963684082,3.791670083999634,2468757.0,3.6473395824432373
2014-03-07,3.825000047683716,3.7750000953674316,3.799999952316284,3.8083300590515137,2164532.0,3.663365364074707
2014-03-10,3.799999952316284,3.583329916000366,3.799999952316284,3.6166698932647705,2530915.0,3.4790008068084717
2014-03-11,3.708329916000366,3.533329963684082,3.5583300590515137,3.641669988632202,2575542.0,3.503049373626709
2014-03-12,3.708329916000366,3.583329916000366,3.5999999046325684,3.641669988632202,1941576.0,3.503049373626709
2014-03-13,3.75,3.641669988632202,3.641669988632202,3.716670036315918,2649482.0,3.5751943588256836
2014-03-14,3.708329916000366,3.641669988632202,3.700000047683716,3.666670083999634,1322786.0,3.527097702026367
2014-03-17,3.75,3.666670083999634,3.674999952316284,3.7249999046325684,1751834.0,3.583207130432129
2014-03-18,3.766669988632202,3.700000047683716,3.7416698932647705,3.75,2489623.0,3.607255697250366
2014-03-19,3.791670083999634,3.716670036315918,3.75,3.783329963684082,2756686.0,3.639317035675049
2014-03-20,3.8083300590515137,3.674999952316284,3.7583301067352295,3.674999952316284,1759710.0,3.5351107120513916
2014-03-21,3.8499999046325684,3.6500000953674316,3.674999952316284,3.7750000953674316,5737916.0,3.6313040256500244
2014-03-24,3.833329916000366,3.7416698932647705,3.7583301067352295,3.8166699409484863,3656186.0,3.6713879108428955
2014-03-25,3.8666698932647705,3.766669988632202,3.799999952316284,3.825000047683716,3471794.0,3.67940092086792
2014-03-26,3.8499999046325684,3.766669988632202,3.825000047683716,3.791670083999634,1857206.0,3.6473395824432373
2014-03-27,3.791670083999634,3.708329916000366,3.766669988632202,3.7249999046325684,2306600.0,3.583207130432129
2014-03-28,3.75,3.625,3.708329916000366,3.641669988632202,2131446.0,3.503049373626709
2014-03-31,3.708329916000366,3.5999999046325684,3.6500000953674316,3.6500000953674316,1718792.0,3.5110623836517334
2014-04-01,3.708329916000366,3.6500000953674316,3.658329963684082,3.6916699409484863,1831764.0,3.5511460304260254
2014-04-02,3.75,3.674999952316284,3.6916699409484863,3.733330011367798,1920972.0,3.5912201404571533
2014-04-03,3.7583301067352295,3.700000047683716,3.733330011367798,3.7249999046325684,1529677.0,3.583207130432129
2014-04-04,3.733330011367798,3.6916699409484863,3.7249999046325684,3.733330011367798,1326856.0,3.5912201404571533
2014-04-08,3.799999952316284,3.708329916000366,3.708329916000366,3.783329963684082,3454120.0,3.639317035675049
2014-04-09,3.799999952316284,3.75,3.7750000953674316,3.7750000953674316,2238403.0,3.6313040256500244
2014-04-10,3.825000047683716,3.75,3.783329963684082,3.783329963684082,3103496.0,3.639317035675049
2014-04-11,3.791670083999634,3.7416698932647705,3.783329963684082,3.75,1921918.0,3.607255697250366
2014-04-14,3.791670083999634,3.733330011367798,3.7583301067352295,3.7750000953674316,1746692.0,3.6313040256500244
2014-04-15,3.7750000953674316,3.700000047683716,3.766669988632202,3.708329916000366,2188071.0,3.567171573638916
2014-04-16,3.733330011367798,3.6916699409484863,3.708329916000366,3.716670036315918,1292748.0,3.5751943588256836
2014-04-17,3.733330011367798,3.666670083999634,3.716670036315918,3.674999952316284,1571518.0,3.5351107120513916
2014-04-18,3.708329916000366,3.666670083999634,3.674999952316284,3.6833300590515137,1083842.0,3.543123722076416
2014-04-21,3.6833300590515137,3.608330011367798,3.6833300590515137,3.608330011367798,1795766.0,3.4709784984588623
2014-04-22,3.6333301067352295,3.541670083999634,3.608330011367798,3.591670036315918,1879718.0,3.4549524784088135
2014-04-23,3.6500000953674316,3.575000047683716,3.5999999046325684,3.5999999046325684,1047901.0,3.462965488433838
2014-04-24,3.6333301067352295,3.5666699409484863,3.583329916000366,3.575000047683716,1233440.0,3.4389171600341797
2014-04-25,3.608330011367798,3.466670036315918,3.583329916000366,3.466670036315918,1759035.0,3.3347108364105225
2014-04-28,3.4749999046325684,3.299999952316284,3.458329916000366,3.299999952316284,1944002.0,3.1743850708007812
2014-04-29,3.6333301067352295,3.3166699409484863,3.333329916000366,3.516669988632202,5172712.0,3.3828072547912598
2014-04-30,3.549999952316284,3.3833301067352295,3.483330011367798,3.424999952316284,3350350.0,3.2946269512176514
2014-05-05,3.458329916000366,3.333329916000366,3.4000000953674316,3.4416699409484863,2035820.0,3.310662269592285
2014-05-06,3.458329916000366,3.4000000953674316,3.4333300590515137,3.424999952316284,1562946.0,3.2946269512176514
2014-05-07,3.458329916000366,3.358330011367798,3.4333300590515137,3.3666698932647705,1602766.0,3.2385170459747314
2014-05-08,3.541670083999634,3.3166699409484863,3.341670036315918,3.4333300590515137,2453569.0,3.302639961242676
2014-05-09,3.483330011367798,3.391669988632202,3.4333300590515137,3.450000047683716,1800396.0,3.3186752796173096
2014-05-12,3.791670083999634,3.466670036315918,3.466670036315918,3.791670083999634,19248678.0,3.6473395824432373
2014-05-13,3.858330011367798,3.5999999046325684,3.8083300590515137,3.641669988632202,11739441.0,3.503049373626709
2014-05-14,3.666670083999634,3.5666699409484863,3.625,3.608330011367798,5027308.0,3.4709784984588623
2014-05-15,3.8499999046325684,3.549999952316284,3.716670036315918,3.625,9656570.0,3.487013816833496
2014-05-16,3.5583300590515137,3.458329916000366,3.5,3.5250000953674316,6003873.0,3.390820264816284
2014-05-19,3.5,3.424999952316284,3.5,3.450000047683716,3123680.0,3.3186752796173096
2014-05-20,3.483330011367798,3.416670083999634,3.458329916000366,3.4333300590515137,2048144.0,3.302639961242676
2014-05-21,3.591670036315918,3.4000000953674316,3.4000000953674316,3.4916698932647705,3764308.0,3.3587591648101807
2014-05-22,3.541670083999634,3.450000047683716,3.483330011367798,3.4749999046325684,2566837.0,3.3427236080169678
2014-05-23,3.5250000953674316,3.458329916000366,3.483330011367798,3.4916698932647705,1982544.0,3.3587591648101807
2014-05-26,3.516669988632202,3.466670036315918,3.4916698932647705,3.5083301067352295,1734388.0,3.3747849464416504
2014-05-27,3.549999952316284,3.4749999046325684,3.549999952316284,3.4749999046325684,1484420.0,3.3427236080169678
2014-05-28,3.516669988632202,3.466670036315918,3.466670036315918,3.5,1965541.0,3.366771936416626
2014-05-29,3.5250000953674316,3.424999952316284,3.5250000953674316,3.4333300590515137,2082996.0,3.302639961242676
2014-05-30,3.458329916000366,3.424999952316284,3.424999952316284,3.450000047683716,1804881.0,3.3186752796173096
2014-06-03,3.5083301067352295,3.450000047683716,3.4749999046325684,3.458329916000366,2240809.0,3.326688051223755
2014-06-04,3.4916698932647705,3.4000000953674316,3.466670036315918,3.450000047683716,2299407.0,3.3186752796173096
2014-06-05,3.4916698932647705,3.424999952316284,3.4916698932647705,3.4749999046325684,1706889.0,3.3427236080169678
2014-06-06,3.483330011367798,3.4333300590515137,3.4749999046325684,3.466670036315918,1146877.0,3.3347108364105225
2014-06-09,3.466670036315918,3.408329963684082,3.458329916000366,3.4416699409484863,1759597.0,3.310662269592285
2014-06-10,3.483330011367798,3.424999952316284,3.483330011367798,3.458329916000366,2167413.0,3.326688051223755
2014-06-11,3.458329916000366,3.416670083999634,3.458329916000366,3.458329916000366,2009973.0,3.326688051223755
2014-06-12,3.450000047683716,3.4000000953674316,3.450000047683716,3.416670083999634,2396666.0,3.286613941192627
2014-06-13,3.458329916000366,3.4000000953674316,3.416670083999634,3.4333300590515137,2950018.0,3.302639961242676
2014-06-16,3.450000047683716,3.4000000953674316,3.4333300590515137,3.4416699409484863,2501247.0,3.310662269592285
2014-06-17,3.458329916000366,3.4000000953674316,3.458329916000366,3.416670083999634,1353178.0,3.286613941192627
2014-06-18,3.424999952316284,3.358330011367798,3.416670083999634,3.375,2603985.0,3.246530055999756
2014-06-19,3.3833301067352295,3.2583301067352295,3.375,3.291670083999634,2838026.0,3.166372299194336
2014-06-20,3.299999952316284,3.2583301067352295,3.2583301067352295,3.291670083999634,1414639.0,3.166372299194336
2014-06-23,3.391669988632202,3.283329963684082,3.291670083999634,3.341670036315918,2539783.0,3.2144687175750732
2014-06-24,3.3666698932647705,3.3166699409484863,3.325000047683716,3.341670036315918,1840414.0,3.2144687175750732
2014-06-25,3.416670083999634,3.2583301067352295,3.333329916000366,3.341670036315918,2921694.0,3.2144687175750732
2014-06-26,3.375,3.325000047683716,3.325000047683716,3.3499999046325684,1810242.0,3.2224814891815186
2014-06-27,3.391669988632202,3.341670036315918,3.3499999046325684,3.375,2095360.0,3.246530055999756
2014-06-30,3.4416699409484863,3.3666698932647705,3.3833301067352295,3.4000000953674316,1891693.0,3.270578622817993
2014-07-01,3.424999952316284,3.375,3.4000000953674316,3.416670083999634,2518524.0,3.286613941192627
2014-07-02,3.483330011367798,3.4000000953674316,3.416670083999634,3.466670036315918,4267108.0,3.3347108364105225
2014-07-03,3.4749999046325684,3.4333300590515137,3.458329916000366,3.458329916000366,2224690.0,3.326688051223755
2014-07-04,3.450000047683716,3.408329963684082,3.450000047683716,3.424999952316284,2117760.0,3.2946269512176514
2014-07-07,3.4416699409484863,3.4000000953674316,3.424999952316284,3.4333300590515137,2075905.0,3.302639961242676
2014-07-08,3.450000047683716,3.391669988632202,3.4333300590515137,3.4333300590515137,2297098.0,3.302639961242676
2014-07-09,3.4333300590515137,3.358330011367798,3.424999952316284,3.3666698932647705,2865290.0,3.2385170459747314
2014-07-10,3.408329963684082,3.3499999046325684,3.3666698932647705,3.3666698932647705,2026332.0,3.2385170459747314
2014-07-11,3.408329963684082,3.3499999046325684,3.375,3.4000000953674316,1946283.0,3.270578622817993
2014-07-14,3.4416699409484863,3.3833301067352295,3.3833301067352295,3.4416699409484863,2308093.0,3.310662269592285
2014-07-15,3.483330011367798,3.424999952316284,3.4333300590515137,3.4749999046325684,4015424.0,3.3427236080169678
2014-07-16,3.483330011367798,3.4416699409484863,3.483330011367798,3.450000047683716,3714213.0,3.3186752796173096
2014-07-17,3.4749999046325684,3.408329963684082,3.450000047683716,3.4416699409484863,2502367.0,3.310662269592285
2014-07-18,3.4749999046325684,3.416670083999634,3.4416699409484863,3.458329916000366,4947102.0,3.326688051223755
2014-07-21,3.4749999046325684,3.424999952316284,3.4749999046325684,3.4416699409484863,1740838.0,3.310662269592285
2014-07-22,3.5583300590515137,3.416670083999634,3.424999952316284,3.4916698932647705,6628255.0,3.3587591648101807
2014-07-23,3.541670083999634,3.450000047683716,3.4749999046325684,3.4749999046325684,7394955.0,3.3427236080169678
2014-07-24,3.5999999046325684,3.4749999046325684,3.4749999046325684,3.549999952316284,15427603.0,3.4148685932159424
2014-07-25,3.658329963684082,3.5,3.5583300590515137,3.6333301067352295,19572771.0,3.4950268268585205
2014-07-28,3.9416699409484863,3.583329916000366,3.6500000953674316,3.716670036315918,35472232.0,3.5751943588256836
2014-07-29,3.733330011367798,3.641669988632202,3.6833300590515137,3.708329916000366,17903132.0,3.567171573638916
2014-07-30,3.7583301067352295,3.666670083999634,3.674999952316284,3.6833300590515137,13778748.0,3.543123722076416
2014-07-31,4.050000190734863,3.608330011367798,3.6833300590515137,3.8666698932647705,50083316.0,3.719484567642212
2014-08-01,4.208330154418945,3.733330011367798,3.7750000953674316,4.0,63964192.0,3.8477394580841064
2014-08-04,4.400000095367432,3.924999952316284,3.9416699409484863,4.400000095367432,87936513.0,4.232513427734375
2014-08-05,4.75832986831665,4.291669845581055,4.416669845581055,4.466670036315918,86237774.0,4.296645641326904
2014-08-06,4.525000095367432,4.25832986831665,4.391670227050781,4.458330154418945,45117597.0,4.288622856140137
2014-08-07,4.408329963684082,4.150000095367432,4.38332986831665,4.224999904632568,43147808.0,4.064174652099609
2014-08-08,4.25832986831665,4.166669845581055,4.224999904632568,4.224999904632568,18185908.0,4.064174652099609
2014-08-11,4.283329963684082,4.183330059051514,4.216670036315918,4.266670227050781,21976081.0,4.104259014129639
2014-08-12,4.224999904632568,4.099999904632568,4.208330154418945,4.158329963684082,28410306.0,4.00004243850708
2014-08-13,4.316669940948486,4.066669940948486,4.125,4.266670227050781,38322172.0,4.104259014129639
2014-08-14,4.216670036315918,4.083330154418945,4.199999809265137,4.099999904632568,21896602.0,3.9439330101013184
2014-08-15,4.166669845581055,4.050000190734863,4.091670036315918,4.11667013168335,13732284.0,3.959968328475952
2014-08-18,4.183330059051514,4.108329772949219,4.125,4.166669845581055,13106870.0,4.0080647468566895
2014-08-19,4.25,4.083330154418945,4.166669845581055,4.166669845581055,25347688.0,4.0080647468566895
2014-08-20,4.183330059051514,4.099999904632568,4.13332986831665,4.150000095367432,12604444.0,3.992029905319214
2014-08-21,4.24167013168335,4.13332986831665,4.150000095367432,4.233329772949219,22874929.0,4.072187423706055
2014-08-22,4.266670227050781,4.175000190734863,4.224999904632568,4.224999904632568,12470839.0,4.064174652099609
2014-08-25,4.24167013168335,4.091670036315918,4.224999904632568,4.099999904632568,13057947.0,3.9439330101013184
2014-08-26,4.108329772949219,3.916670083999634,4.074999809265137,3.9416699409484863,14301691.0,3.7916295528411865
2014-08-27,4.066669940948486,3.891669988632202,3.950000047683716,4.0,11028444.0,3.8477394580841064
2014-08-28,4.091670036315918,3.950000047683716,3.9749999046325684,3.966670036315918,9582570.0,3.815678119659424
2014-08-29,4.0,3.9000000953674316,3.958329916000366,3.9916698932647705,5391274.0,3.839726448059082
2014-09-01,4.025000095367432,3.958329916000366,3.966670036315918,4.025000095367432,6018888.0,3.8717877864837646
2014-09-02,4.125,4.00832986831665,4.025000095367432,4.108329772949219,12771855.0,3.9519455432891846
2014-09-03,4.224999904632568,4.091670036315918,4.108329772949219,4.150000095367432,15926130.0,3.992029905319214
2014-09-04,4.175000190734863,4.11667013168335,4.141670227050781,4.175000190734863,9133395.0,4.016078472137451
2014-09-05,4.224999904632568,4.13332986831665,4.166669845581055,4.191669940948486,11095129.0,4.032113552093506
2014-09-09,4.216670036315918,4.13332986831665,4.191669940948486,4.175000190734863,10076294.0,4.016078472137451
2014-09-10,4.175000190734863,4.066669940948486,4.166669845581055,4.150000095367432,11127265.0,3.992029905319214
2014-09-11,4.266670227050781,4.11667013168335,4.13332986831665,4.150000095367432,18243889.0,3.992029905319214
2014-09-12,4.199999809265137,4.13332986831665,4.191669940948486,4.199999809265137,11187567.0,4.040126323699951
2014-09-15,4.308330059051514,4.199999809265137,4.199999809265137,4.300000190734863,23773110.0,4.136320114135742
2014-09-16,4.341670036315918,4.150000095367432,4.324999809265137,4.158329963684082,21871286.0,4.00004243850708
2014-09-17,4.191669940948486,4.099999904632568,4.166669845581055,4.175000190734863,9424686.0,4.016078472137451
2014-09-18,4.25832986831665,4.13332986831665,4.158329963684082,4.24167013168335,14070836.0,4.080210208892822
2014-09-19,4.275000095367432,4.183330059051514,4.24167013168335,4.266670227050781,13008501.0,4.104259014129639
2014-09-22,4.283329963684082,4.166669845581055,4.25,4.216670036315918,11304358.0,4.056161880493164
2014-09-23,4.25832986831665,4.175000190734863,4.199999809265137,4.224999904632568,7536501.0,4.064174652099609
2014-09-24,4.341670036315918,4.208330154418945,4.233329772949219,4.333330154418945,21642572.0,4.168381690979004
2014-09-25,4.441669940948486,4.283329963684082,4.36667013168335,4.300000190734863,23578167.0,4.136320114135742
2014-09-26,4.324999809265137,4.266670227050781,4.283329963684082,4.308330059051514,9078903.0,4.1443328857421875
2014-09-29,4.433330059051514,4.316669940948486,4.316669940948486,4.433330059051514,19130592.0,4.2645745277404785
2014-09-30,4.558330059051514,4.408329963684082,4.5,4.433330059051514,29151973.0,4.2645745277404785
2014-10-08,4.441669940948486,4.341670036315918,4.433330059051514,4.425000190734863,14600875.0,4.256561756134033
2014-10-09,4.49167013168335,4.333330154418945,4.425000190734863,4.474999904632568,19711748.0,4.30465841293335
2014-10-10,4.550000190734863,4.391670227050781,4.483329772949219,4.416669845581055,19576441.0,4.24854850769043
2014-10-13,4.533329963684082,4.341670036315918,4.425000190734863,4.525000095367432,19979948.0,4.352755546569824
2014-10-14,4.5,4.416669845581055,4.5,4.449999809265137,14833858.0,4.280610084533691
2014-10-15,4.466670036315918,4.38332986831665,4.416669845581055,4.433330059051514,9461522.0,4.2645745277404785
2014-10-16,4.49167013168335,4.341670036315918,4.441669940948486,4.349999904632568,12132577.0,4.1844162940979
2014-10-17,4.375,4.166669845581055,4.358329772949219,4.224999904632568,11162397.0,4.064174652099609
2014-10-20,4.266670227050781,4.199999809265137,4.216670036315918,4.25,5832182.0,4.088222980499268
2014-10-21,4.25,4.141670227050781,4.24167013168335,4.166669845581055,7108614.0,4.0080647468566895
2014-10-22,4.208330154418945,4.074999809265137,4.175000190734863,4.091670036315918,6514273.0,3.935920000076294
2014-10-23,4.108329772949219,3.983330011367798,4.083330154418945,4.00832986831665,6832363.0,3.8557522296905518
2014-10-24,4.158329963684082,3.9916698932647705,4.00832986831665,4.074999809265137,5797746.0,3.919884443283081
2014-10-27,4.083330154418945,4.00832986831665,4.058330059051514,4.066669940948486,3939799.0,3.9118716716766357
2014-10-28,4.150000095367432,4.066669940948486,4.066669940948486,4.150000095367432,5466296.0,3.992029905319214
2014-10-29,4.224999904632568,4.11667013168335,4.175000190734863,4.191669940948486,9795974.0,4.032113552093506
2014-10-30,4.25832986831665,4.125,4.158329963684082,4.216670036315918,11887863.0,4.056161880493164
2014-10-31,4.36667013168335,4.175000190734863,4.191669940948486,4.283329963684082,15584682.0,4.120284557342529
2014-11-03,4.349999904632568,4.25,4.283329963684082,4.341670036315918,14199716.0,4.176403999328613
2014-11-04,4.724999904632568,4.300000190734863,4.341670036315918,4.541669845581055,41925064.0,4.368790626525879
2014-11-05,4.525000095367432,4.316669940948486,4.483329772949219,4.36667013168335,21098692.0,4.2004523277282715
2014-11-06,4.408329963684082,4.275000095367432,4.358329772949219,4.358329772949219,10809523.0,4.192429542541504
2014-11-07,4.449999809265137,4.300000190734863,4.358329772949219,4.324999809265137,12173376.0,4.160367965698242
2014-11-10,4.433330059051514,4.316669940948486,4.375,4.400000095367432,9627663.0,4.232513427734375
2014-11-11,4.5,4.216670036315918,4.416669845581055,4.266670227050781,19044157.0,4.104259014129639
2014-11-12,4.358329772949219,4.233329772949219,4.300000190734863,4.349999904632568,11103259.0,4.1844162940979
2014-11-13,4.433330059051514,4.25,4.349999904632568,4.425000190734863,17531097.0,4.256561756134033
2014-11-14,4.625,4.349999904632568,4.38332986831665,4.49167013168335,31382316.0,4.3206939697265625
2014-11-17,4.533329963684082,4.38332986831665,4.50832986831665,4.416669845581055,12737006.0,4.24854850769043
2014-11-18,4.433330059051514,4.308330059051514,4.408329963684082,4.349999904632568,9250783.0,4.1844162940979
2014-11-19,4.408329963684082,4.300000190734863,4.341670036315918,4.36667013168335,7434150.0,4.2004523277282715
2014-11-20,4.483329772949219,4.341670036315918,4.349999904632568,4.466670036315918,10955790.0,4.296645641326904
2014-11-21,4.458330154418945,4.391670227050781,4.441669940948486,4.433330059051514,8360449.0,4.2645745277404785
2014-11-24,4.574999809265137,4.433330059051514,4.466670036315918,4.5,20616231.0,4.328706741333008
2014-11-25,4.666669845581055,4.474999904632568,4.516670227050781,4.641670227050781,26163555.0,4.46498441696167
2014-11-26,4.658329963684082,4.525000095367432,4.625,4.625,19343766.0,4.448948383331299
2014-11-27,4.75,4.566669940948486,4.63332986831665,4.675000190734863,23866132.0,4.497045516967773
2014-11-28,4.683330059051514,4.49167013168335,4.675000190734863,4.641670227050781,20639263.0,4.46498441696167
2014-12-01,4.858329772949219,4.591670036315918,4.658329963684082,4.716670036315918,28474911.0,4.5371294021606445
2014-12-02,4.783329963684082,4.608329772949219,4.724999904632568,4.716670036315918,19112316.0,4.5371294021606445
2014-12-03,4.891670227050781,4.658329963684082,4.716670036315918,4.783329963684082,33310586.0,4.60125207901001
2014-12-04,5.25832986831665,4.966670036315918,5.066669940948486,5.25832986831665,64163036.0,5.058170795440674
2014-12-05,5.375,4.775000095367432,5.291669845581055,4.974999904632568,47127130.0,4.78562593460083
2014-12-08,5.13332986831665,4.841670036315918,4.99167013168335,5.050000190734863,28668772.0,4.857770919799805
2014-12-09,5.13332986831665,4.675000190734863,5.041669845581055,4.699999809265137,32395936.0,4.521093368530273
2014-12-10,4.833330154418945,4.608329772949219,4.74167013168335,4.824999809265137,16419374.0,4.641335487365723
2014-12-11,4.916669845581055,4.733329772949219,4.800000190734863,4.88332986831665,15280860.0,4.697444915771484
2014-12-12,5.099999904632568,4.900000095367432,4.916669845581055,4.958330154418945,19701357.0,4.769590377807617
2014-12-15,4.983329772949219,4.783329963684082,4.900000095367432,4.949999809265137,13488403.0,4.761577606201172
2014-12-16,5.083330154418945,4.916669845581055,4.925000190734863,5.050000190734863,21292221.0,4.857770919799805
2014-12-17,5.025000095367432,4.816669940948486,5.016670227050781,4.908329963684082,16085866.0,4.721493721008301
2014-12-18,5.0,4.824999809265137,4.891670227050781,4.841670036315918,13188571.0,4.6573710441589355
2014-12-19,4.974999904632568,4.75832986831665,4.841670036315918,4.958330154418945,20420640.0,4.769590377807617
2014-12-22,5.300000190734863,4.925000190734863,4.958330154418945,5.074999809265137,44546947.0,4.881819248199463
2014-12-23,5.00832986831665,4.666669845581055,5.0,4.691669940948486,21917882.0,4.513081073760986
2014-12-24,4.74167013168335,4.583330154418945,4.666669845581055,4.658329963684082,12033325.0,4.4810099601745605
2014-12-25,4.775000095367432,4.675000190734863,4.683330059051514,4.775000095367432,10746180.0,4.593238830566406
2014-12-26,4.88332986831665,4.716670036315918,4.783329963684082,4.824999809265137,12966655.0,4.641335487365723
2014-12-29,4.908329963684082,4.675000190734863,4.833330154418945,4.733329772949219,13885202.0,4.553154945373535
2014-12-30,4.74167013168335,4.599999904632568,4.691669940948486,4.641670227050781,8691175.0,4.46498441696167
2014-12-31,4.75832986831665,4.61667013168335,4.650000095367432,4.75,7901125.0,4.569190502166748
2015-01-05,5.224999904632568,4.800000190734863,4.800000190734863,5.224999904632568,58292190.0,5.02610969543457
2015-01-06,5.233329772949219,4.974999904632568,5.150000095367432,5.025000095367432,36521810.0,4.8337225914001465
2015-01-07,5.099999904632568,4.925000190734863,4.974999904632568,5.058330059051514,17395623.0,4.865784168243408
2015-01-08,5.199999809265137,4.958330154418945,5.091670036315918,5.016670227050781,25528644.0,4.825709819793701
2015-01-09,5.083330154418945,4.908329963684082,4.99167013168335,4.916669845581055,14038651.0,4.72951602935791
2015-01-12,4.958330154418945,4.74167013168335,4.933330059051514,4.775000095367432,10978915.0,4.593238830566406
2015-01-13,4.808330059051514,4.708330154418945,4.75832986831665,4.766670227050781,6696222.0,4.585226535797119
2015-01-14,4.808330059051514,4.641670227050781,4.766670227050781,4.699999809265137,7050787.0,4.521093368530273
2015-01-15,4.824999809265137,4.675000190734863,4.683330059051514,4.816669940948486,7280148.0,4.633322238922119
2015-01-16,4.849999904632568,4.766670227050781,4.824999809265137,4.816669940948486,8749339.0,4.633322238922119
2015-01-19,4.691669940948486,4.333330154418945,4.691669940948486,4.391670227050781,16725249.0,4.22450065612793
2015-01-20,4.5,4.391670227050781,4.391670227050781,4.483329772949219,8449500.0,4.312671184539795
2015-01-21,4.658329963684082,4.516670227050781,4.591670036315918,4.63332986831665,11335926.0,4.456961631774902
2015-01-22,4.75,4.591670036315918,4.63332986831665,4.691669940948486,10623490.0,4.513081073760986
2015-01-23,4.716670036315918,4.599999904632568,4.691669940948486,4.61667013168335,9540939.0,4.440936088562012
2015-01-26,4.716670036315918,4.591670036315918,4.61667013168335,4.708330154418945,8012559.0,4.529107093811035
2015-01-27,4.75,4.591670036315918,4.708330154418945,4.733329772949219,10670389.0,4.553154945373535
2015-01-28,4.75,4.650000095367432,4.716670036315918,4.733329772949219,9259958.0,4.553154945373535
2015-01-29,4.800000190734863,4.658329963684082,4.675000190734863,4.75832986831665,9735724.0,4.577203750610352
2015-01-30,4.800000190734863,4.650000095367432,4.766670227050781,4.650000095367432,6076531.0,4.472997188568115
2015-02-02,4.61667013168335,4.5,4.61667013168335,4.516670227050781,7180053.0,4.344742298126221
2015-02-03,4.61667013168335,4.525000095367432,4.533329963684082,4.608329772949219,5343260.0,4.432912826538086
2015-02-04,4.683330059051514,4.591670036315918,4.61667013168335,4.61667013168335,7911222.0,4.440936088562012
2015-02-05,4.691669940948486,4.5,4.675000190734863,4.525000095367432,5874368.0,4.352755546569824
2015-02-06,4.558330059051514,4.425000190734863,4.516670227050781,4.441669940948486,5700684.0,4.272596836090088
2015-02-09,4.474999904632568,4.416669845581055,4.425000190734863,4.425000190734863,3900572.0,4.256561756134033
2015-02-10,4.474999904632568,4.433330059051514,4.433330059051514,4.458330154418945,3710427.0,4.288622856140137
2015-02-11,4.483329772949219,4.441669940948486,4.458330154418945,4.458330154418945,3464832.0,4.288622856140137
2015-02-12,4.5,4.425000190734863,4.474999904632568,4.483329772949219,4625427.0,4.312671184539795
2015-02-13,4.61667013168335,4.5,4.516670227050781,4.566669940948486,6044485.0,4.392838954925537
2015-02-16,4.61667013168335,4.550000190734863,4.566669940948486,4.591670036315918,6047671.0,4.416887283325195
2015-02-17,4.75,4.591670036315918,4.599999904632568,4.708330154418945,10453056.0,4.529107093811035
2015-02-25,4.808330059051514,4.63332986831665,4.708330154418945,4.708330154418945,8415630.0,4.529107093811035
2015-02-26,5.0,4.666669845581055,4.708330154418945,4.833330154418945,17752346.0,4.649348735809326
2015-02-27,5.00832986831665,4.783329963684082,4.841670036315918,4.900000095367432,17357414.0,4.7134809494018555
2015-03-02,5.074999809265137,4.858329772949219,4.900000095367432,4.983329772949219,17311195.0,4.793638706207275
2015-03-03,4.958330154418945,4.816669940948486,4.958330154418945,4.824999809265137,11884423.0,4.641335487365723
2015-03-04,5.066669940948486,4.800000190734863,4.833330154418945,4.983329772949219,15719522.0,4.793638706207275
2015-03-05,4.983329772949219,4.841670036315918,4.949999809265137,4.900000095367432,10307796.0,4.7134809494018555
2015-03-06,5.125,4.88332986831665,4.891670227050781,5.091670036315918,29307620.0,4.897854804992676
2015-03-09,5.083330154418945,4.933330059051514,5.033329963684082,5.074999809265137,16858465.0,4.881819248199463
2015-03-10,5.11667013168335,5.025000095367432,5.066669940948486,5.066669940948486,15055815.0,4.873806476593018
2015-03-11,5.066669940948486,4.891670227050781,5.066669940948486,4.908329963684082,15182730.0,4.721493721008301
2015-03-12,4.966670036315918,4.891670227050781,4.900000095367432,4.933330059051514,9471986.0,4.745542049407959
2015-03-13,5.108329772949219,4.933330059051514,4.941669940948486,5.033329963684082,15775911.0,4.841735363006592
2015-03-16,5.13332986831665,4.974999904632568,5.041669845581055,5.11667013168335,17635497.0,4.921903610229492
2015-03-17,5.216670036315918,5.083330154418945,5.125,5.166669845581055,21150363.0,4.96999979019165
2015-03-18,5.341670036315918,5.166669845581055,5.208330154418945,5.324999809265137,32503621.0,5.122303009033203
2015-03-19,5.408329963684082,5.25,5.333330154418945,5.308330059051514,27763910.0,5.10626745223999
2015-03-20,5.333330154418945,5.224999904632568,5.283329963684082,5.324999809265137,22279351.0,5.122303009033203
2015-03-23,5.441669940948486,5.300000190734863,5.36667013168335,5.416669845581055,33447313.0,5.210483551025391
2015-03-24,5.458330154418945,5.208330154418945,5.408329963684082,5.324999809265137,26419393.0,5.122303009033203
2015-03-25,5.425000190734863,5.25,5.308330059051514,5.341670036315918,19979707.0,5.138338565826416
2015-03-26,5.550000190734863,5.291669845581055,5.316669940948486,5.474999904632568,28608937.0,5.266592979431152
2015-03-27,5.625,5.449999809265137,5.50832986831665,5.458330154418945,26253909.0,5.250557899475098
2015-03-30,5.591670036315918,5.416669845581055,5.425000190734863,5.558330059051514,24178159.0,5.346751689910889
2015-03-31,5.658329963684082,5.483329772949219,5.566669940948486,5.516670227050781,26260028.0,5.306677341461182
2015-04-01,5.63332986831665,5.525000095367432,5.525000095367432,5.599999904632568,18967335.0,5.386835098266602
2015-04-02,5.724999904632568,5.558330059051514,5.599999904632568,5.699999809265137,24421694.0,5.483028411865234
2015-04-03,5.858329772949219,5.641670227050781,5.708330154418945,5.816669940948486,32015955.0,5.595257759094238
2015-04-07,6.108329772949219,5.816669940948486,5.841670036315918,6.058330059051514,30318112.0,5.827718734741211
2015-04-08,6.11667013168335,5.88332986831665,6.083330154418945,5.949999809265137,26092430.0,5.723512172698975
2015-04-09,6.025000095367432,5.658329963684082,5.916669845581055,5.808330059051514,22429959.0,5.587234973907471
2015-04-10,6.391670227050781,5.808330059051514,5.833330154418945,6.216670036315918,45161077.0,5.980031490325928
2015-04-13,6.63332986831665,6.041669845581055,6.208330154418945,6.458330154418945,38945384.0,6.2124924659729
2015-04-14,6.61667013168335,6.333330154418945,6.400000095367432,6.36667013168335,27413828.0,6.124321937561035
2015-04-15,6.333330154418945,6.033329963684082,6.316669940948486,6.083330154418945,26493194.0,5.851767063140869
2015-04-16,6.183330059051514,5.900000095367432,6.041669845581055,6.141670227050781,20347078.0,5.907886505126953
2015-04-17,6.324999809265137,6.13332986831665,6.175000190734863,6.183330059051514,28504108.0,5.94796085357666
2015-04-20,6.291669845581055,5.841670036315918,6.141670227050781,6.0,33936220.0,5.771609306335449
2015-04-21,6.191669940948486,5.933330059051514,5.983329772949219,6.183330059051514,28672322.0,5.94796085357666
2015-04-22,6.474999904632568,6.150000095367432,6.191669940948486,6.358329772949219,40176488.0,6.116299152374268
2015-04-23,6.75,6.324999809265137,6.38332986831665,6.591670036315918,52311066.0,6.340756893157959
2015-04-24,6.691669940948486,6.425000190734863,6.5,6.558330059051514,39979231.0,6.308686256408691
2015-04-27,6.891670227050781,6.574999809265137,6.574999809265137,6.75832986831665,34783563.0,6.501073360443115
2015-04-28,7.125,6.63332986831665,6.75,6.933330059051514,44782731.0,6.669411659240723
2015-04-29,7.625,6.75832986831665,6.833330154418945,7.625,54432847.0,7.334753513336182
2015-04-30,7.591670036315918,7.13332986831665,7.416669845581055,7.224999904632568,47054641.0,6.949979305267334
2015-05-04,7.441669940948486,6.808330059051514,7.224999904632568,7.224999904632568,38474846.0,6.949979305267334
2015-05-05,7.333330154418945,6.599999904632568,7.175000190734863,6.675000190734863,34620009.0,6.420915126800537
2015-05-06,6.86667013168335,6.36667013168335,6.675000190734863,6.5,24961578.0,6.25257682800293
2015-05-07,6.5,5.983329772949219,6.449999809265137,6.0,20974987.0,5.771609306335449
2015-05-08,6.291669845581055,6.033329963684082,6.066669940948486,6.233329772949219,17326552.0,5.996057033538818
2015-05-11,6.466670036315918,6.175000190734863,6.266670227050781,6.425000190734863,36477891.0,6.180431842803955
2015-05-12,6.449999809265137,6.308330059051514,6.38332986831665,6.425000190734863,38346506.0,6.180431842803955
2015-05-13,6.408329963684082,6.24167013168335,6.36667013168335,6.341670036315918,26364258.0,6.100273609161377
2015-05-14,6.458330154418945,6.224999904632568,6.333330154418945,6.425000190734863,30054192.0,6.180431842803955
2015-05-15,6.400000095367432,6.150000095367432,6.400000095367432,6.166669845581055,23797924.0,5.931934833526611
2015-05-18,6.783329963684082,6.0,6.091670036315918,6.783329963684082,78743406.0,6.525121688842773
2015-05-19,7.333330154418945,6.625,6.74167013168335,6.949999809265137,77452243.0,6.6854472160339355
2015-05-20,7.050000190734863,6.766670227050781,6.875,6.849999904632568,50870905.0,6.589253902435303
2015-05-21,7.233329772949219,6.775000095367432,6.816669940948486,7.050000190734863,41993150.0,6.781640529632568
2015-05-22,7.566669940948486,6.99167013168335,7.108329772949219,7.308330059051514,54111973.0,7.030137062072754
2015-05-25,7.599999904632568,7.199999809265137,7.324999809265137,7.49167013168335,45916753.0,7.206498622894287
2015-05-26,7.63332986831665,7.266670227050781,7.5,7.574999809265137,50880602.0,7.286656379699707
2015-05-27,8.333330154418945,7.433330059051514,7.5,8.333330154418945,80033439.0,8.016119956970215
2015-05-28,8.816670417785645,7.816669940948486,8.425000190734863,7.949999809265137,90981976.0,7.647381782531738
2015-05-29,8.233329772949219,7.50832986831665,7.949999809265137,7.75,44747061.0,7.454995155334473
2015-06-01,8.5,7.675000190734863,7.675000190734863,8.475000381469727,50841500.0,8.152398109436035
2015-06-02,8.666669845581055,8.083330154418945,8.483329772949219,8.616669654846191,58625492.0,8.288674354553223
2015-06-03,8.600000381469727,8.225000381469727,8.5,8.341670036315918,33615608.0,8.02414321899414
2015-06-04,9.083330154418945,7.791669845581055,8.333330154418945,9.016670227050781,51005070.0,8.673449516296387
2015-06-05,9.5,8.116669654846191,9.041669845581055,9.116669654846191,60757291.0,8.76964282989502
2015-06-08,9.216670036315918,8.824999809265137,9.066670417785645,9.008330345153809,39063074.0,8.665426254272461
2015-06-09,9.5,8.666669845581055,9.016670227050781,9.208330154418945,49304066.0,8.857813835144043
2015-06-10,9.241669654846191,8.833330154418945,8.983329772949219,8.991669654846191,31855840.0,8.64940071105957
2015-06-11,9.058329582214355,8.758330345153809,8.983329772949219,8.991669654846191,25869111.0,8.64940071105957
2015-06-12,9.350000381469727,8.916669845581055,8.949999809265137,9.199999809265137,36719599.0,8.849801063537598
2015-06-15,9.566670417785645,9.0,9.166669845581055,9.324999809265137,44901415.0,8.97004222869873
2015-06-16,9.891670227050781,9.241669654846191,9.441670417785645,9.699999809265137,67523696.0,9.330767631530762
2015-06-17,9.991669654846191,9.058329582214355,9.5,9.741669654846191,42127252.0,9.370851516723633
2015-06-18,9.824999809265137,9.166669845581055,9.649999618530273,9.191670417785645,36879589.0,8.841788291931152
2015-06-19,9.074999809265137,8.274999618530273,8.925000190734863,8.274999618530273,25184158.0,7.960011005401611
2015-06-23,8.274999618530273,7.449999809265137,8.125,8.208330154418945,25126130.0,7.895878314971924
2015-06-24,8.675000190734863,8.166669845581055,8.241669654846191,8.583330154418945,29657020.0,8.256604194641113
2015-06-25,8.550000190734863,7.858329772949219,8.458330154418945,7.983329772949219,23814388.0,7.679443359375
2015-06-26,7.766670227050781,7.183330059051514,7.666669845581055,7.183330059051514,24360883.0,6.909895896911621
2015-06-29,7.36667013168335,6.466670036315918,7.333330154418945,6.875,37877868.0,6.613302230834961
2015-06-30,7.566669940948486,6.191669940948486,6.816669940948486,7.566669940948486,30962614.0,7.278643608093262
2015-07-01,8.324999809265137,7.175000190734863,8.324999809265137,7.283329963684082,52718545.0,7.006088733673096
2015-07-02,7.316669940948486,6.558330059051514,7.175000190734863,6.558330059051514,28867668.0,6.308686256408691
2015-07-03,6.733329772949219,5.900000095367432,6.25,5.900000095367432,24943736.0,5.675415515899658
2015-07-06,6.49167013168335,5.308330059051514,6.49167013168335,5.716670036315918,33902875.0,5.499063968658447
2015-07-07,5.583330154418945,5.141670227050781,5.449999809265137,5.141670227050781,16895952.0,4.94595193862915
2015-07-08,5.141670227050781,5.141670227050781,5.141670227050781,5.141670227050781,0.0,4.94595193862915
2015-07-09,5.141670227050781,5.141670227050781,5.141670227050781,5.141670227050781,0.0,4.94595193862915
2015-07-10,5.141670227050781,5.141670227050781,5.141670227050781,5.141670227050781,0.0,4.94595193862915
2015-07-13,5.658329963684082,5.658329963684082,5.658329963684082,5.658329963684082,1037186.0,5.442944526672363
2015-07-14,6.224999904632568,5.983329772949219,6.224999904632568,6.224999904632568,21875152.0,5.988044261932373
2015-07-15,6.224999904632568,5.599999904632568,6.224999904632568,5.650000095367432,32330218.0,5.434932231903076
2015-07-16,5.88332986831665,5.208330154418945,5.349999904632568,5.641670227050781,25086969.0,5.426918983459473
2015-07-17,6.083330154418945,5.61667013168335,5.61667013168335,5.974999904632568,27742836.0,5.747560501098633
2015-07-20,6.183330059051514,5.849999904632568,5.966670036315918,6.016670227050781,30036985.0,5.787644386291504
2015-07-21,6.61667013168335,5.841670036315918,6.0,6.608329772949219,54994357.0,6.356782913208008
2015-07-22,6.958330154418945,6.199999809265137,6.5,6.63332986831665,62480248.0,6.529031276702881
2015-07-23,6.86667013168335,6.38332986831665,6.5,6.75,53036662.0,6.643867015838623
2015-07-24,7.083330154418945,6.441669940948486,6.666669845581055,6.50832986831665,55375178.0,6.405996799468994
2015-07-27,6.400000095367432,5.858329772949219,6.283329963684082,5.858329772949219,34377543.0,5.76621675491333
2015-07-28,5.858329772949219,5.275000095367432,5.375,5.466670036315918,27305584.0,5.380715370178223
2015-07-29,5.849999904632568,5.416669845581055,5.74167013168335,5.841670036315918,18329514.0,5.749819278717041
2015-07-30,5.908329963684082,5.566669940948486,5.858329772949219,5.591670036315918,20764748.0,5.503749847412109
2015-07-31,5.666669845581055,5.36667013168335,5.458330154418945,5.5,11717450.0,5.4135212898254395
2015-08-03,5.733329772949219,5.099999904632568,5.533329963684082,5.708330154418945,15242047.0,5.618575572967529
2015-08-04,5.941669940948486,5.574999809265137,5.61667013168335,5.941669940948486,20389142.0,5.8482465744018555
2015-08-05,5.949999809265137,5.683330059051514,5.875,5.716670036315918,15828652.0,5.626784324645996
2015-08-06,5.891670227050781,5.541669845581055,5.583330154418945,5.733329772949219,13639752.0,5.643182277679443
2015-08-07,5.900000095367432,5.733329772949219,5.766670227050781,5.841670036315918,17251315.0,5.749819278717041
2015-08-10,6.191669940948486,5.849999904632568,5.858329772949219,6.108329772949219,27072589.0,6.012286186218262
2015-08-11,6.291669845581055,6.00832986831665,6.083330154418945,6.191669940948486,27915668.0,6.094316005706787
2015-08-12,6.38332986831665,6.058330059051514,6.083330154418945,6.166669845581055,24668042.0,6.069708824157715
2015-08-13,6.283329963684082,6.050000190734863,6.099999904632568,6.275000095367432,20690923.0,6.17633581161499
2015-08-14,6.433330059051514,6.24167013168335,6.333330154418945,6.324999809265137,19995064.0,6.225549221038818
2015-08-17,6.691669940948486,6.150000095367432,6.283329963684082,6.574999809265137,26361614.0,6.471618175506592
2015-08-18,6.574999809265137,5.916669845581055,6.574999809265137,5.916669845581055,22587364.0,5.823639869689941
2015-08-19,6.199999809265137,5.416669845581055,5.63332986831665,6.058330059051514,20733933.0,5.963072299957275
2015-08-20,6.208330154418945,5.875,5.916669845581055,5.908329963684082,21075526.0,5.815431118011475
2015-08-21,5.858329772949219,5.49167013168335,5.75,5.558330059051514,13739803.0,5.4709343910217285
2015-08-24,5.391670227050781,5.0,5.316669940948486,5.0,12969225.0,4.921382904052734
2015-08-25,4.816669940948486,4.5,4.583330154418945,4.5,10766306.0,4.429244518280029
2015-08-26,4.666669845581055,4.24167013168335,4.583330154418945,4.25832986831665,14885461.0,4.1913743019104
2015-08-27,4.474999904632568,4.166669845581055,4.36667013168335,4.441669940948486,10595704.0,4.371831893920898
2015-08-28,4.75832986831665,4.466670036315918,4.50832986831665,4.75,15919382.0,4.675313949584961
2015-08-31,4.74167013168335,4.474999904632568,4.74167013168335,4.583330154418945,9402310.0,4.511264801025391
2015-09-01,4.63332986831665,4.333330154418945,4.541669845581055,4.38332986831665,8074660.0,4.314408779144287
2015-09-02,4.466670036315918,4.083330154418945,4.175000190734863,4.175000190734863,8327414.0,4.1093549728393555
2015-09-07,4.400000095367432,4.158329963684082,4.266670227050781,4.208330154418945,9810100.0,4.142160892486572
2015-09-08,4.416669845581055,4.166669845581055,4.24167013168335,4.38332986831665,7975063.0,4.314408779144287
2015-09-09,4.650000095367432,4.375,4.441669940948486,4.574999809265137,15579878.0,4.50306510925293
2015-09-10,4.724999904632568,4.441669940948486,4.483329772949219,4.550000190734863,13618858.0,4.478458881378174
2015-09-11,4.566669940948486,4.433330059051514,4.474999904632568,4.550000190734863,8290086.0,4.478458881378174
2015-09-14,4.650000095367432,4.141670227050781,4.566669940948486,4.216670036315918,16375557.0,4.150369644165039
2015-09-15,4.308330059051514,3.8499999046325684,4.150000095367432,3.924999952316284,14228522.0,3.863285541534424
2015-09-16,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.863285541534424
2015-09-17,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.863285541534424
2015-09-18,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.863285541534424
2015-09-21,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.863285541534424
2015-09-22,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.863285541534424
2015-09-23,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.863285541534424
2015-09-24,3.924999952316284,3.924999952316284,3.924999952316284,3.924999952316284,0.0,3.863285541534424
2015-09-25,4.316669940948486,4.291669845581055,4.316669940948486,4.316669940948486,27845905.0,4.248797416687012
2015-09-28,4.300000190734863,4.083330154418945,4.208330154418945,4.24167013168335,20578804.0,4.174976825714111
2015-09-29,4.175000190734863,3.983330011367798,4.175000190734863,4.025000095367432,11570043.0,3.9617133140563965
2015-09-30,4.199999809265137,4.0,4.041669845581055,4.158329963684082,13785324.0,4.092947006225586
2015-10-08,4.300000190734863,4.199999809265137,4.25,4.24167013168335,16074914.0,4.174976825714111
2015-10-09,4.341670036315918,4.208330154418945,4.24167013168335,4.324999809265137,18525247.0,4.256996154785156
2015-10-12,4.558330059051514,4.308330059051514,4.333330154418945,4.50832986831665,21864080.0,4.437443733215332
2015-10-13,4.583330154418945,4.458330154418945,4.458330154418945,4.566669940948486,16058082.0,4.494866371154785
2015-10-14,4.641670227050781,4.466670036315918,4.541669845581055,4.483329772949219,15264487.0,4.41283655166626
2015-10-15,4.641670227050781,4.466670036315918,4.474999904632568,4.63332986831665,17245720.0,4.560478210449219
2015-10-16,4.875,4.625,4.63332986831665,4.841670036315918,23568266.0,4.765542507171631
2015-10-19,4.908329963684082,4.666669845581055,4.849999904632568,4.75,20123869.0,4.675313949584961
2015-10-20,4.841670036315918,4.708330154418945,4.74167013168335,4.783329963684082,17898027.0,4.708119869232178
2015-10-21,4.816669940948486,4.391670227050781,4.791669845581055,4.641670227050781,23435436.0,4.568687438964844
2015-10-22,4.708330154418945,4.474999904632568,4.525000095367432,4.699999809265137,14009014.0,4.626099586486816
2015-10-23,5.166669845581055,4.61667013168335,4.650000095367432,5.166669845581055,38720254.0,5.085432052612305
2015-10-26,5.208330154418945,4.791669845581055,5.208330154418945,4.908329963684082,45905996.0,4.8311543464660645
2015-10-27,4.849999904632568,4.574999809265137,4.833330154418945,4.816669940948486,24495961.0,4.740935325622559
2015-10-28,4.824999809265137,4.650000095367432,4.733329772949219,4.683330059051514,16382278.0,4.609692096710205
2015-10-29,4.766670227050781,4.666669845581055,4.708330154418945,4.708330154418945,9956944.0,4.634299278259277
2015-10-30,4.699999809265137,4.583330154418945,4.699999809265137,4.625,11885709.0,4.552279472351074
2015-11-02,4.558330059051514,4.416669845581055,4.550000190734863,4.433330059051514,15669693.0,4.363623142242432
2015-11-03,4.49167013168335,4.408329963684082,4.441669940948486,4.441669940948486,9405967.0,4.371831893920898
2015-11-04,4.675000190734863,4.441669940948486,4.449999809265137,4.666669845581055,19665913.0,4.5932936668396
2015-11-05,4.891670227050781,4.608329772949219,4.650000095367432,4.75,23841499.0,4.675313949584961
2015-11-06,4.849999904632568,4.75,4.783329963684082,4.816669940948486,17159744.0,4.740935325622559
2015-11-09,4.925000190734863,4.75,4.783329963684082,4.849999904632568,21338557.0,4.773741245269775
2015-11-10,5.158329963684082,4.783329963684082,4.808330059051514,5.00832986831665,34152655.0,4.929581642150879
2015-11-11,5.041669845581055,4.933330059051514,5.0,5.0,18470948.0,4.921382904052734
2015-11-12,5.25,4.966670036315918,5.00832986831665,5.150000095367432,23389119.0,5.069024562835693
2015-11-13,5.158329963684082,5.0,5.058330059051514,5.00832986831665,19361641.0,4.929581642150879
2015-11-16,5.25,4.900000095367432,4.908329963684082,5.24167013168335,18641618.0,5.159253120422363
2015-11-17,5.38332986831665,5.166669845581055,5.275000095367432,5.191669940948486,14926735.0,5.110039234161377
2015-11-18,5.25832986831665,5.066669940948486,5.150000095367432,5.099999904632568,13178702.0,5.019810676574707
2015-11-19,5.233329772949219,5.058330059051514,5.11667013168335,5.191669940948486,12248865.0,5.110039234161377
2015-11-20,5.199999809265137,5.083330154418945,5.199999809265137,5.150000095367432,12494220.0,5.069024562835693
2015-11-23,5.391670227050781,5.158329963684082,5.199999809265137,5.233329772949219,17820643.0,5.151043891906738
2015-11-24,5.441669940948486,5.191669940948486,5.216670036315918,5.375,14600697.0,5.290486812591553
2015-11-25,5.61667013168335,5.300000190734863,5.358329772949219,5.466670036315918,22084639.0,5.380715370178223
2015-11-26,5.983329772949219,5.408329963684082,5.49167013168335,5.716670036315918,28804868.0,5.626784324645996
2015-11-27,5.875,5.24167013168335,5.658329963684082,5.283329963684082,17018528.0,5.200257778167725
2015-11-30,5.808330059051514,5.25,5.25832986831665,5.75,22883776.0,5.659590244293213
2015-12-01,6.158329963684082,5.74167013168335,5.791669845581055,5.99167013168335,31203840.0,5.897460460662842
2015-12-02,6.108329772949219,5.599999904632568,6.108329772949219,5.658329963684082,22593357.0,5.569361686706543
2015-12-03,5.791669845581055,5.599999904632568,5.675000190734863,5.666669845581055,16056558.0,5.57757043838501
2015-12-04,5.75832986831665,5.50832986831665,5.666669845581055,5.63332986831665,14341558.0,5.544754505157471
2015-12-07,5.658329963684082,5.433330059051514,5.625,5.641670227050781,21617590.0,5.552963733673096
2015-12-08,5.716670036315918,5.558330059051514,5.583330154418945,5.574999809265137,10106534.0,5.48734188079834
2015-12-09,5.88332986831665,5.516670227050781,5.541669845581055,5.724999904632568,15583448.0,5.634983539581299
2015-12-10,6.041669845581055,5.599999904632568,5.708330154418945,5.599999904632568,13606552.0,5.511949062347412
2015-12-11,5.724999904632568,5.316669940948486,5.550000190734863,5.63332986831665,12069660.0,5.544754505157471
2015-12-14,5.800000190734863,5.425000190734863,5.566669940948486,5.791669845581055,15377030.0,5.7006049156188965
2015-12-15,5.791669845581055,5.625,5.75832986831665,5.658329963684082,7479676.0,5.569361686706543
2015-12-16,5.75832986831665,5.566669940948486,5.666669845581055,5.61667013168335,8129298.0,5.528357028961182
2015-12-17,5.75832986831665,5.650000095367432,5.658329963684082,5.724999904632568,11933052.0,5.634983539581299
2015-12-18,6.300000190734863,5.708330154418945,5.724999904632568,6.300000190734863,51352765.0,6.200942516326904
2015-12-21,6.875,6.099999904632568,6.25,6.574999809265137,56023398.0,6.471618175506592
2015-12-22,6.983329772949219,6.458330154418945,6.525000095367432,6.858329772949219,39300556.0,6.75049352645874
2015-12-23,6.849999904632568,6.175000190734863,6.683330059051514,6.783329963684082,99320478.0,6.67667293548584
2015-12-24,6.408329963684082,6.108329772949219,6.333330154418945,6.108329772949219,67905154.0,6.012286186218262
2015-12-25,6.016670227050781,5.791669845581055,5.875,5.858329772949219,38418147.0,5.76621675491333
2015-12-28,5.941669940948486,5.716670036315918,5.891670227050781,5.733329772949219,31215624.0,5.643182277679443
2015-12-29,6.074999809265137,5.583330154418945,5.691669940948486,6.033329963684082,44206003.0,5.938465595245361
2015-12-30,5.974999904632568,5.858329772949219,5.958330154418945,5.900000095367432,19834159.0,5.807231903076172
2015-12-31,6.208330154418945,5.875,5.916669845581055,6.083330154418945,41500476.0,5.987679481506348
2016-01-04,6.041669845581055,5.474999904632568,6.041669845581055,5.474999904632568,27794314.0,5.388914108276367
2016-01-05,5.833330154418945,4.958330154418945,5.166669845581055,5.391670227050781,39288567.0,5.306894779205322
2016-01-06,5.933330059051514,5.349999904632568,5.349999904632568,5.933330059051514,68019856.0,5.840037822723389
2016-01-07,5.716670036315918,5.341670036315918,5.716670036315918,5.341670036315918,14922000.0,5.257680892944336
2016-01-08,5.800000190734863,5.016670227050781,5.49167013168335,5.533329963684082,49961388.0,5.446327209472656
2016-01-11,5.416669845581055,4.983329772949219,5.283329963684082,4.983329772949219,33322875.0,4.904974937438965
2016-01-12,4.916669845581055,4.483329772949219,4.916669845581055,4.63332986831665,23869322.0,4.560478210449219
2016-01-13,4.800000190734863,4.333330154418945,4.63332986831665,4.349999904632568,19126653.0,4.28160285949707
2016-01-14,4.533329963684082,4.141670227050781,4.183330059051514,4.441669940948486,17601408.0,4.371831893920898
2016-01-15,4.416669845581055,4.0,4.349999904632568,4.091670036315918,20086616.0,4.027335166931152
2016-01-18,4.150000095367432,3.9333300590515137,3.9916698932647705,4.074999809265137,15612610.0,4.010926723480225
2016-01-19,4.233329772949219,4.016670227050781,4.083330154418945,4.199999809265137,16892894.0,4.1339616775512695
2016-01-20,4.416669845581055,4.158329963684082,4.208330154418945,4.291669845581055,22098254.0,4.2241902351379395
2016-01-21,4.375,4.158329963684082,4.208330154418945,4.166669845581055,18696741.0,4.101155757904053
2016-01-22,4.375,4.091670036315918,4.24167013168335,4.283329963684082,18767865.0,4.215981483459473
2016-01-25,4.441669940948486,4.283329963684082,4.36667013168335,4.358329772949219,18104953.0,4.289802074432373
2016-01-26,4.324999809265137,3.924999952316284,4.300000190734863,3.9333300590515137,17340909.0,3.8714847564697266
2016-01-27,4.0,3.6333301067352295,3.966670036315918,3.983330011367798,13589736.0,3.920698404312134
2016-01-28,3.950000047683716,3.716670036315918,3.9000000953674316,3.7583301067352295,9397207.0,3.6992363929748535
2016-01-29,3.8833301067352295,3.700000047683716,3.733330011367798,3.833329916000366,9140164.0,3.773056983947754
2016-02-01,3.833329916000366,3.5666699409484863,3.825000047683716,3.666670083999634,8443722.0,3.6090176105499268
2016-02-02,3.799999952316284,3.591670036315918,3.666670083999634,3.783329963684082,8070505.0,3.7238430976867676
2016-02-03,3.8833301067352295,3.6833300590515137,3.7416698932647705,3.8666698932647705,8793907.0,3.805872678756714
2016-02-04,3.9416699409484863,3.8499999046325684,3.875,3.875,8693516.0,3.8140718936920166
2016-02-05,3.9416699409484863,3.875,3.908329963684082,3.875,6981424.0,3.8140718936920166
2016-02-15,3.9000000953674316,3.6916699409484863,3.708329916000366,3.8833301067352295,6984753.0,3.8222708702087402
2016-02-16,4.066669940948486,3.8833301067352295,3.8833301067352295,4.00832986831665,10697536.0,3.945305347442627
2016-02-17,4.066669940948486,3.9333300590515137,3.983330011367798,4.041669845581055,9504132.0,3.978121042251587
2016-02-18,4.183330059051514,4.016670227050781,4.083330154418945,4.033329963684082,13904539.0,3.96991229057312
2016-02-19,4.074999809265137,3.966670036315918,4.0,4.016670227050781,7566748.0,3.953514575958252
2016-02-22,4.291669845581055,4.033329963684082,4.041669845581055,4.158329963684082,18314347.0,4.092947006225586
2016-02-23,4.183330059051514,4.058330059051514,4.141670227050781,4.175000190734863,14297034.0,4.1093549728393555
2016-02-24,4.316669940948486,4.099999904632568,4.13332986831665,4.283329963684082,20546437.0,4.215981483459473
2016-02-25,4.266670227050781,3.858330011367798,4.25832986831665,3.858330011367798,18201726.0,3.797663927078247
2016-02-26,4.016670227050781,3.7750000953674316,3.8833301067352295,3.958329916000366,14250410.0,3.8960914611816406
2016-02-29,3.924999952316284,3.5666699409484863,3.924999952316284,3.716670036315918,17720148.0,3.658231258392334
2016-03-01,3.8499999046325684,3.700000047683716,3.733330011367798,3.8083300590515137,12479454.0,3.7484500408172607
2016-03-02,4.058330059051514,3.783329963684082,3.799999952316284,4.050000190734863,18292836.0,3.9863204956054688
2016-03-03,4.183330059051514,4.050000190734863,4.050000190734863,4.066669940948486,18772563.0,4.00272798538208
2016-03-04,4.199999809265137,3.908329963684082,4.066669940948486,4.099999904632568,21461349.0,4.035533905029297
2016-03-07,4.308330059051514,4.141670227050781,4.158329963684082,4.216670036315918,18058041.0,4.150369644165039
2016-03-08,4.291669845581055,4.108329772949219,4.291669845581055,4.224999904632568,17656800.0,4.158568382263184
2016-03-09,4.099999904632568,3.9416699409484863,4.083330154418945,3.983330011367798,12668488.0,3.920698404312134
2016-03-10,4.041669845581055,3.841670036315918,4.0,3.8499999046325684,8213170.0,3.7894647121429443
2016-03-11,3.908329963684082,3.799999952316284,3.8499999046325684,3.8833301067352295,6334986.0,3.8222708702087402
2016-03-14,4.041669845581055,3.8833301067352295,3.916670083999634,3.983330011367798,9782430.0,3.920698404312134
2016-03-15,4.016670227050781,3.908329963684082,3.958329916000366,3.966670036315918,7980477.0,3.9043004512786865
2016-03-16,4.016670227050781,3.9000000953674316,3.966670036315918,3.924999952316284,6743892.0,3.863285541534424
2016-03-17,4.050000190734863,3.9333300590515137,3.950000047683716,4.033329963684082,9877623.0,3.96991229057312
2016-03-18,4.150000095367432,4.033329963684082,4.050000190734863,4.141670227050781,12971516.0,4.076549053192139
2016-03-21,4.224999904632568,4.13332986831665,4.175000190734863,4.216670036315918,15459033.0,4.150369644165039
2016-03-22,4.191669940948486,4.11667013168335,4.183330059051514,4.125,10807785.0,4.060141086578369
2016-03-23,4.175000190734863,4.125,4.141670227050781,4.158329963684082,9292492.0,4.092947006225586
2016-03-24,4.125,4.033329963684082,4.125,4.041669845581055,10525905.0,3.978121042251587
2016-03-25,4.099999904632568,4.041669845581055,4.050000190734863,4.099999904632568,5683089.0,4.035533905029297
2016-03-28,4.175000190734863,4.099999904632568,4.099999904632568,4.125,11823938.0,4.060141086578369
2016-03-29,4.141670227050781,3.9416699409484863,4.125,4.0,9409387.0,3.9371063709259033
2016-03-30,4.11667013168335,3.9916698932647705,4.016670227050781,4.099999904632568,7253596.0,4.035533905029297
2016-03-31,4.208330154418945,4.091670036315918,4.11667013168335,4.13332986831665,11157319.0,4.068339824676514
2016-04-01,4.199999809265137,4.108329772949219,4.125,4.158329963684082,14457564.0,4.092947006225586
2016-04-05,4.224999904632568,4.099999904632568,4.158329963684082,4.216670036315918,17009540.0,4.150369644165039
2016-04-06,4.224999904632568,4.175000190734863,4.199999809265137,4.216670036315918,13529953.0,4.150369644165039
2016-04-07,4.349999904632568,4.199999809265137,4.224999904632568,4.24167013168335,23457523.0,4.174976825714111
2016-04-08,4.208330154418945,4.083330154418945,4.166669845581055,4.141670227050781,15769200.0,4.076549053192139
2016-04-11,4.316669940948486,4.166669845581055,4.175000190734863,4.275000095367432,20666234.0,4.207782745361328
2016-04-12,4.449999809265137,4.175000190734863,4.25,4.425000190734863,25746090.0,4.355423927307129
2016-04-13,4.699999809265137,4.474999904632568,4.550000190734863,4.49167013168335,46018974.0,4.421045780181885
2016-04-14,4.550000190734863,4.358329772949219,4.458330154418945,4.525000095367432,20881713.0,4.453851699829102
2016-04-15,4.550000190734863,4.358329772949219,4.483329772949219,4.408329963684082,14182845.0,4.339015960693359
2016-04-18,4.391670227050781,4.233329772949219,4.358329772949219,4.341670036315918,14300719.0,4.273404121398926
2016-04-19,4.558330059051514,4.333330154418945,4.349999904632568,4.550000190734863,25923724.0,4.478458881378174
2016-04-20,5.00832986831665,4.25,4.541669845581055,5.00832986831665,53225409.0,4.929581642150879
2016-04-21,5.316669940948486,4.841670036315918,5.00832986831665,5.083330154418945,86723980.0,5.0034027099609375
2016-04-22,4.88332986831665,4.574999809265137,4.875,4.625,49471347.0,4.552279472351074
2016-04-25,4.75,4.433330059051514,4.550000190734863,4.683330059051514,36519432.0,4.609692096710205
2016-04-26,4.675000190734863,4.433330059051514,4.650000095367432,4.641670227050781,30814989.0,4.568687438964844
2016-04-27,4.666669845581055,4.466670036315918,4.566669940948486,4.474999904632568,25100512.0,4.404637813568115
2016-04-28,4.466670036315918,4.300000190734863,4.441669940948486,4.449999809265137,20967037.0,4.380030632019043
2016-04-29,4.483329772949219,4.36667013168335,4.425000190734863,4.408329963684082,13623494.0,4.339015960693359
2016-05-03,4.533329963684082,4.349999904632568,4.375,4.50832986831665,19608945.0,4.437443733215332
2016-05-04,4.49167013168335,4.38332986831665,4.474999904632568,4.433330059051514,14306568.0,4.363623142242432
2016-05-05,4.474999904632568,4.38332986831665,4.425000190734863,4.458330154418945,13460924.0,4.388229846954346
2016-05-06,4.466670036315918,4.150000095367432,4.466670036315918,4.158329963684082,28632723.0,4.092947006225586
2016-05-09,4.158329963684082,3.858330011367798,4.158329963684082,3.891669988632202,16499576.0,3.830479621887207
2016-05-10,3.950000047683716,3.825000047683716,3.950000047683716,3.8833301067352295,8223067.0,3.8222708702087402
2016-05-11,3.950000047683716,3.858330011367798,3.916670083999634,3.916670083999634,10520600.0,3.8550868034362793
2016-05-12,3.908329963684082,3.7583301067352295,3.875,3.891669988632202,9256418.0,3.830479621887207
2016-05-13,3.966670036315918,3.858330011367798,3.875,3.9000000953674316,7191531.0,3.8386788368225098
2016-05-16,3.908329963684082,3.8083300590515137,3.875,3.9000000953674316,8874831.0,3.8386788368225098
2016-05-17,4.0,3.8833301067352295,3.8833301067352295,3.908329963684082,10185313.0,3.8468778133392334
2016-05-18,3.875,3.716670036315918,3.875,3.75,8840919.0,3.691037178039551
2016-05-19,3.825000047683716,3.75,3.75,3.766669988632202,5582386.0,3.7074451446533203
2016-05-20,3.783329963684082,3.708329916000366,3.75,3.783329963684082,5084092.0,3.7238430976867676
2016-05-23,3.825000047683716,3.7583301067352295,3.7750000953674316,3.783329963684082,5608078.0,3.7238430976867676
2016-05-24,3.8083300590515137,3.716670036315918,3.766669988632202,3.7583301067352295,5687029.0,3.6992363929748535
2016-05-25,3.8499999046325684,3.7583301067352295,3.783329963684082,3.766669988632202,11457223.0,3.7074451446533203
2016-05-26,3.791670083999634,3.641669988632202,3.766669988632202,3.7583301067352295,10048611.0,3.6992363929748535
2016-05-27,3.766669988632202,3.700000047683716,3.733330011367798,3.75,6274513.0,3.691037178039551
2016-05-30,3.766669988632202,3.6916699409484863,3.733330011367798,3.7249999046325684,3798018.0,3.6664302349090576
2016-05-31,3.858330011367798,3.716670036315918,3.716670036315918,3.8499999046325684,14153252.0,3.7894647121429443
2016-06-01,3.8833301067352295,3.833329916000366,3.841670036315918,3.858330011367798,12382124.0,3.797663927078247
2016-06-02,3.9000000953674316,3.833329916000366,3.8499999046325684,3.891669988632202,12982927.0,3.830479621887207
2016-06-03,3.891669988632202,3.825000047683716,3.875,3.875,11004006.0,3.8140718936920166
2016-06-06,3.8833301067352295,3.841670036315918,3.875,3.8666698932647705,5884765.0,3.805872678756714
2016-06-07,3.891669988632202,3.841670036315918,3.8666698932647705,3.875,8702712.0,3.8140718936920166
2016-06-08,3.8833301067352295,3.833329916000366,3.8666698932647705,3.858330011367798,9747531.0,3.797663927078247
2016-06-13,3.9333300590515137,3.733330011367798,3.8166699409484863,3.7750000953674316,18160412.0,3.715644121170044
2016-06-14,3.8083300590515137,3.7249999046325684,3.733330011367798,3.791670083999634,6911378.0,3.7320520877838135
2016-06-15,3.9416699409484863,3.75,3.7750000953674316,3.924999952316284,14081529.0,3.863285541534424
2016-06-16,4.025000095367432,3.875,3.916670083999634,4.0,12351571.0,3.9371063709259033
2016-06-17,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-20,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-21,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-22,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-23,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-24,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-27,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-28,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-29,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-06-30,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2016-07-01,4.308330059051514,4.0,4.208330154418945,4.108329772949219,36259933.0,4.043732643127441
2016-07-04,4.25,4.016670227050781,4.050000190734863,4.191669940948486,22973557.0,4.125762462615967
2016-07-05,4.208330154418945,4.108329772949219,4.158329963684082,4.13332986831665,23700614.0,4.068339824676514
2016-07-06,4.13332986831665,4.058330059051514,4.091670036315918,4.099999904632568,13072570.0,4.035533905029297
2016-07-07,4.150000095367432,4.091670036315918,4.108329772949219,4.108329772949219,11164570.0,4.043732643127441
2016-07-08,4.175000190734863,4.083330154418945,4.091670036315918,4.125,11140032.0,4.060141086578369
2016-07-11,4.283329963684082,4.125,4.13332986831665,4.199999809265137,19820068.0,4.1339616775512695
2016-07-12,4.558330059051514,4.199999809265137,4.199999809265137,4.349999904632568,37016332.0,4.28160285949707
2016-07-13,4.400000095367432,4.291669845581055,4.38332986831665,4.324999809265137,15174150.0,4.256996154785156
2016-07-14,4.316669940948486,4.266670227050781,4.316669940948486,4.291669845581055,10328821.0,4.2241902351379395
2016-07-15,4.349999904632568,4.24167013168335,4.300000190734863,4.25832986831665,10830950.0,4.1913743019104
2016-07-18,4.358329772949219,4.199999809265137,4.25832986831665,4.300000190734863,12454270.0,4.232389450073242
2016-07-19,4.375,4.25,4.324999809265137,4.300000190734863,9517587.0,4.232389450073242
2016-07-20,4.333330154418945,4.275000095367432,4.283329963684082,4.283329963684082,7918646.0,4.215981483459473
2016-07-21,4.375,4.283329963684082,4.291669845581055,4.300000190734863,12726874.0,4.232389450073242
2016-07-22,4.324999809265137,4.199999809265137,4.300000190734863,4.208330154418945,10432615.0,4.142160892486572
2016-07-25,4.25,4.199999809265137,4.216670036315918,4.24167013168335,6707959.0,4.174976825714111
2016-07-26,4.291669845581055,4.224999904632568,4.24167013168335,4.283329963684082,7153351.0,4.215981483459473
2016-07-27,4.300000190734863,4.041669845581055,4.266670227050781,4.11667013168335,11394834.0,4.051941871643066
2016-07-28,4.316669940948486,4.066669940948486,4.11667013168335,4.291669845581055,18988072.0,4.2241902351379395
2016-07-29,4.291669845581055,4.150000095367432,4.25832986831665,4.183330059051514,9821400.0,4.1175537109375
2016-08-01,4.199999809265137,4.0,4.183330059051514,4.13332986831665,6859849.0,4.068339824676514
2016-08-02,4.175000190734863,4.091670036315918,4.13332986831665,4.158329963684082,5161660.0,4.092947006225586
2016-08-03,4.224999904632568,4.125,4.141670227050781,4.191669940948486,7426185.0,4.125762462615967
2016-08-04,4.199999809265137,4.083330154418945,4.166669845581055,4.141670227050781,8624683.0,4.076549053192139
2016-08-05,4.141670227050781,4.074999809265137,4.125,4.091670036315918,9316504.0,4.027335166931152
2016-08-08,4.300000190734863,4.083330154418945,4.091670036315918,4.283329963684082,19837024.0,4.215981483459473
2016-08-09,4.291669845581055,4.208330154418945,4.291669845581055,4.25,14453834.0,4.183175563812256
2016-08-10,4.416669845581055,4.224999904632568,4.233329772949219,4.291669845581055,27537597.0,4.2241902351379395
2016-08-11,4.283329963684082,4.150000095367432,4.283329963684082,4.175000190734863,15114086.0,4.1093549728393555
2016-08-12,4.24167013168335,4.150000095367432,4.175000190734863,4.233329772949219,8491844.0,4.166767597198486
2016-08-15,4.316669940948486,4.191669940948486,4.208330154418945,4.300000190734863,15024750.0,4.232389450073242
2016-08-16,4.533329963684082,4.275000095367432,4.300000190734863,4.425000190734863,31436794.0,4.355423927307129
2016-08-17,4.458330154418945,4.333330154418945,4.449999809265137,4.38332986831665,17099970.0,4.314408779144287
2016-08-18,4.49167013168335,4.36667013168335,4.36667013168335,4.391670227050781,15239576.0,4.322618007659912
2016-08-19,4.408329963684082,4.349999904632568,4.375,4.400000095367432,10013610.0,4.330817222595215
2016-08-22,4.441669940948486,4.36667013168335,4.38332986831665,4.391670227050781,9620510.0,4.322618007659912
2016-08-23,4.400000095367432,4.324999809265137,4.375,4.358329772949219,8571210.0,4.289802074432373
2016-08-24,4.38332986831665,4.333330154418945,4.358329772949219,4.358329772949219,6000693.0,4.289802074432373
2016-08-25,4.36667013168335,4.291669845581055,4.349999904632568,4.349999904632568,7386289.0,4.28160285949707
2016-08-26,4.38332986831665,4.324999809265137,4.349999904632568,4.341670036315918,6005640.0,4.273404121398926
2016-08-29,4.38332986831665,4.316669940948486,4.316669940948486,4.36667013168335,5418327.0,4.298011302947998
2016-08-30,4.375,4.333330154418945,4.349999904632568,4.341670036315918,3998365.0,4.273404121398926
2016-08-31,4.449999809265137,4.333330154418945,4.349999904632568,4.441669940948486,12826668.0,4.371831893920898
2016-09-01,4.449999809265137,4.358329772949219,4.400000095367432,4.416669845581055,12765543.0,4.347224712371826
2016-09-02,4.49167013168335,4.38332986831665,4.38332986831665,4.474999904632568,17903403.0,4.404637813568115
2016-09-05,4.61667013168335,4.449999809265137,4.533329963684082,4.483329772949219,20241403.0,4.41283655166626
2016-09-06,4.49167013168335,4.391670227050781,4.449999809265137,4.474999904632568,12124213.0,4.404637813568115
2016-09-07,4.516670227050781,4.416669845581055,4.441669940948486,4.50832986831665,13748511.0,4.437443733215332
2016-09-08,4.516670227050781,4.458330154418945,4.474999904632568,4.50832986831665,9066146.0,4.437443733215332
2016-09-09,4.550000190734863,4.449999809265137,4.525000095367432,4.466670036315918,10850234.0,4.3964385986328125
2016-09-12,4.425000190734863,4.349999904632568,4.425000190734863,4.38332986831665,12995228.0,4.314408779144287
2016-09-13,4.50832986831665,4.358329772949219,4.38332986831665,4.474999904632568,14787272.0,4.404637813568115
2016-09-14,4.466670036315918,4.375,4.433330059051514,4.38332986831665,10691164.0,4.314408779144287
2016-09-19,4.441669940948486,4.38332986831665,4.391670227050781,4.433330059051514,6224214.0,4.363623142242432
2016-09-20,4.474999904632568,4.38332986831665,4.433330059051514,4.458330154418945,8100202.0,4.388229846954346
2016-09-21,4.583330154418945,4.425000190734863,4.441669940948486,4.516670227050781,15071450.0,4.445652961730957
2016-09-22,4.583330154418945,4.5,4.516670227050781,4.525000095367432,14863900.0,4.453851699829102
2016-09-23,4.658329963684082,4.50832986831665,4.533329963684082,4.650000095367432,22549478.0,4.576886177062988
2016-09-26,5.074999809265137,4.608329772949219,4.63332986831665,4.808330059051514,46693818.0,4.732726573944092
2016-09-27,4.916669845581055,4.641670227050781,4.74167013168335,4.908329963684082,29901837.0,4.8311543464660645
2016-09-28,4.908329963684082,4.783329963684082,4.833330154418945,4.858329772949219,18532096.0,4.781940460205078
2016-09-29,5.0,4.75,4.958330154418945,4.766670227050781,24296286.0,4.6917219161987305
2016-09-30,4.849999904632568,4.683330059051514,4.733329772949219,4.841670036315918,19288508.0,4.765542507171631
2016-10-10,4.88332986831665,4.658329963684082,4.833330154418945,4.733329772949219,36688718.0,4.658905506134033
2016-10-11,4.966670036315918,4.666669845581055,4.75,4.933330059051514,38055480.0,4.855761528015137
2016-10-12,4.88332986831665,4.800000190734863,4.849999904632568,4.86667013168335,23238499.0,4.790149688720703
2016-10-13,4.900000095367432,4.783329963684082,4.86667013168335,4.791669845581055,29724289.0,4.7163286209106445
2016-10-14,4.800000190734863,4.658329963684082,4.766670227050781,4.708330154418945,27786142.0,4.634299278259277
2016-10-17,4.783329963684082,4.591670036315918,4.708330154418945,4.63332986831665,31331508.0,4.560478210449219
2016-10-18,4.691669940948486,4.591670036315918,4.608329772949219,4.683330059051514,28492959.0,4.609692096710205
2016-10-19,4.800000190734863,4.63332986831665,4.708330154418945,4.683330059051514,37597147.0,4.609692096710205
2016-10-20,4.708330154418945,4.61667013168335,4.675000190734863,4.625,23562432.0,4.552279472351074
2016-10-21,4.63332986831665,4.5,4.63332986831665,4.550000190734863,25479295.0,4.478458881378174
2016-10-24,4.800000190734863,4.541669845581055,4.550000190734863,4.724999904632568,45215674.0,4.650706768035889
2016-10-25,4.891670227050781,4.666669845581055,4.75,4.849999904632568,50302610.0,4.773741245269775
2016-10-26,4.849999904632568,4.724999904632568,4.849999904632568,4.75,27599395.0,4.675313949584961
2016-10-27,4.833330154418945,4.716670036315918,4.75832986831665,4.783329963684082,23079451.0,4.708119869232178
2016-10-28,4.800000190734863,4.724999904632568,4.783329963684082,4.75,14192128.0,4.675313949584961
2016-10-31,4.74167013168335,4.608329772949219,4.724999904632568,4.658329963684082,15467637.0,4.585084915161133
2016-11-01,4.699999809265137,4.61667013168335,4.650000095367432,4.675000190734863,12931686.0,4.6014933586120605
2016-11-02,4.74167013168335,4.61667013168335,4.675000190734863,4.625,15898526.0,4.552279472351074
2016-11-03,4.716670036315918,4.566669940948486,4.591670036315918,4.683330059051514,17498426.0,4.609692096710205
2016-11-04,4.791669845581055,4.641670227050781,4.699999809265137,4.716670036315918,19533020.0,4.642508029937744
2016-11-07,4.875,4.675000190734863,4.733329772949219,4.800000190734863,33164800.0,4.724527835845947
2016-11-08,4.849999904632568,4.74167013168335,4.808330059051514,4.74167013168335,23911848.0,4.667114734649658
2016-11-09,4.800000190734863,4.599999904632568,4.733329772949219,4.733329772949219,20799579.0,4.658905506134033
2016-11-10,4.941669940948486,4.74167013168335,4.75832986831665,4.849999904632568,38826205.0,4.773741245269775
2016-11-11,4.99167013168335,4.75832986831665,4.808330059051514,4.941669940948486,38624565.0,4.8639702796936035
2016-11-14,5.091670036315918,4.858329772949219,4.88332986831665,4.99167013168335,41221455.0,4.91318416595459
2016-11-15,5.025000095367432,4.824999809265137,4.983329772949219,4.88332986831665,25739006.0,4.806547164916992
2016-11-16,4.891670227050781,4.816669940948486,4.875,4.849999904632568,18651118.0,4.773741245269775
2016-11-17,4.875,4.766670227050781,4.833330154418945,4.858329772949219,15679188.0,4.781940460205078
2016-11-18,4.875,4.783329963684082,4.824999809265137,4.800000190734863,11678413.0,4.724527835845947
2016-11-21,4.900000095367432,4.783329963684082,4.791669845581055,4.88332986831665,20285161.0,4.806547164916992
2016-11-22,5.0,4.875,4.908329963684082,4.949999809265137,27647911.0,4.872169017791748
2016-11-23,4.949999809265137,4.791669845581055,4.949999809265137,4.841670036315918,21987936.0,4.765542507171631
2016-11-24,4.966670036315918,4.816669940948486,4.86667013168335,4.900000095367432,26854590.0,4.82295560836792
2016-11-25,4.891670227050781,4.75832986831665,4.891670227050781,4.875,13293088.0,4.798348426818848
2016-11-28,4.908329963684082,4.841670036315918,4.875,4.88332986831665,12526356.0,4.806547164916992
2016-11-29,4.858329772949219,4.724999904632568,4.858329772949219,4.733329772949219,14938550.0,4.658905506134033
2016-11-30,4.733329772949219,4.63332986831665,4.733329772949219,4.666669845581055,13013139.0,4.5932936668396
2016-12-01,4.708330154418945,4.63332986831665,4.666669845581055,4.708330154418945,9940640.0,4.634299278259277
2016-12-02,4.724999904632568,4.608329772949219,4.708330154418945,4.61667013168335,10818242.0,4.5440802574157715
2016-12-05,4.63332986831665,4.525000095367432,4.550000190734863,4.599999904632568,9243904.0,4.527672290802002
2016-12-06,4.61667013168335,4.574999809265137,4.599999904632568,4.591670036315918,5632669.0,4.519473552703857
2016-12-07,4.691669940948486,4.599999904632568,4.599999904632568,4.666669845581055,9153637.0,4.5932936668396
2016-12-08,4.683330059051514,4.625,4.658329963684082,4.658329963684082,5441649.0,4.585084915161133
2016-12-09,4.675000190734863,4.61667013168335,4.658329963684082,4.658329963684082,4623108.0,4.585084915161133
2016-12-12,4.666669845581055,4.358329772949219,4.63332986831665,4.38332986831665,12297798.0,4.314408779144287
2016-12-13,4.425000190734863,4.308330059051514,4.349999904632568,4.400000095367432,7462269.0,4.330817222595215
2016-12-14,4.416669845581055,4.300000190734863,4.38332986831665,4.349999904632568,10612029.0,4.28160285949707
2016-12-15,4.38332986831665,4.291669845581055,4.349999904632568,4.349999904632568,12362052.0,4.28160285949707
2016-12-16,4.38332986831665,4.324999809265137,4.341670036315918,4.358329772949219,7156171.0,4.289802074432373
2016-12-19,4.458330154418945,4.349999904632568,4.349999904632568,4.449999809265137,9812332.0,4.380030632019043
2016-12-20,4.449999809265137,4.38332986831665,4.433330059051514,4.391670227050781,5310640.0,4.322618007659912
2016-12-21,4.5,4.38332986831665,4.38332986831665,4.474999904632568,8879944.0,4.404637813568115
2016-12-22,4.5,4.441669940948486,4.474999904632568,4.49167013168335,5408527.0,4.421045780181885
2016-12-23,4.49167013168335,4.400000095367432,4.49167013168335,4.433330059051514,5682112.0,4.363623142242432
2016-12-26,4.483329772949219,4.316669940948486,4.38332986831665,4.466670036315918,7528300.0,4.3964385986328125
2016-12-27,4.5,4.425000190734863,4.433330059051514,4.458330154418945,4192521.0,4.388229846954346
2016-12-28,4.525000095367432,4.441669940948486,4.458330154418945,4.483329772949219,5239378.0,4.41283655166626
2016-12-29,4.525000095367432,4.449999809265137,4.474999904632568,4.516670227050781,5519445.0,4.445652961730957
2016-12-30,4.541669845581055,4.474999904632568,4.50832986831665,4.541669845581055,4938940.0,4.470259189605713
2017-01-03,4.608329772949219,4.49167013168335,4.50832986831665,4.591670036315918,8547219.0,4.519473552703857
2017-01-04,4.608329772949219,4.558330059051514,4.608329772949219,4.599999904632568,5697650.0,4.527672290802002
2017-01-05,4.650000095367432,4.533329963684082,4.608329772949219,4.558330059051514,8674400.0,4.486657619476318
2017-01-06,4.599999904632568,4.533329963684082,4.558330059051514,4.566669940948486,5482998.0,4.494866371154785
2017-01-09,4.641670227050781,4.550000190734863,4.566669940948486,4.625,7696657.0,4.552279472351074
2017-01-10,4.699999809265137,4.591670036315918,4.625,4.691669940948486,10799340.0,4.617900848388672
2017-01-11,4.766670227050781,4.566669940948486,4.691669940948486,4.583330154418945,10732682.0,4.511264801025391
2017-01-12,4.591670036315918,4.5,4.583330154418945,4.5,7988199.0,4.429244518280029
2017-01-13,4.541669845581055,4.416669845581055,4.533329963684082,4.433330059051514,5050020.0,4.363623142242432
2017-01-16,4.483329772949219,4.166669845581055,4.441669940948486,4.308330059051514,9657608.0,4.240588665008545
2017-01-17,4.349999904632568,4.25,4.308330059051514,4.333330154418945,4644703.0,4.265195369720459
2017-01-18,4.400000095367432,4.308330059051514,4.333330154418945,4.36667013168335,6129776.0,4.298011302947998
2017-01-19,4.36667013168335,4.308330059051514,4.349999904632568,4.333330154418945,3726661.0,4.265195369720459
2017-01-20,4.400000095367432,4.291669845581055,4.324999809265137,4.36667013168335,4145964.0,4.298011302947998
2017-01-23,4.458330154418945,4.36667013168335,4.36667013168335,4.433330059051514,5682878.0,4.363623142242432
2017-01-24,4.49167013168335,4.425000190734863,4.441669940948486,4.466670036315918,6503722.0,4.3964385986328125
2017-01-25,4.441669940948486,4.391670227050781,4.425000190734863,4.416669845581055,7237257.0,4.347224712371826
2017-01-26,4.349999904632568,4.25832986831665,4.283329963684082,4.333330154418945,11508550.0,4.265195369720459
2017-02-03,4.391670227050781,4.291669845581055,4.316669940948486,4.375,7195560.0,4.306210041046143
2017-02-06,4.375,4.308330059051514,4.36667013168335,4.349999904632568,8471788.0,4.28160285949707
2017-02-07,4.38332986831665,4.300000190734863,4.333330154418945,4.349999904632568,7859032.0,4.28160285949707
2017-02-08,4.36667013168335,4.291669845581055,4.349999904632568,4.358329772949219,8844582.0,4.289802074432373
2017-02-09,4.400000095367432,4.341670036315918,4.358329772949219,4.400000095367432,8045181.0,4.330817222595215
2017-02-10,4.483329772949219,4.375,4.400000095367432,4.433330059051514,12598807.0,4.363623142242432
2017-02-13,4.583330154418945,4.416669845581055,4.425000190734863,4.5,17472279.0,4.429244518280029
2017-02-14,4.550000190734863,4.474999904632568,4.533329963684082,4.516670227050781,11982501.0,4.445652961730957
2017-02-15,4.541669845581055,4.441669940948486,4.49167013168335,4.474999904632568,9143702.0,4.404637813568115
2017-02-16,4.583330154418945,4.416669845581055,4.441669940948486,4.558330059051514,18541450.0,4.486657619476318
2017-02-17,4.599999904632568,4.474999904632568,4.550000190734863,4.49167013168335,12891063.0,4.421045780181885
2017-02-20,4.583330154418945,4.466670036315918,4.474999904632568,4.566669940948486,11256967.0,4.494866371154785
2017-02-21,4.650000095367432,4.525000095367432,4.566669940948486,4.61667013168335,14118358.0,4.5440802574157715
2017-02-22,4.650000095367432,4.566669940948486,4.61667013168335,4.599999904632568,11577193.0,4.527672290802002
2017-02-23,4.599999904632568,4.525000095367432,4.591670036315918,4.558330059051514,7352980.0,4.486657619476318
2017-02-24,4.591670036315918,4.525000095367432,4.550000190734863,4.583330154418945,7320327.0,4.511264801025391
2017-02-27,4.583330154418945,4.533329963684082,4.574999809265137,4.533329963684082,8772729.0,4.462050437927246
2017-02-28,4.583330154418945,4.525000095367432,4.541669845581055,4.558330059051514,6786577.0,4.486657619476318
2017-03-01,4.558330059051514,4.458330154418945,4.533329963684082,4.533329963684082,15439891.0,4.462050437927246
2017-03-02,4.608329772949219,4.50832986831665,4.516670227050781,4.516670227050781,9530102.0,4.445652961730957
2017-03-03,4.516670227050781,4.408329963684082,4.49167013168335,4.425000190734863,7799223.0,4.355423927307129
2017-03-06,4.86667013168335,4.433330059051514,4.433330059051514,4.86667013168335,25572630.0,4.790149688720703
2017-03-07,4.86667013168335,4.650000095367432,4.86667013168335,4.658329963684082,47322447.0,4.585084915161133
2017-03-08,4.641670227050781,4.533329963684082,4.625,4.591670036315918,23660370.0,4.519473552703857
2017-03-09,4.599999904632568,4.474999904632568,4.591670036315918,4.558330059051514,17971802.0,4.486657619476318
2017-03-10,4.591670036315918,4.516670227050781,4.533329963684082,4.541669845581055,13262298.0,4.470259189605713
2017-03-13,4.558330059051514,4.433330059051514,4.533329963684082,4.525000095367432,17683580.0,4.453851699829102
2017-03-14,4.533329963684082,4.458330154418945,4.50832986831665,4.474999904632568,11179236.0,4.404637813568115
2017-03-15,4.516670227050781,4.449999809265137,4.466670036315918,4.466670036315918,9365340.0,4.3964385986328125
2017-03-16,4.525000095367432,4.466670036315918,4.49167013168335,4.50832986831665,9670726.0,4.437443733215332
2017-03-17,4.533329963684082,4.425000190734863,4.50832986831665,4.441669940948486,10571719.0,4.371831893920898
2017-03-20,4.541669845581055,4.433330059051514,4.483329772949219,4.458330154418945,8691385.0,4.388229846954346
2017-03-21,4.483329772949219,4.425000190734863,4.474999904632568,4.458330154418945,8859951.0,4.388229846954346
2017-03-22,4.441669940948486,4.358329772949219,4.441669940948486,4.391670227050781,11466877.0,4.322618007659912
2017-03-23,4.433330059051514,4.349999904632568,4.391670227050781,4.433330059051514,9312895.0,4.363623142242432
2017-03-24,4.441669940948486,4.375,4.408329963684082,4.416669845581055,6613441.0,4.347224712371826
2017-03-27,4.425000190734863,4.341670036315918,4.400000095367432,4.36667013168335,8924412.0,4.298011302947998
2017-03-28,4.358329772949219,4.283329963684082,4.349999904632568,4.300000190734863,6569984.0,4.232389450073242
2017-03-29,4.333330154418945,4.266670227050781,4.300000190734863,4.275000095367432,7092164.0,4.207782745361328
2017-03-30,4.291669845581055,4.150000095367432,4.283329963684082,4.175000190734863,10918514.0,4.1093549728393555
2017-03-31,4.216670036315918,4.041669845581055,4.183330059051514,4.141670227050781,12278791.0,4.076549053192139
2017-04-05,4.324999809265137,4.099999904632568,4.11667013168335,4.283329963684082,24858286.0,4.215981483459473
2017-04-06,4.266670227050781,4.208330154418945,4.25,4.208330154418945,11587987.0,4.142160892486572
2017-04-07,4.233329772949219,4.175000190734863,4.233329772949219,4.199999809265137,10395952.0,4.1339616775512695
2017-04-10,4.199999809265137,4.125,4.191669940948486,4.13332986831665,11174286.0,4.068339824676514
2017-04-11,4.13332986831665,4.050000190734863,4.074999809265137,4.125,14794177.0,4.060141086578369
2017-04-12,4.183330059051514,4.083330154418945,4.108329772949219,4.108329772949219,12379796.0,4.043732643127441
2017-04-13,4.175000190734863,4.083330154418945,4.108329772949219,4.125,11563507.0,4.060141086578369
2017-04-14,4.191669940948486,4.099999904632568,4.11667013168335,4.191669940948486,17154822.0,4.125762462615967
2017-04-17,4.308330059051514,4.083330154418945,4.125,4.183330059051514,26497260.0,4.1175537109375
2017-04-18,4.183330059051514,4.183330059051514,4.183330059051514,4.183330059051514,0.0,4.1175537109375
2017-04-19,4.150000095367432,3.9749999046325684,3.983330011367798,3.9749999046325684,11892480.0,3.91249942779541
2017-04-20,4.175000190734863,4.050000190734863,4.11667013168335,4.175000190734863,29689712.0,4.1093549728393555
2017-04-21,4.316669940948486,4.175000190734863,4.208330154418945,4.199999809265137,22784499.0,4.1339616775512695
2017-04-24,4.216670036315918,4.041669845581055,4.199999809265137,4.083330154418945,14858403.0,4.0191264152526855
2017-04-25,4.191669940948486,4.066669940948486,4.083330154418945,4.125,9262266.0,4.060141086578369
2017-04-26,4.233329772949219,4.13332986831665,4.13332986831665,4.208330154418945,10315872.0,4.142160892486572
2017-04-27,4.275000095367432,4.141670227050781,4.208330154418945,4.25,11562798.0,4.183175563812256
2017-04-28,4.291669845581055,4.216670036315918,4.25,4.283329963684082,9727326.0,4.215981483459473
2017-05-02,4.291669845581055,4.199999809265137,4.266670227050781,4.233329772949219,9298131.0,4.166767597198486
2017-05-03,4.266670227050781,4.216670036315918,4.24167013168335,4.24167013168335,5706834.0,4.174976825714111
2017-05-04,4.25,4.199999809265137,4.216670036315918,4.208330154418945,5789191.0,4.142160892486572
2017-05-05,4.199999809265137,4.0,4.183330059051514,4.050000190734863,12454966.0,3.9863204956054688
2017-05-08,4.050000190734863,3.8666698932647705,4.025000095367432,3.8833301067352295,14959082.0,3.8222708702087402
2017-05-09,3.966670036315918,3.833329916000366,3.8833301067352295,3.908329963684082,6767313.0,3.8468778133392334
2017-05-10,3.966670036315918,3.858330011367798,3.916670083999634,3.8833301067352295,5157802.0,3.8222708702087402
2017-05-11,3.891669988632202,3.7583301067352295,3.841670036315918,3.8499999046325684,8494399.0,3.7894647121429443
2017-05-12,3.9000000953674316,3.825000047683716,3.858330011367798,3.8833301067352295,4346599.0,3.8222708702087402
2017-05-15,4.025000095367432,3.8666698932647705,3.8666698932647705,3.950000047683716,6501271.0,3.887892484664917
2017-05-16,4.033329963684082,3.916670083999634,3.9333300590515137,4.025000095367432,5636728.0,3.9617133140563965
2017-05-17,4.083330154418945,4.00832986831665,4.025000095367432,4.033329963684082,4609082.0,3.96991229057312
2017-05-18,4.041669845581055,3.9749999046325684,4.0,3.9916698932647705,2846880.0,3.9289071559906006
2017-05-19,4.033329963684082,3.9416699409484863,4.0,3.983330011367798,3821280.0,3.920698404312134
2017-05-22,3.9916698932647705,3.8499999046325684,3.966670036315918,3.891669988632202,4539033.0,3.830479621887207
2017-05-23,3.891669988632202,3.766669988632202,3.875,3.8083300590515137,5312694.0,3.7484500408172607
2017-05-24,3.841670036315918,3.7583301067352295,3.791670083999634,3.833329916000366,4765710.0,3.773056983947754
2017-05-25,3.9749999046325684,3.7750000953674316,3.825000047683716,3.916670083999634,8782537.0,3.8550868034362793
2017-05-26,3.950000047683716,3.891669988632202,3.916670083999634,3.916670083999634,4656114.0,3.8550868034362793
2017-05-31,3.958329916000366,3.891669988632202,3.958329916000366,3.916670083999634,3836079.0,3.8550868034362793
2017-06-01,3.9000000953674316,3.7249999046325684,3.875,3.7750000953674316,7467938.0,3.715644121170044
2017-06-02,3.825000047683716,3.6833300590515137,3.766669988632202,3.8166699409484863,5048781.0,3.7566587924957275
2017-06-05,3.8833301067352295,3.799999952316284,3.833329916000366,3.8666698932647705,4485855.0,3.805872678756714
2017-06-06,3.875,3.825000047683716,3.8499999046325684,3.8666698932647705,3511510.0,3.805872678756714
2017-06-07,3.9333300590515137,3.841670036315918,3.8499999046325684,3.924999952316284,6237074.0,3.863285541534424
2017-06-08,3.924999952316284,3.875,3.916670083999634,3.9000000953674316,4260280.0,3.8386788368225098
2017-06-09,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.8666698932647705,3231015.0,3.805872678756714
2017-06-12,3.8666698932647705,3.7750000953674316,3.8499999046325684,3.783329963684082,6815760.0,3.7238430976867676
2017-06-13,3.950000047683716,3.783329963684082,3.783329963684082,3.924999952316284,9639630.0,3.863285541534424
2017-06-14,3.9416699409484863,3.908329963684082,3.9333300590515137,3.9333300590515137,5674652.0,3.8714847564697266
2017-06-15,4.033329963684082,3.9333300590515137,3.9416699409484863,4.0,7120142.0,3.9371063709259033
2017-06-16,4.041669845581055,3.983330011367798,3.9916698932647705,4.0,3711840.0,3.9371063709259033
2017-06-19,4.0,4.0,4.0,4.0,0.0,3.9371063709259033
2017-06-20,4.099999904632568,4.050000190734863,4.074999809265137,4.083330154418945,4216687.0,4.0191264152526855
2017-06-21,4.091670036315918,3.9416699409484863,4.083330154418945,4.025000095367432,6306685.0,3.9617133140563965
2017-06-22,4.058330059051514,3.966670036315918,4.016670227050781,3.966670036315918,4846494.0,3.9043004512786865
2017-06-23,4.025000095367432,3.950000047683716,3.966670036315918,4.016670227050781,4886458.0,3.953514575958252
2017-06-26,4.074999809265137,4.025000095367432,4.025000095367432,4.066669940948486,5205514.0,4.00272798538208
2017-06-27,4.158329963684082,4.058330059051514,4.066669940948486,4.11667013168335,7113504.0,4.051941871643066
2017-06-28,4.183330059051514,4.11667013168335,4.11667013168335,4.141670227050781,7413919.0,4.076549053192139
2017-06-29,4.24167013168335,4.150000095367432,4.158329963684082,4.183330059051514,9657234.0,4.1175537109375
2017-06-30,4.224999904632568,4.166669845581055,4.166669845581055,4.191669940948486,4702045.0,4.125762462615967
2017-07-03,4.316669940948486,4.183330059051514,4.191669940948486,4.316669940948486,10015976.0,4.248797416687012
2017-07-04,4.349999904632568,4.275000095367432,4.333330154418945,4.316669940948486,6662316.0,4.248797416687012
2017-07-05,4.391670227050781,4.316669940948486,4.333330154418945,4.324999809265137,8593598.0,4.256996154785156
2017-07-06,4.449999809265137,4.341670036315918,4.375,4.449999809265137,16536710.0,4.380030632019043
2017-07-07,4.63332986831665,4.408329963684082,4.416669845581055,4.591670036315918,18437174.0,4.519473552703857
2017-07-10,4.683330059051514,4.516670227050781,4.574999809265137,4.591670036315918,17259397.0,4.519473552703857
2017-07-11,4.641670227050781,4.449999809265137,4.591670036315918,4.49167013168335,13387750.0,4.421045780181885
2017-07-12,4.550000190734863,4.391670227050781,4.49167013168335,4.541669845581055,11361349.0,4.470259189605713
2017-07-13,4.716670036315918,4.541669845581055,4.550000190734863,4.650000095367432,19235241.0,4.576886177062988
2017-07-14,4.733329772949219,4.583330154418945,4.724999904632568,4.658329963684082,20425069.0,4.585084915161133
2017-07-17,4.75,4.483329772949219,4.683330059051514,4.550000190734863,26600706.0,4.478458881378174
2017-07-18,4.74167013168335,4.550000190734863,4.566669940948486,4.74167013168335,22924470.0,4.667114734649658
2017-07-19,4.974999904632568,4.775000095367432,4.858329772949219,4.974999904632568,38724098.0,4.896775722503662
2017-07-20,5.224999904632568,5.041669845581055,5.13332986831665,5.066669940948486,42297105.0,4.98700475692749
2017-07-21,5.183330059051514,5.050000190734863,5.058330059051514,5.150000095367432,25377732.0,5.069024562835693
2017-07-24,5.408329963684082,5.150000095367432,5.275000095367432,5.166669845581055,32185372.0,5.085432052612305
2017-07-25,5.349999904632568,5.11667013168335,5.233329772949219,5.333330154418945,26977543.0,5.249472141265869
2017-07-26,5.474999904632568,5.25,5.316669940948486,5.38332986831665,26239249.0,5.298685550689697
2017-07-27,5.36667013168335,5.11667013168335,5.308330059051514,5.11667013168335,34242542.0,5.036218643188477
2017-07-28,5.150000095367432,4.983329772949219,5.058330059051514,5.091670036315918,25994608.0,5.011611461639404
2017-07-31,5.316669940948486,5.083330154418945,5.11667013168335,5.300000190734863,26430405.0,5.216666221618652
2017-08-01,5.316669940948486,5.033329963684082,5.291669845581055,5.058330059051514,23798335.0,4.978796005249023
2017-08-02,5.216670036315918,5.025000095367432,5.066669940948486,5.033329963684082,21477350.0,4.954188823699951
2017-08-03,5.158329963684082,4.983329772949219,5.00832986831665,5.150000095367432,12106786.0,5.069024562835693
2017-08-04,5.408329963684082,5.125,5.125,5.150000095367432,38174869.0,5.069024562835693
2017-08-07,5.283329963684082,5.058330059051514,5.13332986831665,5.25832986831665,17423655.0,5.1756510734558105
2017-08-08,5.349999904632568,5.11667013168335,5.25,5.158329963684082,19788780.0,5.077223300933838
2017-08-09,5.375,5.125,5.191669940948486,5.308330059051514,26339930.0,5.224864959716797
2017-08-10,5.291669845581055,5.141670227050781,5.291669845581055,5.199999809265137,19287954.0,5.1182379722595215
2017-08-11,5.183330059051514,4.941669940948486,5.11667013168335,4.941669940948486,27837762.0,4.8639702796936035
2017-08-14,4.958330154418945,4.841670036315918,4.88332986831665,4.900000095367432,13810962.0,4.82295560836792
2017-08-15,4.900000095367432,4.766670227050781,4.900000095367432,4.841670036315918,15201697.0,4.765542507171631
2017-08-16,4.916669845581055,4.824999809265137,4.841670036315918,4.86667013168335,9120601.0,4.790149688720703
2017-08-17,4.983329772949219,4.908329963684082,4.949999809265137,4.974999904632568,11545771.0,4.896775722503662
2017-08-18,4.99167013168335,4.900000095367432,4.933330059051514,4.983329772949219,6771904.0,4.904974937438965
2017-08-21,5.191669940948486,4.974999904632568,4.983329772949219,5.125,10813652.0,5.044417381286621
2017-08-22,5.183330059051514,5.041669845581055,5.125,5.091670036315918,11134081.0,5.011611461639404
2017-08-23,5.125,4.916669845581055,5.058330059051514,4.99167013168335,13002400.0,4.91318416595459
2017-08-24,5.050000190734863,4.983329772949219,5.00832986831665,5.016670227050781,7245216.0,4.937790870666504
2017-08-25,5.216670036315918,5.083330154418945,5.083330154418945,5.183330059051514,16755972.0,5.10183048248291
2017-08-28,5.208330154418945,5.108329772949219,5.166669845581055,5.199999809265137,16042039.0,5.1182379722595215
2017-08-29,5.300000190734863,5.150000095367432,5.199999809265137,5.158329963684082,14662942.0,5.077223300933838
2017-08-30,5.341670036315918,5.11667013168335,5.125,5.266670227050781,17794634.0,5.1838603019714355
2017-08-31,5.291669845581055,5.224999904632568,5.25,5.275000095367432,14016733.0,5.19205904006958
2017-09-01,5.541669845581055,5.283329963684082,5.358329772949219,5.541669845581055,17928238.0,5.454535961151123
2017-09-04,5.791669845581055,5.441669940948486,5.666669845581055,5.550000190734863,37682853.0,5.462735176086426
2017-09-05,5.824999809265137,5.441669940948486,5.525000095367432,5.75832986831665,31237543.0,5.667789459228516
2017-09-06,6.050000190734863,5.716670036315918,5.716670036315918,6.050000190734863,29466250.0,5.954873561859131
2017-09-07,6.216670036315918,5.75,6.166669845581055,5.775000095367432,40487833.0,5.684197425842285
2017-09-08,5.949999809265137,5.775000095367432,5.783329963684082,5.86667013168335,21238368.0,5.774425983428955
2017-09-11,5.958330154418945,5.75832986831665,5.816669940948486,5.949999809265137,13627795.0,5.8564453125
2017-09-12,6.108329772949219,5.74167013168335,6.016670227050781,5.800000190734863,27369805.0,5.708804607391357
2017-09-13,5.88332986831665,5.75832986831665,5.75832986831665,5.833330154418945,12805200.0,5.741610527038574
2017-09-14,5.849999904632568,5.74167013168335,5.833330154418945,5.75,11416573.0,5.659590244293213
2017-09-15,5.733329772949219,5.5,5.733329772949219,5.533329963684082,19091059.0,5.446327209472656
2017-09-18,5.61667013168335,5.458330154418945,5.5,5.583330154418945,10125066.0,5.495541095733643
2017-09-19,5.658329963684082,5.566669940948486,5.591670036315918,5.599999904632568,8027956.0,5.511949062347412
2017-09-20,5.724999904632568,5.583330154418945,5.625,5.716670036315918,7878122.0,5.626784324645996
2017-09-21,5.708330154418945,5.5,5.708330154418945,5.5,11715600.0,5.4135212898254395
2017-09-22,5.5,5.36667013168335,5.466670036315918,5.425000190734863,8903804.0,5.339700698852539
2017-09-25,5.441669940948486,5.25,5.425000190734863,5.266670227050781,7660472.0,5.1838603019714355
2017-09-26,5.36667013168335,5.300000190734863,5.300000190734863,5.358329772949219,6282435.0,5.274078369140625
2017-09-27,5.591670036315918,5.375,5.38332986831665,5.50832986831665,9864128.0,5.421720027923584
2017-09-28,5.541669845581055,5.449999809265137,5.458330154418945,5.5,6357480.0,5.4135212898254395
2017-09-29,5.61667013168335,5.474999904632568,5.474999904632568,5.608329772949219,5883513.0,5.520147800445557
2017-10-09,5.724999904632568,5.516670227050781,5.691669940948486,5.550000190734863,8803693.0,5.462735176086426
2017-10-10,5.550000190734863,5.391670227050781,5.516670227050781,5.449999809265137,10152452.0,5.364307403564453
2017-10-11,5.541669845581055,5.391670227050781,5.458330154418945,5.466670036315918,6495416.0,5.380715370178223
2017-10-12,5.466670036315918,5.300000190734863,5.466670036315918,5.433330059051514,11533286.0,5.347899436950684
2017-10-13,5.474999904632568,5.391670227050781,5.433330059051514,5.441669940948486,5075850.0,5.35610818862915
2017-10-16,5.449999809265137,5.308330059051514,5.449999809265137,5.375,7418905.0,5.290486812591553
2017-10-17,5.541669845581055,5.38332986831665,5.400000095367432,5.425000190734863,10070958.0,5.339700698852539
2017-10-18,5.458330154418945,5.291669845581055,5.425000190734863,5.291669845581055,9401394.0,5.208466529846191
2017-10-19,5.275000095367432,5.125,5.25,5.13332986831665,8987191.0,5.052616596221924
2017-10-20,5.224999904632568,5.041669845581055,5.108329772949219,5.216670036315918,7108556.0,5.134646415710449
2017-10-23,5.24167013168335,5.183330059051514,5.233329772949219,5.199999809265137,4104313.0,5.1182379722595215
2017-10-24,5.266670227050781,5.150000095367432,5.183330059051514,5.199999809265137,5254622.0,5.1182379722595215
2017-10-25,5.275000095367432,5.191669940948486,5.199999809265137,5.266670227050781,4954946.0,5.1838603019714355
2017-10-26,5.36667013168335,5.233329772949219,5.25,5.36667013168335,7453039.0,5.28228759765625
2017-10-27,5.408329963684082,5.316669940948486,5.391670227050781,5.333330154418945,6204384.0,5.249472141265869
2017-10-30,5.349999904632568,5.11667013168335,5.333330154418945,5.150000095367432,7661460.0,5.069024562835693
2017-10-31,5.25,5.108329772949219,5.108329772949219,5.208330154418945,4902631.0,5.126437664031982
2017-11-01,5.224999904632568,5.141670227050781,5.208330154418945,5.158329963684082,6914875.0,5.077223300933838
2017-11-02,5.233329772949219,5.141670227050781,5.191669940948486,5.166669845581055,4946853.0,5.085432052612305
2017-11-03,5.166669845581055,4.983329772949219,5.13332986831665,5.016670227050781,8312875.0,4.937790870666504
2017-11-06,5.074999809265137,4.908329963684082,5.00832986831665,5.074999809265137,8580536.0,4.995203495025635
2017-11-07,5.199999809265137,5.00832986831665,5.074999809265137,5.150000095367432,8923527.0,5.069024562835693
2017-11-08,5.208330154418945,5.108329772949219,5.150000095367432,5.141670227050781,7109774.0,5.060825824737549
2017-11-09,5.275000095367432,5.166669845581055,5.191669940948486,5.199999809265137,8154000.0,5.1182379722595215
2017-11-10,5.191669940948486,5.125,5.175000190734863,5.150000095367432,5907678.0,5.069024562835693
2017-11-13,5.191669940948486,5.108329772949219,5.13332986831665,5.191669940948486,7412788.0,5.110039234161377
2017-11-14,5.324999809265137,5.191669940948486,5.208330154418945,5.24167013168335,13069128.0,5.159253120422363
2017-11-15,5.233329772949219,5.108329772949219,5.199999809265137,5.11667013168335,8106360.0,5.036218643188477
2017-11-16,5.150000095367432,5.083330154418945,5.108329772949219,5.099999904632568,4445799.0,5.019810676574707
2017-11-17,5.125,4.949999809265137,5.099999904632568,4.958330154418945,10699556.0,4.880368232727051
2017-11-20,5.033329963684082,4.858329772949219,4.958330154418945,5.016670227050781,8539185.0,4.937790870666504
2017-11-21,5.016670227050781,4.816669940948486,4.949999809265137,4.833330154418945,13960743.0,4.757333755493164
2017-11-22,4.900000095367432,4.699999809265137,4.875,4.791669845581055,12520094.0,4.7163286209106445
2017-11-23,4.849999904632568,4.63332986831665,4.783329963684082,4.641670227050781,11193742.0,4.568687438964844
2017-11-24,4.75,4.599999904632568,4.625,4.74167013168335,7362172.0,4.667114734649658
2017-11-27,4.858329772949219,4.75832986831665,4.775000095367432,4.791669845581055,8106248.0,4.7163286209106445
2017-11-28,4.916669845581055,4.766670227050781,4.783329963684082,4.900000095367432,6833391.0,4.82295560836792
2017-11-29,4.966670036315918,4.86667013168335,4.875,4.949999809265137,9518127.0,4.872169017791748
2017-11-30,4.983329772949219,4.891670227050781,4.949999809265137,4.908329963684082,7571218.0,4.8311543464660645
2017-12-01,4.941669940948486,4.86667013168335,4.900000095367432,4.908329963684082,4976360.0,4.8311543464660645
2017-12-04,5.066669940948486,4.916669845581055,4.916669845581055,4.949999809265137,9000566.0,4.872169017791748
2017-12-05,4.925000190734863,4.699999809265137,4.900000095367432,4.75832986831665,9880506.0,4.6835126876831055
2017-12-06,4.849999904632568,4.708330154418945,4.75,4.849999904632568,6713359.0,4.773741245269775
2017-12-07,4.933330059051514,4.808330059051514,4.833330154418945,4.833330154418945,6197602.0,4.757333755493164
2017-12-08,4.949999809265137,4.824999809265137,4.824999809265137,4.925000190734863,5411536.0,4.847562313079834
2017-12-11,5.00832986831665,4.900000095367432,4.941669940948486,4.941669940948486,4878720.0,4.8639702796936035
2017-12-12,4.941669940948486,4.858329772949219,4.925000190734863,4.86667013168335,4217809.0,4.790149688720703
2017-12-13,4.908329963684082,4.833330154418945,4.900000095367432,4.891670227050781,4756891.0,4.814756393432617
2017-12-14,5.041669845581055,4.88332986831665,4.891670227050781,4.99167013168335,10354627.0,4.91318416595459
2017-12-15,4.99167013168335,4.891670227050781,4.966670036315918,4.925000190734863,6576753.0,4.847562313079834
2017-12-18,5.058330059051514,4.933330059051514,4.941669940948486,5.058330059051514,11530501.0,4.978796005249023
2017-12-19,5.050000190734863,5.0,5.041669845581055,5.041669845581055,5898655.0,4.962397575378418
2017-12-20,5.091670036315918,4.966670036315918,5.025000095367432,5.0,6281820.0,4.921382904052734
2017-12-21,5.00832986831665,4.925000190734863,4.983329772949219,5.00832986831665,5225928.0,4.929581642150879
2017-12-22,5.016670227050781,4.966670036315918,4.99167013168335,4.974999904632568,3727050.0,4.896775722503662
2017-12-25,4.99167013168335,4.833330154418945,4.99167013168335,4.849999904632568,8247999.0,4.773741245269775
2017-12-26,4.88332986831665,4.824999809265137,4.841670036315918,4.86667013168335,3589201.0,4.790149688720703
2017-12-27,4.974999904632568,4.849999904632568,4.86667013168335,4.891670227050781,5780167.0,4.814756393432617
2017-12-28,4.974999904632568,4.849999904632568,4.858329772949219,4.949999809265137,5945780.0,4.872169017791748
2017-12-29,5.00832986831665,4.941669940948486,4.949999809265137,5.00832986831665,5158418.0,4.929581642150879
2018-01-02,5.175000190734863,5.00832986831665,5.00832986831665,5.166669845581055,10438261.0,5.085432052612305
2018-01-03,5.224999904632568,5.11667013168335,5.166669845581055,5.13332986831665,10796346.0,5.052616596221924
2018-01-04,5.316669940948486,5.108329772949219,5.13332986831665,5.291669845581055,12998174.0,5.208466529846191
2018-01-05,5.341670036315918,5.25,5.283329963684082,5.308330059051514,10254308.0,5.224864959716797
2018-01-08,5.525000095367432,5.316669940948486,5.316669940948486,5.416669845581055,16678896.0,5.331501483917236
2018-01-09,5.391670227050781,5.333330154418945,5.38332986831665,5.358329772949219,7108116.0,5.274078369140625
2018-01-10,5.458330154418945,5.233329772949219,5.375,5.349999904632568,8855160.0,5.2658796310424805
2018-01-11,5.341670036315918,5.24167013168335,5.341670036315918,5.291669845581055,6158978.0,5.208466529846191
2018-01-12,5.391670227050781,5.275000095367432,5.275000095367432,5.341670036315918,5627521.0,5.257680892944336
2018-01-15,5.333330154418945,5.091670036315918,5.324999809265137,5.13332986831665,9569068.0,5.052616596221924
2018-01-16,5.183330059051514,5.108329772949219,5.108329772949219,5.175000190734863,4032628.0,5.093631744384766
2018-01-17,5.233329772949219,5.091670036315918,5.175000190734863,5.224999904632568,5916417.0,5.142845153808594
2018-01-18,5.316669940948486,5.216670036315918,5.216670036315918,5.316669940948486,5601246.0,5.233073711395264
2018-01-19,5.391670227050781,5.308330059051514,5.316669940948486,5.358329772949219,6965701.0,5.274078369140625
2018-01-22,5.449999809265137,5.36667013168335,5.38332986831665,5.441669940948486,6247347.0,5.35610818862915
2018-01-23,5.449999809265137,5.349999904632568,5.433330059051514,5.408329963684082,6645445.0,5.3232927322387695
2018-01-24,5.416669845581055,5.316669940948486,5.400000095367432,5.341670036315918,7294509.0,5.257680892944336
2018-01-25,5.49167013168335,5.358329772949219,5.36667013168335,5.433330059051514,8152312.0,5.347899436950684
2018-01-26,5.425000190734863,5.349999904632568,5.416669845581055,5.400000095367432,4380972.0,5.315093517303467
2018-01-29,5.541669845581055,5.408329963684082,5.458330154418945,5.458330154418945,11811010.0,5.372506618499756
2018-01-30,5.533329963684082,5.416669845581055,5.441669940948486,5.516670227050781,10451774.0,5.429929256439209
2018-01-31,5.516670227050781,5.516670227050781,5.516670227050781,5.516670227050781,0.0,5.429929256439209
2018-02-01,5.516670227050781,5.516670227050781,5.516670227050781,5.516670227050781,0.0,5.429929256439209
2018-02-02,4.875,4.733329772949219,4.733329772949219,4.800000190734863,37127475.0,4.724527835845947
2018-02-05,4.966670036315918,4.658329963684082,4.724999904632568,4.891670227050781,16050610.0,4.814756393432617
2018-02-06,4.88332986831665,4.650000095367432,4.775000095367432,4.650000095367432,14225280.0,4.576886177062988
2018-02-07,4.841670036315918,4.63332986831665,4.74167013168335,4.708330154418945,11943646.0,4.634299278259277
2018-02-08,4.74167013168335,4.474999904632568,4.675000190734863,4.474999904632568,18648720.0,4.404637813568115
2018-02-09,4.333330154418945,4.25,4.275000095367432,4.25,11910720.0,4.183175563812256
2018-02-12,4.25,4.150000095367432,4.233329772949219,4.224999904632568,8625193.0,4.158568382263184
2018-02-13,4.308330059051514,4.191669940948486,4.266670227050781,4.233329772949219,7379308.0,4.166767597198486
2018-02-14,4.300000190734863,4.208330154418945,4.24167013168335,4.291669845581055,4578298.0,4.2241902351379395
2018-02-22,4.358329772949219,4.300000190734863,4.324999809265137,4.333330154418945,5483439.0,4.265195369720459
2018-02-23,4.483329772949219,4.316669940948486,4.316669940948486,4.458330154418945,7467757.0,4.388229846954346
2018-02-26,4.61667013168335,4.449999809265137,4.49167013168335,4.541669845581055,8244222.0,4.470259189605713
2018-02-27,4.558330059051514,4.458330154418945,4.525000095367432,4.533329963684082,6277720.0,4.462050437927246
2018-02-28,4.558330059051514,4.441669940948486,4.5,4.550000190734863,5444401.0,4.478458881378174
2018-03-01,4.683330059051514,4.516670227050781,4.525000095367432,4.666669845581055,11598162.0,4.5932936668396
2018-03-02,4.699999809265137,4.599999904632568,4.625,4.625,7219416.0,4.552279472351074
2018-03-05,4.641670227050781,4.541669845581055,4.608329772949219,4.574999809265137,5719478.0,4.50306510925293
2018-03-06,4.658329963684082,4.541669845581055,4.591670036315918,4.641670227050781,6780909.0,4.568687438964844
2018-03-07,4.658329963684082,4.541669845581055,4.625,4.566669940948486,5262390.0,4.494866371154785
2018-03-08,4.666669845581055,4.566669940948486,4.566669940948486,4.658329963684082,6217755.0,4.585084915161133
2018-03-09,4.708330154418945,4.61667013168335,4.650000095367432,4.691669940948486,6697518.0,4.617900848388672
2018-03-12,4.75832986831665,4.658329963684082,4.691669940948486,4.733329772949219,6478782.0,4.658905506134033
2018-03-13,4.791669845581055,4.666669845581055,4.716670036315918,4.691669940948486,6680536.0,4.617900848388672
2018-03-14,4.699999809265137,4.658329963684082,4.658329963684082,4.666669845581055,3588843.0,4.5932936668396
2018-03-15,4.675000190734863,4.550000190734863,4.650000095367432,4.61667013168335,4728645.0,4.5440802574157715
2018-03-16,4.63332986831665,4.566669940948486,4.599999904632568,4.608329772949219,4043334.0,4.5358710289001465
2018-03-19,4.63332986831665,4.574999809265137,4.583330154418945,4.591670036315918,5387828.0,4.519473552703857
2018-03-20,4.63332986831665,4.5,4.525000095367432,4.625,4887408.0,4.552279472351074
2018-03-21,4.699999809265137,4.625,4.625,4.641670227050781,4709294.0,4.568687438964844
2018-03-22,4.683330059051514,4.63332986831665,4.63332986831665,4.658329963684082,3400731.0,4.585084915161133
2018-03-23,4.658329963684082,4.658329963684082,4.658329963684082,4.658329963684082,0.0,4.585084915161133
2018-03-26,4.391670227050781,4.199999809265137,4.300000190734863,4.358329772949219,7589520.0,4.289802074432373
2018-03-27,4.533329963684082,4.408329963684082,4.408329963684082,4.525000095367432,6156754.0,4.453851699829102
2018-03-28,4.541669845581055,4.466670036315918,4.483329772949219,4.5,3986535.0,4.429244518280029
2018-03-29,4.650000095367432,4.5,4.50832986831665,4.63332986831665,7794452.0,4.560478210449219
2018-03-30,4.675000190734863,4.608329772949219,4.666669845581055,4.650000095367432,9192208.0,4.576886177062988
2018-04-02,4.666669845581055,4.458330154418945,4.666669845581055,4.49167013168335,12966630.0,4.421045780181885
2018-04-03,4.641670227050781,4.316669940948486,4.425000190734863,4.608329772949219,12852451.0,4.5358710289001465
2018-04-04,4.691669940948486,4.550000190734863,4.583330154418945,4.61667013168335,6899596.0,4.5440802574157715
2018-04-09,4.775000095367432,4.591670036315918,4.591670036315918,4.766670227050781,15168062.0,4.6917219161987305
2018-04-10,4.958330154418945,4.733329772949219,4.783329963684082,4.941669940948486,17865069.0,4.8639702796936035
2018-04-11,4.941669940948486,4.941669940948486,4.941669940948486,4.941669940948486,0.0,4.8639702796936035
2018-04-12,4.775000095367432,4.50832986831665,4.666669845581055,4.525000095367432,35078700.0,4.453851699829102
2018-04-13,4.666669845581055,4.416669845581055,4.5,4.533329963684082,22743782.0,4.462050437927246
2018-04-16,4.333330154418945,4.083330154418945,4.333330154418945,4.083330154418945,34010025.0,4.0191264152526855
2018-04-17,4.125,3.891669988632202,4.091670036315918,3.924999952316284,18432061.0,3.863285541534424
2018-04-18,3.9916698932647705,3.799999952316284,3.983330011367798,3.9000000953674316,13524858.0,3.8386788368225098
2018-04-19,3.950000047683716,3.8666698932647705,3.9000000953674316,3.924999952316284,10185176.0,3.863285541534424
2018-04-20,3.908329963684082,3.700000047683716,3.908329963684082,3.708329916000366,15099826.0,3.650022268295288
2018-04-23,3.7249999046325684,3.533329963684082,3.708329916000366,3.700000047683716,8678990.0,3.6418235301971436
2018-04-24,3.7583301067352295,3.6833300590515137,3.6916699409484863,3.7249999046325684,7937776.0,3.6664302349090576
2018-04-25,3.700000047683716,3.6166698932647705,3.700000047683716,3.641669988632202,8214220.0,3.5844104290008545
2018-04-26,3.6916699409484863,3.575000047683716,3.666670083999634,3.583329916000366,7839724.0,3.5269877910614014
2018-04-27,3.641669988632202,3.5583300590515137,3.591670036315918,3.5999999046325684,5718564.0,3.543395757675171
2018-05-02,3.591670036315918,3.375,3.583329916000366,3.416670083999634,14796796.0,3.362948417663574
2018-05-03,3.4749999046325684,3.341670036315918,3.416670083999634,3.424999952316284,9202329.0,3.371147394180298
2018-05-04,3.4916698932647705,3.408329963684082,3.416670083999634,3.458329916000366,7037611.0,3.4039530754089355
2018-05-07,3.533329963684082,3.450000047683716,3.450000047683716,3.5083301067352295,5832600.0,3.453167200088501
2018-05-08,3.549999952316284,3.4916698932647705,3.5083301067352295,3.5250000953674316,5102835.0,3.4695751667022705
2018-05-09,3.541670083999634,3.4916698932647705,3.5250000953674316,3.5250000953674316,4689240.0,3.4695751667022705
2018-05-10,3.700000047683716,3.516669988632202,3.5250000953674316,3.575000047683716,10950298.0,3.5187888145446777
2018-05-11,3.625,3.516669988632202,3.5666699409484863,3.5583300590515137,7181910.0,3.5023810863494873
2018-05-14,3.575000047683716,3.483330011367798,3.5666699409484863,3.5,5529122.0,3.4449679851531982
2018-05-15,3.516669988632202,3.466670036315918,3.4916698932647705,3.5,4149229.0,3.4449679851531982
2018-05-16,3.5,3.458329916000366,3.4916698932647705,3.466670036315918,4525560.0,3.4121620655059814
2018-05-17,3.483330011367798,3.4416699409484863,3.483330011367798,3.450000047683716,3640800.0,3.395754337310791
2018-05-18,3.541670083999634,3.450000047683716,3.458329916000366,3.533329963684082,7918243.0,3.477773904800415
2018-05-21,3.575000047683716,3.5,3.5250000953674316,3.541670083999634,7217187.0,3.485982894897461
2018-05-22,3.5666699409484863,3.533329963684082,3.541670083999634,3.5583300590515137,4854747.0,3.5023810863494873
2018-05-23,3.533329963684082,3.424999952316284,3.5250000953674316,3.4416699409484863,10649040.0,3.3875551223754883
2018-05-24,3.458329916000366,3.424999952316284,3.424999952316284,3.4416699409484863,3108600.0,3.3875551223754883
2018-05-25,3.450000047683716,3.3666698932647705,3.450000047683716,3.4000000953674316,5028852.0,3.3465404510498047
2018-05-28,3.408329963684082,3.333329916000366,3.408329963684082,3.341670036315918,5615044.0,3.2891275882720947
2018-05-29,3.3666698932647705,3.3083300590515137,3.341670036315918,3.333329916000366,5637481.0,3.280918598175049
2018-05-30,3.299999952316284,3.1333301067352295,3.2583301067352295,3.141669988632202,7895324.0,3.0922722816467285
2018-05-31,3.200000047683716,3.1500000953674316,3.1916699409484863,3.166670083999634,3478680.0,3.1168792247772217
2018-06-01,3.25,3.141669988632202,3.166670083999634,3.208329916000366,5065320.0,3.157884120941162
2018-06-04,3.233330011367798,3.1833300590515137,3.2249999046325684,3.1833300590515137,3914161.0,3.133277177810669
2018-06-05,3.233330011367798,3.174999952316284,3.200000047683716,3.2249999046325684,4717921.0,3.1742918491363525
2018-06-06,3.2416698932647705,3.200000047683716,3.216670036315918,3.208329916000366,2521440.0,3.157884120941162
2018-06-07,3.25,3.208329916000366,3.2249999046325684,3.2249999046325684,3256680.0,3.1742918491363525
2018-06-08,3.2249999046325684,3.0666699409484863,3.216670036315918,3.108330011367798,7347301.0,3.0594565868377686
2018-06-11,3.108330011367798,3.041670083999634,3.108330011367798,3.075000047683716,2907122.0,3.0266506671905518
2018-06-12,3.108330011367798,3.0250000953674316,3.0583300590515137,3.091670036315918,4171081.0,3.043058395385742
2018-06-13,3.108330011367798,2.9916698932647705,3.075000047683716,3.0250000953674316,4528186.0,2.9774367809295654
2018-06-14,3.041670083999634,2.966670036315918,2.9916698932647705,3.0250000953674316,5063107.0,2.9774367809295654
2018-06-15,3.325000047683716,3.0083301067352295,3.0250000953674316,3.325000047683716,25774933.0,3.272719621658325
2018-06-19,3.5666699409484863,3.233330011367798,3.333329916000366,3.549999952316284,50501677.0,3.4941818714141846
2018-06-20,3.716670036315918,3.358330011367798,3.4416699409484863,3.5999999046325684,48024148.0,3.543395757675171
2018-06-21,3.7750000953674316,3.4916698932647705,3.5083301067352295,3.5250000953674316,42364149.0,3.4695751667022705
2018-06-22,3.575000047683716,3.358330011367798,3.416670083999634,3.533329963684082,30114448.0,3.477773904800415
2018-06-25,3.533329963684082,3.416670083999634,3.516669988632202,3.458329916000366,22682076.0,3.4039530754089355
2018-06-26,3.5250000953674316,3.3666698932647705,3.3833301067352295,3.4916698932647705,22340592.0,3.4367690086364746
2018-06-27,3.5083301067352295,3.3833301067352295,3.458329916000366,3.408329963684082,14975071.0,3.3547394275665283
2018-06-28,3.450000047683716,3.0666699409484863,3.416670083999634,3.0999999046325684,25280130.0,3.051257371902466
2018-06-29,3.1916699409484863,2.9416699409484863,3.108330011367798,3.166670083999634,26853764.0,3.1168792247772217
2018-07-02,3.1916699409484863,2.9916698932647705,3.158329963684082,3.041670083999634,19095537.0,2.993844747543335
2018-07-03,3.1166698932647705,2.958329916000366,3.0666699409484863,3.091670036315918,17256764.0,3.043058395385742
2018-07-04,3.141669988632202,3.016669988632202,3.083329916000366,3.0999999046325684,16850524.0,3.051257371902466
2018-07-05,3.075000047683716,2.9416699409484863,3.041670083999634,2.950000047683716,14793524.0,2.903615951538086
2018-07-06,2.9416699409484863,2.799999952316284,2.908329963684082,2.891669988632202,14966341.0,2.846203088760376
2018-07-09,2.9416699409484863,2.8833301067352295,2.8833301067352295,2.924999952316284,12711703.0,2.8790090084075928
2018-07-10,2.9749999046325684,2.875,2.9333300590515137,2.9333300590515137,12123115.0,2.8872082233428955
2018-07-11,2.8833301067352295,2.7249999046325684,2.8833301067352295,2.791670083999634,15102361.0,2.7477755546569824
2018-07-12,2.9000000953674316,2.766669988632202,2.783329963684082,2.8666698932647705,13111650.0,2.821596145629883
2018-07-13,2.8833301067352295,2.833329916000366,2.858330011367798,2.875,9042127.0,2.8297951221466064
2018-07-16,2.9749999046325684,2.858330011367798,2.875,2.891669988632202,11561800.0,2.846203088760376
2018-07-17,2.875,2.8083300590515137,2.858330011367798,2.858330011367798,9173379.0,2.813387393951416
2018-07-18,2.8666698932647705,2.825000047683716,2.8499999046325684,2.833329916000366,7023642.0,2.7887802124023438
2018-07-19,2.858330011367798,2.799999952316284,2.833329916000366,2.8083300590515137,4774200.0,2.7641735076904297
2018-07-20,2.8666698932647705,2.766669988632202,2.799999952316284,2.8666698932647705,8104755.0,2.821596145629883
2018-07-23,2.950000047683716,2.833329916000366,2.858330011367798,2.916670083999634,12133762.0,2.870810031890869
2018-07-24,3.041670083999634,2.9000000953674316,2.908329963684082,3.0,18527892.0,2.9528298377990723
2018-07-25,3.0583300590515137,2.958329916000366,2.9916698932647705,2.983330011367798,13508122.0,2.9364218711853027
2018-07-26,3.233330011367798,2.9749999046325684,2.983330011367798,3.075000047683716,23217498.0,3.0266506671905518
2018-07-27,3.108330011367798,3.041670083999634,3.083329916000366,3.0666699409484863,11100968.0,3.018451452255249
2018-07-30,3.0999999046325684,2.983330011367798,3.0666699409484863,3.016669988632202,9093120.0,2.9692375659942627
2018-07-31,3.041670083999634,2.9749999046325684,2.983330011367798,3.0250000953674316,6416400.0,2.9774367809295654
2018-08-01,3.0666699409484863,2.958329916000366,3.033329963684082,2.958329916000366,8314702.0,2.9118149280548096
2018-08-02,2.950000047683716,2.75,2.950000047683716,2.833329916000366,12418015.0,2.7887802124023438
2018-08-03,3.1166698932647705,2.8083300590515137,2.825000047683716,3.1166698932647705,27368583.0,3.0676653385162354
2018-08-06,3.216670036315918,3.041670083999634,3.083329916000366,3.091670036315918,29333293.0,3.043058395385742
2018-08-07,3.216670036315918,3.033329963684082,3.125,3.200000047683716,25385860.0,3.1496851444244385
2018-08-08,3.299999952316284,3.108330011367798,3.1333301067352295,3.291670083999634,33576037.0,3.2399137020111084
2018-08-09,3.3083300590515137,3.208329916000366,3.216670036315918,3.25,28272830.0,3.198899030685425
2018-08-10,3.2416698932647705,3.1166698932647705,3.2416698932647705,3.174999952316284,19594826.0,3.1250782012939453
2018-08-13,3.158329963684082,3.108330011367798,3.108330011367798,3.1500000953674316,9754360.0,3.100471258163452
2018-08-14,3.208329916000366,3.1333301067352295,3.1500000953674316,3.158329963684082,10846800.0,3.108670234680176
2018-08-15,3.158329963684082,3.016669988632202,3.141669988632202,3.016669988632202,11383080.0,2.9692375659942627
2018-08-16,3.0,2.791670083999634,2.9916698932647705,2.958329916000366,10510716.0,2.9118149280548096
2018-08-17,3.1333301067352295,2.924999952316284,2.9749999046325684,3.041670083999634,17043728.0,2.993844747543335
2018-08-20,3.041670083999634,2.950000047683716,3.0083301067352295,3.041670083999634,9744906.0,2.993844747543335
2018-08-21,3.041670083999634,2.9916698932647705,3.016669988632202,3.016669988632202,7683840.0,2.9692375659942627
2018-08-22,3.1916699409484863,2.9916698932647705,3.016669988632202,3.108330011367798,19723267.0,3.0594565868377686
2018-08-23,3.0999999046325684,3.016669988632202,3.0666699409484863,3.075000047683716,10707765.0,3.0266506671905518
2018-08-24,3.0583300590515137,2.9749999046325684,3.0583300590515137,2.9916698932647705,9119850.0,2.9446306228637695
2018-08-27,3.049999952316284,2.983330011367798,3.0,3.041670083999634,7395112.0,2.993844747543335
2018-08-28,3.1833300590515137,3.0083301067352295,3.033329963684082,3.174999952316284,21792522.0,3.1250782012939453
2018-08-29,3.166670083999634,3.0999999046325684,3.1333301067352295,3.108330011367798,12077977.0,3.0594565868377686
2018-08-30,3.108330011367798,2.958329916000366,3.083329916000366,2.9749999046325684,15263538.0,2.92822265625
2018-08-31,2.9916698932647705,2.9000000953674316,2.966670036315918,2.966670036315918,6308521.0,2.9200239181518555
2018-09-03,2.983330011367798,2.908329963684082,2.950000047683716,2.983330011367798,5317682.0,2.9364218711853027
2018-09-04,3.016669988632202,2.9416699409484863,2.9749999046325684,3.0,7259400.0,2.9528298377990723
2018-09-05,2.9916698932647705,2.891669988632202,2.983330011367798,2.891669988632202,9246960.0,2.846203088760376
2018-09-06,2.9333300590515137,2.8666698932647705,2.9000000953674316,2.875,5891760.0,2.8297951221466064
2018-09-07,2.958329916000366,2.8833301067352295,2.891669988632202,2.916670083999634,6654420.0,2.870810031890869
2018-09-10,2.908329963684082,2.8666698932647705,2.9000000953674316,2.875,3892260.0,2.8297951221466064
2018-09-11,2.891669988632202,2.799999952316284,2.875,2.841670036315918,5342400.0,2.7969892024993896
2018-09-12,2.875,2.825000047683716,2.8499999046325684,2.8499999046325684,2808360.0,2.8051881790161133
2018-09-13,2.891669988632202,2.841670036315918,2.8666698932647705,2.891669988632202,3351223.0,2.846203088760376
2018-09-14,2.9000000953674316,2.858330011367798,2.9000000953674316,2.875,3694800.0,2.8297951221466064
2018-09-17,2.858330011367798,2.8166699409484863,2.841670036315918,2.833329916000366,3228346.0,2.7887802124023438
2018-09-18,2.891669988632202,2.8166699409484863,2.825000047683716,2.8833301067352295,4783664.0,2.837994337081909
2018-09-19,2.9333300590515137,2.8666698932647705,2.875,2.908329963684082,6726720.0,2.8626010417938232
2018-09-20,2.924999952316284,2.891669988632202,2.891669988632202,2.891669988632202,4390064.0,2.846203088760376
2018-09-21,2.950000047683716,2.891669988632202,2.9000000953674316,2.9416699409484863,7419360.0,2.8954169750213623
2018-09-25,2.958329916000366,2.908329963684082,2.924999952316284,2.9333300590515137,4520628.0,2.8872082233428955
2018-09-26,2.983330011367798,2.916670083999634,2.9333300590515137,2.924999952316284,6533400.0,2.8790090084075928
2018-09-27,2.966670036315918,2.8833301067352295,2.916670083999634,2.9000000953674316,5828520.0,2.8544023036956787
2018-09-28,2.9333300590515137,2.8833301067352295,2.908329963684082,2.916670083999634,5871392.0,2.870810031890869
2018-10-08,2.9000000953674316,2.799999952316284,2.875,2.8166699409484863,5621760.0,2.7723822593688965
2018-10-09,2.891669988632202,2.833329916000366,2.833329916000366,2.858330011367798,5541000.0,2.813387393951416
2018-10-10,2.916670083999634,2.8499999046325684,2.8499999046325684,2.891669988632202,6142801.0,2.846203088760376
2018-10-11,2.825000047683716,2.5999999046325684,2.7583301067352295,2.6166698932647705,13118341.0,2.5755269527435303
2018-10-12,2.641669988632202,2.458329916000366,2.625,2.5999999046325684,8057521.0,2.5591189861297607
2018-10-15,2.6166698932647705,2.4916698932647705,2.5999999046325684,2.5083301067352295,6899641.0,2.46889066696167
2018-10-16,2.533329963684082,2.424999952316284,2.5083301067352295,2.4333300590515137,5577159.0,2.3950698375701904
2018-10-17,2.4916698932647705,2.408329963684082,2.4749999046325684,2.4916698932647705,5018193.0,2.4524922370910645
2018-10-18,2.4749999046325684,2.375,2.4749999046325684,2.3833301067352295,4949522.0,2.345855951309204
2018-10-19,2.4333300590515137,2.325000047683716,2.358330011367798,2.416670083999634,4164031.0,2.378671884536743
2018-10-22,2.5666699409484863,2.4333300590515137,2.4416699409484863,2.541670083999634,8524560.0,2.50170636177063
2018-10-23,2.583329916000366,2.4916698932647705,2.541670083999634,2.533329963684082,5921400.0,2.493497371673584
2018-10-24,2.5666699409484863,2.5,2.5,2.549999952316284,4826172.0,2.5099053382873535
2018-10-25,2.549999952316284,2.450000047683716,2.483330011367798,2.549999952316284,5614922.0,2.5099053382873535
2018-10-26,2.799999952316284,2.549999952316284,2.5666699409484863,2.7750000953674316,19550676.0,2.731367588043213
2018-10-29,2.716670036315918,2.6166698932647705,2.700000047683716,2.625,11508793.0,2.583726167678833
2018-10-30,2.658329963684082,2.549999952316284,2.5666699409484863,2.608330011367798,8684247.0,2.5673182010650635
2018-10-31,2.6916699409484863,2.591670036315918,2.591670036315918,2.625,12259762.0,2.583726167678833
2018-11-01,2.666670083999634,2.625,2.641669988632202,2.6500000953674316,9022440.0,2.608333110809326
2018-11-02,2.6916699409484863,2.641669988632202,2.674999952316284,2.6833300590515137,10456118.0,2.641139030456543
2018-11-05,2.6916699409484863,2.641669988632202,2.674999952316284,2.6916699409484863,7599378.0,2.6493477821350098
2018-11-06,2.6833300590515137,2.625,2.674999952316284,2.666670083999634,6147360.0,2.6247408390045166
2018-11-07,2.733330011367798,2.6333301067352295,2.666670083999634,2.641669988632202,6776109.0,2.6001338958740234
2018-11-08,2.6833300590515137,2.6333301067352295,2.658329963684082,2.641669988632202,5585488.0,2.6001338958740234
2018-11-09,2.658329963684082,2.6166698932647705,2.641669988632202,2.6333301067352295,3945146.0,2.5919251441955566
2018-11-12,2.7249999046325684,2.625,2.625,2.7249999046325684,9290430.0,2.6821537017822266
2018-11-13,2.841670036315918,2.674999952316284,2.6916699409484863,2.799999952316284,16741203.0,2.755974531173706
2018-11-14,2.8499999046325684,2.7750000953674316,2.7750000953674316,2.799999952316284,11044590.0,2.755974531173706
2018-11-15,2.833329916000366,2.75,2.8166699409484863,2.833329916000366,8335900.0,2.7887802124023438
2018-11-16,2.858330011367798,2.8083300590515137,2.858330011367798,2.825000047683716,8550001.0,2.780581474304199
2018-11-19,2.841670036315918,2.766669988632202,2.8166699409484863,2.8083300590515137,6708480.0,2.7641735076904297
2018-11-20,2.8083300590515137,2.716670036315918,2.8083300590515137,2.7249999046325684,6838680.0,2.6821537017822266
2018-11-21,2.733330011367798,2.674999952316284,2.708329916000366,2.7249999046325684,6177841.0,2.6821537017822266
2018-11-22,2.783329963684082,2.700000047683716,2.733330011367798,2.766669988632202,7741560.0,2.7231686115264893
2018-11-23,2.75,2.608330011367798,2.7416698932647705,2.625,8672760.0,2.583726167678833
2018-11-26,2.641669988632202,2.5666699409484863,2.5666699409484863,2.591670036315918,3686520.0,2.550920248031616
2018-11-27,2.625,2.591670036315918,2.608330011367798,2.6166698932647705,3174604.0,2.5755269527435303
2018-11-28,2.6333301067352295,2.549999952316284,2.6166698932647705,2.6166698932647705,5075407.0,2.5755269527435303
2018-11-29,2.641669988632202,2.5666699409484863,2.6333301067352295,2.575000047683716,4972440.0,2.5345122814178467
2018-11-30,2.583329916000366,2.516669988632202,2.5666699409484863,2.583329916000366,4967461.0,2.5427112579345703
2018-12-03,2.6833300590515137,2.608330011367798,2.6500000953674316,2.658329963684082,7469362.0,2.6165318489074707
2018-12-04,2.6833300590515137,2.6333301067352295,2.641669988632202,2.674999952316284,4942704.0,2.6329398155212402
2018-12-05,2.666670083999634,2.6166698932647705,2.6333301067352295,2.666670083999634,5415240.0,2.6247408390045166
2018-12-06,2.658329963684082,2.5999999046325684,2.641669988632202,2.6166698932647705,4961184.0,2.5755269527435303
2018-12-07,2.658329963684082,2.5999999046325684,2.6333301067352295,2.6500000953674316,7848506.0,2.608333110809326
2018-12-10,2.641669988632202,2.591670036315918,2.6333301067352295,2.591670036315918,4906560.0,2.550920248031616
2018-12-11,2.6166698932647705,2.5666699409484863,2.6166698932647705,2.591670036315918,3554760.0,2.550920248031616
2018-12-12,2.5999999046325684,2.583329916000366,2.5999999046325684,2.591670036315918,3317794.0,2.550920248031616
2018-12-13,2.625,2.575000047683716,2.591670036315918,2.608330011367798,4770986.0,2.5673182010650635
2018-12-14,2.625,2.549999952316284,2.5999999046325684,2.575000047683716,6829078.0,2.5345122814178467
2018-12-17,2.575000047683716,2.516669988632202,2.5583300590515137,2.5666699409484863,4470720.0,2.526313066482544
2018-12-18,2.575000047683716,2.533329963684082,2.5666699409484863,2.549999952316284,4091880.0,2.5099053382873535
2018-12-19,2.5666699409484863,2.516669988632202,2.5666699409484863,2.5250000953674316,3086161.0,2.4852983951568604
2018-12-20,2.549999952316284,2.4916698932647705,2.516669988632202,2.5250000953674316,2349720.0,2.4852983951568604
2018-12-21,2.533329963684082,2.483330011367798,2.5083301067352295,2.5,2647920.0,2.460691452026367
2018-12-24,2.516669988632202,2.4916698932647705,2.4916698932647705,2.5,2001525.0,2.460691452026367
2018-12-25,2.483330011367798,2.3833301067352295,2.483330011367798,2.4416699409484863,3945471.0,2.4032785892486572
2018-12-26,2.458329916000366,2.424999952316284,2.424999952316284,2.4333300590515137,2501040.0,2.3950698375701904
2018-12-27,2.4916698932647705,2.408329963684082,2.4749999046325684,2.408329963684082,2992920.0,2.3704628944396973
2018-12-28,2.4416699409484863,2.408329963684082,2.416670083999634,2.416670083999634,2077200.0,2.378671884536743
2019-01-02,2.4333300590515137,2.3833301067352295,2.416670083999634,2.4000000953674316,2403620.0,2.3622639179229736
2019-01-03,2.424999952316284,2.3833301067352295,2.391669988632202,2.391669988632202,3036240.0,2.354064702987671
2019-01-04,2.450000047683716,2.3666698932647705,2.375,2.450000047683716,4162437.0,2.41147780418396
2019-01-07,2.5083301067352295,2.4416699409484863,2.375,2.5,4352240.0,2.460691452026367
2019-01-08,2.5,2.4749999046325684,2.4916698932647705,2.483330011367798,2874961.0,2.4442834854125977
2019-01-09,2.5250000953674316,2.4916698932647705,2.4916698932647705,2.4916698932647705,4354680.0,2.4524922370910645
2019-01-10,2.516669988632202,2.483330011367798,2.5,2.5083301067352295,3749824.0,2.46889066696167
2019-01-11,2.533329963684082,2.483330011367798,2.5,2.5250000953674316,4338658.0,2.4852983951568604
2019-01-14,2.7249999046325684,2.5250000953674316,2.533329963684082,2.591670036315918,16543467.0,2.550920248031616
2019-01-15,2.575000047683716,2.5,2.549999952316284,2.5583300590515137,10900302.0,2.518104314804077
2019-01-16,2.6833300590515137,2.533329963684082,2.541670083999634,2.5999999046325684,13287121.0,2.5591189861297607
2019-01-17,2.799999952316284,2.575000047683716,2.575000047683716,2.733330011367798,32814046.0,2.69035267829895
2019-01-18,2.8083300590515137,2.6500000953674316,2.666670083999634,2.708329916000366,22712227.0,2.665745735168457
2019-01-21,2.700000047683716,2.625,2.6833300590515137,2.674999952316284,11791483.0,2.6329398155212402
2019-01-22,2.666670083999634,2.583329916000366,2.6500000953674316,2.583329916000366,9075973.0,2.5427112579345703
2019-01-23,2.625,2.549999952316284,2.575000047683716,2.583329916000366,5133202.0,2.5427112579345703
2019-01-24,2.591670036315918,2.541670083999634,2.583329916000366,2.575000047683716,5555568.0,2.5345122814178467
2019-01-25,2.591670036315918,2.549999952316284,2.575000047683716,2.549999952316284,4788480.0,2.5099053382873535
2019-01-28,2.575000047683716,2.516669988632202,2.5583300590515137,2.5250000953674316,4960081.0,2.4852983951568604
2019-01-29,2.5250000953674316,2.4333300590515137,2.5,2.4749999046325684,5351016.0,2.436084508895874
2019-01-30,2.5250000953674316,2.4416699409484863,2.483330011367798,2.4749999046325684,3274092.0,2.436084508895874
2019-01-31,2.4916698932647705,2.424999952316284,2.4749999046325684,2.450000047683716,4559400.0,2.41147780418396
2019-02-01,2.5083301067352295,2.450000047683716,2.450000047683716,2.5,2752461.0,2.460691452026367
2019-02-11,2.549999952316284,2.4916698932647705,2.5,2.549999952316284,3150091.0,2.5099053382873535
2019-02-12,2.6333301067352295,2.533329963684082,2.541670083999634,2.608330011367798,7800448.0,2.5673182010650635
2019-02-13,2.6333301067352295,2.575000047683716,2.583329916000366,2.625,8152923.0,2.583726167678833
2019-02-14,2.641669988632202,2.5999999046325684,2.625,2.625,5058058.0,2.583726167678833
2019-02-15,2.641669988632202,2.591670036315918,2.608330011367798,2.5999999046325684,5356200.0,2.5591189861297607
2019-02-18,2.666670083999634,2.608330011367798,2.6166698932647705,2.658329963684082,8734801.0,2.6165318489074707
2019-02-19,2.6833300590515137,2.625,2.666670083999634,2.658329963684082,8560200.0,2.6165318489074707
2019-02-20,2.7249999046325684,2.641669988632202,2.658329963684082,2.6916699409484863,8618640.0,2.6493477821350098
2019-02-21,2.7249999046325684,2.658329963684082,2.6916699409484863,2.674999952316284,8713400.0,2.6329398155212402
2019-02-22,2.700000047683716,2.6333301067352295,2.666670083999634,2.700000047683716,8917575.0,2.6575467586517334
2019-02-25,2.833329916000366,2.6916699409484863,2.716670036315918,2.825000047683716,26851905.0,2.780581474304199
2019-02-26,3.108330011367798,2.7750000953674316,2.825000047683716,2.908329963684082,47673852.0,2.8626010417938232
2019-02-27,3.033329963684082,2.858330011367798,2.858330011367798,2.9000000953674316,31520551.0,2.8544023036956787
2019-02-28,2.924999952316284,2.833329916000366,2.908329963684082,2.8666698932647705,18912242.0,2.821596145629883
2019-03-01,2.966670036315918,2.841670036315918,2.8666698932647705,2.916670083999634,19376776.0,2.870810031890869
2019-03-04,3.0250000953674316,2.891669988632202,2.9416699409484863,2.9333300590515137,26657268.0,2.8872082233428955
2019-03-05,2.983330011367798,2.875,2.908329963684082,2.9749999046325684,19716080.0,2.92822265625
2019-03-06,3.091670036315918,2.958329916000366,2.9916698932647705,3.049999952316284,29969918.0,3.0020434856414795
2019-03-07,3.216670036315918,3.016669988632202,3.0250000953674316,3.125,34788772.0,3.075864315032959
2019-03-08,3.0666699409484863,2.875,3.0666699409484863,2.8833301067352295,25989967.0,2.837994337081909
2019-03-11,2.983330011367798,2.875,2.891669988632202,2.966670036315918,16044134.0,2.9200239181518555
2019-03-12,3.075000047683716,2.966670036315918,2.9916698932647705,3.033329963684082,24511726.0,2.985635757446289
2019-03-13,3.0250000953674316,2.924999952316284,3.0250000953674316,2.9416699409484863,19805672.0,2.8954169750213623
2019-03-14,2.983330011367798,2.8166699409484863,2.9333300590515137,2.858330011367798,16468167.0,2.813387393951416
2019-03-15,2.924999952316284,2.858330011367798,2.875,2.891669988632202,12479060.0,2.846203088760376
2019-03-18,3.1833300590515137,2.8833301067352295,2.891669988632202,3.1833300590515137,46805532.0,3.133277177810669
2019-03-19,3.283329963684082,3.0666699409484863,3.166670083999634,3.1333301067352295,49994860.0,3.0840635299682617
2019-03-20,3.166670083999634,3.041670083999634,3.1333301067352295,3.158329963684082,30377641.0,3.108670234680176
2019-03-21,3.1500000953674316,3.083329916000366,3.1500000953674316,3.141669988632202,24763428.0,3.0922722816467285
2019-03-22,3.1333301067352295,3.0666699409484863,3.125,3.108330011367798,16064904.0,3.0594565868377686
2019-03-25,3.0999999046325684,3.033329963684082,3.049999952316284,3.041670083999634,13879563.0,2.993844747543335
2019-03-26,3.0666699409484863,2.9333300590515137,3.0583300590515137,2.950000047683716,14162488.0,2.903615951538086
2019-03-27,3.0,2.9333300590515137,2.9416699409484863,2.983330011367798,10978320.0,2.9364218711853027
2019-03-28,2.983330011367798,2.9000000953674316,2.958329916000366,2.916670083999634,8060280.0,2.870810031890869
2019-03-29,3.033329963684082,2.916670083999634,2.924999952316284,3.0250000953674316,18055255.0,2.9774367809295654
2019-04-01,3.141669988632202,3.0083301067352295,3.0250000953674316,3.1333301067352295,26502362.0,3.0840635299682617
2019-04-02,3.158329963684082,3.0999999046325684,3.158329963684082,3.125,20656561.0,3.075864315032959
2019-04-03,3.3499999046325684,3.083329916000366,3.091670036315918,3.2416698932647705,39318532.0,3.190699815750122
2019-04-04,3.25,3.158329963684082,3.208329916000366,3.233330011367798,29916364.0,3.1824910640716553
2019-04-08,3.333329916000366,3.1833300590515137,3.266669988632202,3.283329963684082,31136017.0,3.2317047119140625
2019-04-09,3.2750000953674316,3.166670083999634,3.2750000953674316,3.216670036315918,19864441.0,3.166093111038208
2019-04-10,3.266669988632202,3.1333301067352295,3.1833300590515137,3.200000047683716,22498729.0,3.1496851444244385
2019-04-11,3.3499999046325684,3.166670083999634,3.200000047683716,3.2249999046325684,29812768.0,3.1742918491363525
2019-04-12,3.216670036315918,3.108330011367798,3.208329916000366,3.158329963684082,18998055.0,3.108670234680176
2019-04-15,3.3083300590515137,3.174999952316284,3.1916699409484863,3.200000047683716,25002488.0,3.1496851444244385
2019-04-16,3.416670083999634,3.1500000953674316,3.166670083999634,3.3666698932647705,45500492.0,3.313734292984009
2019-04-17,3.483330011367798,3.325000047683716,3.333329916000366,3.3833301067352295,37910965.0,3.3301327228546143
2019-04-18,3.416670083999634,3.325000047683716,3.3833301067352295,3.3499999046325684,23110872.0,3.2973265647888184
2019-04-19,3.533329963684082,3.299999952316284,3.3499999046325684,3.5,35725453.0,3.4449679851531982
2019-04-22,3.4916698932647705,3.325000047683716,3.466670036315918,3.358330011367798,33072126.0,3.305525541305542
2019-04-23,3.458329916000366,3.2750000953674316,3.375,3.283329963684082,25239350.0,3.2317047119140625
2019-04-24,3.375,3.283329963684082,3.291670083999634,3.333329916000366,18808617.0,3.280918598175049
2019-04-25,3.341670036315918,3.125,3.333329916000366,3.1500000953674316,22160374.0,3.100471258163452
2019-04-26,3.1500000953674316,3.041670083999634,3.1166698932647705,3.049999952316284,13438123.0,3.0020434856414795
2019-05-06,2.958329916000366,2.6833300590515137,2.9000000953674316,2.716670036315918,17122849.0,2.673954725265503
2019-05-07,2.766669988632202,2.700000047683716,2.733330011367798,2.7583301067352295,7773856.0,2.7149598598480225
2019-05-08,2.766669988632202,2.6833300590515137,2.700000047683716,2.733330011367798,7742913.0,2.69035267829895
2019-05-09,2.766669988632202,2.700000047683716,2.716670036315918,2.7249999046325684,5122714.0,2.6821537017822266
2019-05-10,2.8083300590515137,2.708329916000366,2.75,2.8083300590515137,8683465.0,2.7641735076904297
2019-05-13,2.8499999046325684,2.766669988632202,2.783329963684082,2.8166699409484863,7545840.0,2.7723822593688965
2019-05-14,2.8083300590515137,2.7583301067352295,2.783329963684082,2.766669988632202,5224104.0,2.7231686115264893
2019-05-15,2.833329916000366,2.7750000953674316,2.791670083999634,2.825000047683716,6113282.0,2.780581474304199
2019-05-16,2.875,2.8083300590515137,2.8083300590515137,2.8499999046325684,8028896.0,2.8051881790161133
2019-05-17,2.8499999046325684,2.716670036315918,2.8499999046325684,2.733330011367798,10062535.0,2.69035267829895
2019-05-20,2.7583301067352295,2.674999952316284,2.75,2.7416698932647705,5761854.0,2.698561429977417
2019-05-21,2.8083300590515137,2.733330011367798,2.733330011367798,2.8083300590515137,5053478.0,2.7641735076904297
2019-05-22,2.8666698932647705,2.766669988632202,2.799999952316284,2.7750000953674316,6687361.0,2.731367588043213
2019-05-23,2.858330011367798,2.700000047683716,2.75,2.733330011367798,10124678.0,2.69035267829895
2019-05-24,2.7583301067352295,2.674999952316284,2.708329916000366,2.6833300590515137,6217647.0,2.641139030456543
2019-05-27,2.766669988632202,2.674999952316284,2.6916699409484863,2.75,5392768.0,2.7067606449127197
2019-05-28,2.766669988632202,2.716670036315918,2.7416698932647705,2.7249999046325684,5395106.0,2.6821537017822266
2019-05-29,2.766669988632202,2.708329916000366,2.716670036315918,2.7416698932647705,4678800.0,2.698561429977417
2019-05-30,2.7416698932647705,2.6833300590515137,2.708329916000366,2.716670036315918,5243160.0,2.673954725265503
2019-05-31,2.75,2.700000047683716,2.700000047683716,2.700000047683716,4710840.0,2.6575467586517334
2019-06-03,2.7249999046325684,2.575000047683716,2.708329916000366,2.5999999046325684,9451681.0,2.5591189861297607
2019-06-04,2.625,2.575000047683716,2.608330011367798,2.575000047683716,4445040.0,2.5345122814178467
2019-06-05,2.608330011367798,2.541670083999634,2.608330011367798,2.549999952316284,4983840.0,2.5099053382873535
2019-06-06,2.5583300590515137,2.4916698932647705,2.5583300590515137,2.5083301067352295,5086629.0,2.46889066696167
2019-06-10,2.5583300590515137,2.5,2.516669988632202,2.541670083999634,4415037.0,2.50170636177063
2019-06-11,2.6333301067352295,2.541670083999634,2.549999952316284,2.625,5854750.0,2.583726167678833
2019-06-12,2.641669988632202,2.591670036315918,2.6166698932647705,2.608330011367798,5063906.0,2.5673182010650635
2019-06-13,2.6500000953674316,2.608330011367798,2.608330011367798,2.6333301067352295,4956544.0,2.5919251441955566
2019-06-14,2.658329963684082,2.575000047683716,2.6333301067352295,2.591670036315918,5664120.0,2.550920248031616
2019-06-17,2.608330011367798,2.5666699409484863,2.5666699409484863,2.591670036315918,3631800.0,2.550920248031616
2019-06-18,2.5999999046325684,2.575000047683716,2.591670036315918,2.583329916000366,4850745.0,2.5427112579345703
2019-06-19,2.641669988632202,2.5999999046325684,2.6166698932647705,2.608330011367798,4916858.0,2.5673182010650635
2019-06-20,2.674999952316284,2.591670036315918,2.6166698932647705,2.6500000953674316,7061930.0,2.608333110809326
2019-06-21,2.7249999046325684,2.6500000953674316,2.658329963684082,2.708329916000366,8078997.0,2.665745735168457
2019-06-24,2.783329963684082,2.6916699409484863,2.700000047683716,2.7249999046325684,8470080.0,2.6821537017822266
2019-06-25,2.733330011367798,2.6500000953674316,2.708329916000366,2.6833300590515137,6788281.0,2.641139030456543
2019-06-26,2.716670036315918,2.658329963684082,2.674999952316284,2.674999952316284,4632960.0,2.6329398155212402
2019-06-27,2.708329916000366,2.674999952316284,2.6833300590515137,2.674999952316284,3124560.0,2.6329398155212402
2019-06-28,2.6916699409484863,2.6166698932647705,2.6916699409484863,2.641669988632202,4706041.0,2.6001338958740234
2019-07-01,2.708329916000366,2.658329963684082,2.674999952316284,2.700000047683716,6723936.0,2.6575467586517334
2019-07-02,2.708329916000366,2.6833300590515137,2.700000047683716,2.700000047683716,4610640.0,2.6575467586517334
2019-07-03,2.716670036315918,2.658329963684082,2.700000047683716,2.6833300590515137,4281886.0,2.641139030456543
2019-07-04,2.708329916000366,2.674999952316284,2.6833300590515137,2.708329916000366,3394125.0,2.665745735168457
2019-07-05,2.716670036315918,2.6916699409484863,2.700000047683716,2.708329916000366,2936018.0,2.665745735168457
2019-07-08,2.700000047683716,2.591670036315918,2.6916699409484863,2.5999999046325684,5833921.0,2.5591189861297607
2019-07-09,2.6166698932647705,2.575000047683716,2.591670036315918,2.583329916000366,2745648.0,2.5427112579345703
2019-07-10,2.5999999046325684,2.5666699409484863,2.583329916000366,2.5666699409484863,2771085.0,2.526313066482544
2019-07-11,2.6166698932647705,2.575000047683716,2.583329916000366,2.591670036315918,2826871.0,2.550920248031616
2019-07-12,2.625,2.575000047683716,2.591670036315918,2.6166698932647705,2328840.0,2.5755269527435303
2019-07-15,2.6500000953674316,2.583329916000366,2.6166698932647705,2.641669988632202,3329199.0,2.6001338958740234
2019-07-16,2.666670083999634,2.641669988632202,2.641669988632202,2.658329963684082,3244393.0,2.6165318489074707
2019-07-17,2.6833300590515137,2.6500000953674316,2.6500000953674316,2.674999952316284,2751171.0,2.6329398155212402
2019-07-18,2.6916699409484863,2.625,2.666670083999634,2.6500000953674316,3876218.0,2.608333110809326
2019-07-19,2.6833300590515137,2.625,2.666670083999634,2.6500000953674316,3664201.0,2.608333110809326
2019-07-22,2.640000104904175,2.5399999618530273,2.609999895095825,2.569999933242798,3576444.0,2.569999933242798
2019-07-23,2.559999942779541,2.509999990463257,2.559999942779541,2.549999952316284,3595577.0,2.549999952316284
2019-07-24,2.630000114440918,2.549999952316284,2.549999952316284,2.5799999237060547,4166314.0,2.5799999237060547
2019-07-25,2.5899999141693115,2.549999952316284,2.569999933242798,2.569999933242798,2756761.0,2.569999933242798
2019-07-26,2.569999933242798,2.549999952316284,2.569999933242798,2.559999942779541,2103341.0,2.559999942779541
2019-07-29,2.569999933242798,2.5399999618530273,2.569999933242798,2.559999942779541,1987940.0,2.559999942779541
2019-07-30,2.609999895095825,2.549999952316284,2.549999952316284,2.569999933242798,4047780.0,2.569999933242798
2019-07-31,2.5799999237060547,2.5299999713897705,2.5799999237060547,2.5399999618530273,1947920.0,2.5399999618530273
2019-08-01,2.5399999618530273,2.4800000190734863,2.5399999618530273,2.509999990463257,3733084.0,2.509999990463257
2019-08-02,2.4800000190734863,2.4200000762939453,2.4700000286102295,2.440000057220459,3309382.0,2.440000057220459
2019-08-05,2.440000057220459,2.390000104904175,2.440000057220459,2.4000000953674316,3492444.0,2.4000000953674316
2019-08-06,2.359999895095825,2.2799999713897705,2.359999895095825,2.319999933242798,5109976.0,2.319999933242798
2019-08-07,2.3499999046325684,2.309999942779541,2.319999933242798,2.319999933242798,2582000.0,2.319999933242798
2019-08-08,2.359999895095825,2.319999933242798,2.3299999237060547,2.3499999046325684,2580242.0,2.3499999046325684
2019-08-09,2.359999895095825,2.2899999618530273,2.359999895095825,2.2899999618530273,3752422.0,2.2899999618530273
2019-08-12,2.3399999141693115,2.2899999618530273,2.299999952316284,2.3399999141693115,2227540.0,2.3399999141693115
2019-08-13,2.3399999141693115,2.299999952316284,2.319999933242798,2.3299999237060547,2039260.0,2.3299999237060547
2019-08-14,2.430000066757202,2.3399999141693115,2.3499999046325684,2.380000114440918,6648896.0,2.380000114440918
2019-08-15,2.390000104904175,2.2899999618530273,2.3299999237060547,2.390000104904175,5455871.0,2.390000104904175
2019-08-16,2.390000104904175,2.3499999046325684,2.369999885559082,2.359999895095825,2972540.0,2.359999895095825
2019-08-19,2.440000057220459,2.369999885559082,2.369999885559082,2.440000057220459,4505026.0,2.440000057220459
2019-08-20,2.490000009536743,2.4100000858306885,2.440000057220459,2.4600000381469727,4957480.0,2.4600000381469727
2019-08-21,2.450000047683716,2.430000066757202,2.450000047683716,2.430000066757202,2469720.0,2.430000066757202
2019-08-22,2.4600000381469727,2.4200000762939453,2.440000057220459,2.450000047683716,2137581.0,2.450000047683716
2019-08-23,2.4600000381469727,2.4000000953674316,2.440000057220459,2.4200000762939453,3144174.0,2.4200000762939453
2019-08-26,2.440000057220459,2.359999895095825,2.369999885559082,2.4200000762939453,3192695.0,2.4200000762939453
2019-08-27,2.490000009536743,2.430000066757202,2.440000057220459,2.450000047683716,4350853.0,2.450000047683716
2019-08-28,2.4800000190734863,2.4200000762939453,2.450000047683716,2.4600000381469727,3657124.0,2.4600000381469727
2019-08-29,2.5,2.450000047683716,2.4700000286102295,2.4600000381469727,3847121.0,2.4600000381469727
2019-08-30,2.4800000190734863,2.390000104904175,2.4700000286102295,2.4100000858306885,3235600.0,2.4100000858306885
2019-09-02,2.4800000190734863,2.4000000953674316,2.4100000858306885,2.4800000190734863,3723761.0,2.4800000190734863
2019-09-03,2.490000009536743,2.450000047683716,2.4800000190734863,2.4600000381469727,2179260.0,2.4600000381469727
2019-09-04,2.490000009536743,2.440000057220459,2.4600000381469727,2.490000009536743,4329739.0,2.490000009536743
2019-09-05,2.5399999618530273,2.490000009536743,2.5,2.490000009536743,6819421.0,2.490000009536743
2019-09-06,2.5199999809265137,2.4800000190734863,2.5,2.490000009536743,3091500.0,2.490000009536743
2019-09-09,2.5299999713897705,2.4800000190734863,2.5,2.5299999713897705,4114740.0,2.5299999713897705
2019-09-10,2.549999952316284,2.509999990463257,2.5199999809265137,2.5199999809265137,3476200.0,2.5199999809265137
2019-09-11,2.5799999237060547,2.5299999713897705,2.5299999713897705,2.5399999618530273,5223381.0,2.5399999618530273
2019-09-12,2.569999933242798,2.509999990463257,2.5399999618530273,2.569999933242798,4479027.0,2.569999933242798
2019-09-16,2.5999999046325684,2.559999942779541,2.559999942779541,2.5799999237060547,6123370.0,2.5799999237060547
2019-09-17,2.6500000953674316,2.490000009536743,2.5799999237060547,2.509999990463257,8054860.0,2.509999990463257
2019-09-18,2.690000057220459,2.5399999618530273,2.619999885559082,2.569999933242798,22045503.0,2.569999933242798
2019-09-19,2.5399999618530273,2.4700000286102295,2.5199999809265137,2.509999990463257,12589761.0,2.509999990463257
2019-09-20,2.5,2.4700000286102295,2.490000009536743,2.4700000286102295,6387261.0,2.4700000286102295
2019-09-23,2.4700000286102295,2.4100000858306885,2.4700000286102295,2.430000066757202,4179860.0,2.430000066757202
2019-09-24,2.450000047683716,2.4100000858306885,2.430000066757202,2.4200000762939453,3707168.0,2.4200000762939453
2019-09-25,2.4100000858306885,2.369999885559082,2.4000000953674316,2.380000114440918,3812580.0,2.380000114440918
2019-09-26,2.4600000381469727,2.3399999141693115,2.380000114440918,2.4600000381469727,10509770.0,2.4600000381469727
2019-09-27,2.430000066757202,2.390000104904175,2.430000066757202,2.4000000953674316,7545240.0,2.4000000953674316
2019-09-30,2.4100000858306885,2.3499999046325684,2.369999885559082,2.3499999046325684,3804954.0,2.3499999046325684
2019-10-08,2.4000000953674316,2.3399999141693115,2.3499999046325684,2.359999895095825,2673820.0,2.359999895095825
2019-10-09,2.390000104904175,2.3499999046325684,2.3499999046325684,2.390000104904175,2253590.0,2.390000104904175
2019-10-10,2.4100000858306885,2.380000114440918,2.380000114440918,2.4100000858306885,3238081.0,2.4100000858306885
2019-10-11,2.4200000762939453,2.380000114440918,2.4200000762939453,2.4100000858306885,3100973.0,2.4100000858306885
2019-10-14,2.4600000381469727,2.4100000858306885,2.4200000762939453,2.450000047683716,5774890.0,2.450000047683716
2019-10-15,2.450000047683716,2.4100000858306885,2.440000057220459,2.4200000762939453,2057131.0,2.4200000762939453
2019-10-16,2.440000057220459,2.380000114440918,2.430000066757202,2.390000104904175,3035432.0,2.390000104904175
2019-10-17,2.4100000858306885,2.380000114440918,2.390000104904175,2.4000000953674316,3348059.0,2.4000000953674316
2019-10-18,2.4200000762939453,2.3399999141693115,2.4000000953674316,2.369999885559082,2590884.0,2.369999885559082
2019-10-21,2.380000114440918,2.3399999141693115,2.369999885559082,2.369999885559082,1505160.0,2.369999885559082
2019-10-22,2.390000104904175,2.359999895095825,2.369999885559082,2.390000104904175,1588060.0,2.390000104904175
2019-10-23,2.4000000953674316,2.359999895095825,2.390000104904175,2.369999885559082,1672321.0,2.369999885559082
2019-10-24,2.390000104904175,2.3499999046325684,2.359999895095825,2.380000114440918,1815640.0,2.380000114440918
2019-10-25,2.4000000953674316,2.3499999046325684,2.380000114440918,2.380000114440918,2884801.0,2.380000114440918
2019-10-28,2.4100000858306885,2.359999895095825,2.390000104904175,2.4000000953674316,4435679.0,2.4000000953674316
2019-10-29,2.4000000953674316,2.359999895095825,2.4000000953674316,2.359999895095825,2610020.0,2.359999895095825
2019-10-30,2.3499999046325684,2.299999952316284,2.3499999046325684,2.319999933242798,3689820.0,2.319999933242798
2019-10-31,2.2899999618530273,2.240000009536743,2.25,2.25,6464981.0,2.25
2019-11-01,2.2699999809265137,2.2200000286102295,2.240000009536743,2.259999990463257,2975461.0,2.259999990463257
2019-11-04,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,3368625.0,2.259999990463257
2019-11-05,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,2946253.0,2.259999990463257
2019-11-06,2.259999990463257,2.2300000190734863,2.259999990463257,2.240000009536743,3150560.0,2.240000009536743
2019-11-07,2.259999990463257,2.2300000190734863,2.240000009536743,2.25,2427174.0,2.25
2019-11-08,2.259999990463257,2.2300000190734863,2.259999990463257,2.240000009536743,2697200.0,2.240000009536743
2019-11-11,2.240000009536743,2.1600000858306885,2.240000009536743,2.1700000762939453,3680040.0,2.1700000762939453
2019-11-12,2.190000057220459,2.1500000953674316,2.1600000858306885,2.190000057220459,3444101.0,2.190000057220459
2019-11-13,2.180000066757202,2.1600000858306885,2.1700000762939453,2.1700000762939453,2282280.0,2.1700000762939453
2019-11-14,2.180000066757202,2.1600000858306885,2.1700000762939453,2.1700000762939453,1836480.0,2.1700000762939453
2019-11-15,2.190000057220459,2.1600000858306885,2.180000066757202,2.1700000762939453,2939260.0,2.1700000762939453
2019-11-18,2.2100000381469727,2.130000114440918,2.1700000762939453,2.190000057220459,2813220.0,2.190000057220459
2019-11-19,2.2100000381469727,2.1700000762939453,2.180000066757202,2.2100000381469727,2198660.0,2.2100000381469727
2019-11-20,2.299999952316284,2.190000057220459,2.2100000381469727,2.240000009536743,5525620.0,2.240000009536743
2019-11-21,2.2799999713897705,2.200000047683716,2.2200000286102295,2.259999990463257,5474161.0,2.259999990463257
2019-11-22,2.490000009536743,2.25,2.2699999809265137,2.390000104904175,19523201.0,2.390000104904175
2019-11-25,2.630000114440918,2.369999885559082,2.369999885559082,2.630000114440918,49531943.0,2.630000114440918
2019-11-26,2.609999895095825,2.369999885559082,2.609999895095825,2.450000047683716,42586325.0,2.450000047683716
2019-11-27,2.430000066757202,2.3399999141693115,2.390000104904175,2.390000104904175,22349177.0,2.390000104904175
2019-11-28,2.369999885559082,2.2799999713897705,2.3499999046325684,2.309999942779541,17122005.0,2.309999942779541
2019-11-29,2.3499999046325684,2.2799999713897705,2.2899999618530273,2.319999933242798,11091752.0,2.319999933242798
2019-12-02,2.319999933242798,2.2699999809265137,2.309999942779541,2.299999952316284,9337866.0,2.299999952316284
2019-12-03,2.299999952316284,2.25,2.2899999618530273,2.299999952316284,7358921.0,2.299999952316284
2019-12-04,2.319999933242798,2.259999990463257,2.2799999713897705,2.319999933242798,8048224.0,2.319999933242798
2019-12-05,2.319999933242798,2.2899999618530273,2.309999942779541,2.309999942779541,6896171.0,2.309999942779541
2019-12-06,2.309999942779541,2.2899999618530273,2.309999942779541,2.309999942779541,5064942.0,2.309999942779541
2019-12-09,2.430000066757202,2.2899999618530273,2.309999942779541,2.4100000858306885,19173369.0,2.4100000858306885
2019-12-10,2.380000114440918,2.3299999237060547,2.359999895095825,2.359999895095825,11520492.0,2.359999895095825
2019-12-11,2.380000114440918,2.319999933242798,2.3399999141693115,2.3299999237060547,7467800.0,2.3299999237060547
2019-12-12,2.319999933242798,2.259999990463257,2.319999933242798,2.2799999713897705,9097572.0,2.2799999713897705
2019-12-13,2.309999942779541,2.2799999713897705,2.2799999713897705,2.2899999618530273,4843360.0,2.2899999618530273
2019-12-16,2.319999933242798,2.2899999618530273,2.299999952316284,2.309999942779541,4615361.0,2.309999942779541
2019-12-17,2.359999895095825,2.299999952316284,2.309999942779541,2.3499999046325684,8157901.0,2.3499999046325684
2019-12-18,2.369999885559082,2.3299999237060547,2.3399999141693115,2.359999895095825,7186240.0,2.359999895095825
2019-12-19,2.390000104904175,2.3499999046325684,2.369999885559082,2.380000114440918,8246981.0,2.380000114440918
2019-12-20,2.390000104904175,2.3299999237060547,2.369999885559082,2.3299999237060547,7550742.0,2.3299999237060547
2019-12-23,2.3399999141693115,2.2699999809265137,2.3399999141693115,2.2799999713897705,6319400.0,2.2799999713897705
2019-12-24,2.3299999237060547,2.2699999809265137,2.2799999713897705,2.309999942779541,5531688.0,2.309999942779541
2019-12-25,2.3299999237060547,2.2799999713897705,2.309999942779541,2.299999952316284,4291521.0,2.299999952316284
2019-12-26,2.319999933242798,2.2899999618530273,2.2899999618530273,2.309999942779541,4650761.0,2.309999942779541
2019-12-27,2.390000104904175,2.299999952316284,2.299999952316284,2.319999933242798,11699268.0,2.319999933242798
2019-12-30,2.359999895095825,2.2799999713897705,2.309999942779541,2.359999895095825,12117289.0,2.359999895095825
2019-12-31,2.380000114440918,2.3299999237060547,2.3399999141693115,2.369999885559082,9503424.0,2.369999885559082
2020-01-02,2.4000000953674316,2.359999895095825,2.380000114440918,2.380000114440918,10476150.0,2.380000114440918
2020-01-03,2.4100000858306885,2.369999885559082,2.369999885559082,2.390000104904175,7247163.0,2.390000104904175
2020-01-06,2.4600000381469727,2.359999895095825,2.369999885559082,2.4200000762939453,13687371.0,2.4200000762939453
2020-01-07,2.6600000858306885,2.440000057220459,2.450000047683716,2.549999952316284,34308256.0,2.549999952316284
2020-01-08,2.430000066757202,2.430000066757202,2.430000066757202,2.430000066757202,21946801.0,2.430000066757202
2020-01-09,2.4600000381469727,2.4200000762939453,2.430000066757202,2.430000066757202,8750389.0,2.430000066757202
2020-01-10,2.450000047683716,2.4100000858306885,2.430000066757202,2.4200000762939453,6217841.0,2.4200000762939453
2020-01-13,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,6436754.0,2.440000057220459
2020-01-14,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,6485314.0,2.440000057220459
2020-01-15,2.440000057220459,2.380000114440918,2.440000057220459,2.4000000953674316,4720140.0,2.4000000953674316
2020-01-16,2.4200000762939453,2.369999885559082,2.4100000858306885,2.369999885559082,3571276.0,2.369999885559082
2020-01-17,2.4000000953674316,2.359999895095825,2.380000114440918,2.359999895095825,3734867.0,2.359999895095825
2020-01-20,2.380000114440918,2.3399999141693115,2.359999895095825,2.369999885559082,4351599.0,2.369999885559082
2020-01-21,2.369999885559082,2.3299999237060547,2.369999885559082,2.3499999046325684,4980980.0,2.3499999046325684
2020-01-22,2.369999885559082,2.319999933242798,2.3399999141693115,2.3499999046325684,3455320.0,2.3499999046325684
2020-01-23,2.319999933242798,2.2200000286102295,2.319999933242798,2.2300000190734863,9845000.0,2.2300000190734863
2020-02-03,2.009999990463257,2.009999990463257,2.009999990463257,2.009999990463257,2084400.0,2.009999990463257
2020-02-04,1.9900000095367432,1.840000033378601,1.840000033378601,1.9600000381469727,8799610.0,1.9600000381469727
2020-02-05,2.0299999713897705,1.9500000476837158,1.9600000381469727,2.0,5794980.0,2.0
2020-02-06,2.049999952316284,1.9800000190734863,2.0,2.049999952316284,7432727.0,2.049999952316284
2020-02-07,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0199999809265137,6937169.0,2.0199999809265137
2020-02-10,2.049999952316284,1.9900000095367432,2.009999990463257,2.049999952316284,7886963.0,2.049999952316284
2020-02-11,2.1700000762939453,2.0399999618530273,2.049999952316284,2.0899999141693115,10522202.0,2.0899999141693115
2020-02-12,2.109999895095825,2.049999952316284,2.059999942779541,2.0999999046325684,8041822.0,2.0999999046325684
2020-02-13,2.109999895095825,2.049999952316284,2.0999999046325684,2.049999952316284,5851761.0,2.049999952316284
2020-02-14,2.0799999237060547,2.0399999618530273,2.049999952316284,2.059999942779541,3886640.0,2.059999942779541
2020-02-17,2.130000114440918,2.049999952316284,2.049999952316284,2.130000114440918,7553886.0,2.130000114440918
2020-02-18,2.1600000858306885,2.0999999046325684,2.109999895095825,2.1500000953674316,5235661.0,2.1500000953674316
2020-02-19,2.1600000858306885,2.119999885559082,2.1500000953674316,2.119999885559082,5328987.0,2.119999885559082
2020-02-20,2.180000066757202,2.119999885559082,2.119999885559082,2.1700000762939453,6716285.0,2.1700000762939453
2020-02-21,2.190000057220459,2.1500000953674316,2.1700000762939453,2.180000066757202,8294071.0,2.180000066757202
2020-02-24,2.1700000762939453,2.119999885559082,2.1600000858306885,2.130000114440918,8350698.0,2.130000114440918
2020-02-25,2.0899999141693115,2.009999990463257,2.0899999141693115,2.069999933242798,10816720.0,2.069999933242798
2020-02-26,2.1700000762939453,2.0299999713897705,2.0399999618530273,2.119999885559082,12311457.0,2.119999885559082
2020-02-27,2.140000104904175,2.0899999141693115,2.130000114440918,2.109999895095825,7260723.0,2.109999895095825
2020-02-28,2.0799999237060547,2.0,2.059999942779541,2.0199999809265137,9468128.0,2.0199999809265137
2020-03-02,2.0899999141693115,2.0299999713897705,2.0299999713897705,2.0899999141693115,6858127.0,2.0899999141693115
2020-03-03,2.1600000858306885,2.0899999141693115,2.109999895095825,2.0999999046325684,9086689.0,2.0999999046325684
2020-03-04,2.1600000858306885,2.069999933242798,2.0999999046325684,2.1600000858306885,10692465.0,2.1600000858306885
2020-03-05,2.2300000190734863,2.1600000858306885,2.1600000858306885,2.2100000381469727,13807592.0,2.2100000381469727
2020-03-06,2.25,2.1700000762939453,2.180000066757202,2.240000009536743,10162030.0,2.240000009536743
2020-03-09,2.2200000286102295,2.119999885559082,2.2100000381469727,2.140000104904175,10195120.0,2.140000104904175
2020-03-10,2.2100000381469727,2.0799999237060547,2.0999999046325684,2.190000057220459,9575720.0,2.190000057220459
2020-03-11,2.2200000286102295,2.1600000858306885,2.180000066757202,2.1600000858306885,8873978.0,2.1600000858306885
2020-03-12,2.1500000953674316,2.0999999046325684,2.119999885559082,2.109999895095825,7806760.0,2.109999895095825
2020-03-13,2.109999895095825,2.0199999809265137,2.0399999618530273,2.0999999046325684,7401842.0,2.0999999046325684
2020-03-16,2.130000114440918,2.0399999618530273,2.130000114440918,2.049999952316284,6888740.0,2.049999952316284
2020-03-17,2.0799999237060547,2.0,2.049999952316284,2.069999933242798,5160112.0,2.069999933242798
2020-03-18,2.109999895095825,2.0299999713897705,2.069999933242798,2.0299999713897705,4786580.0,2.0299999713897705
2020-03-19,2.059999942779541,1.9800000190734863,2.0299999713897705,2.049999952316284,7169678.0,2.049999952316284
2020-03-20,2.119999885559082,2.0399999618530273,2.049999952316284,2.0999999046325684,5591880.0,2.0999999046325684
2020-03-23,2.059999942779541,1.9900000095367432,2.059999942779541,2.009999990463257,5219100.0,2.009999990463257
2020-03-24,2.049999952316284,2.009999990463257,2.0299999713897705,2.049999952316284,3434321.0,2.049999952316284
2020-03-25,2.0799999237060547,2.049999952316284,2.069999933242798,2.059999942779541,4830754.0,2.059999942779541
2020-03-26,2.069999933242798,2.0299999713897705,2.049999952316284,2.0299999713897705,3060001.0,2.0299999713897705
2020-03-27,2.0799999237060547,2.0399999618530273,2.049999952316284,2.049999952316284,3869600.0,2.049999952316284
2020-03-30,2.0399999618530273,2.0,2.0299999713897705,2.0399999618530273,4565724.0,2.0399999618530273
2020-03-31,2.049999952316284,2.009999990463257,2.0299999713897705,2.0199999809265137,2809488.0,2.0199999809265137
2020-04-01,2.0399999618530273,2.009999990463257,2.0199999809265137,2.009999990463257,2308100.0,2.009999990463257
2020-04-02,2.0399999618530273,2.0,2.009999990463257,2.0399999618530273,2712841.0,2.0399999618530273
2020-04-03,2.0399999618530273,2.0,2.0299999713897705,2.009999990463257,2563040.0,2.009999990463257
2020-04-07,2.049999952316284,2.0199999809265137,2.0299999713897705,2.049999952316284,3660660.0,2.049999952316284
2020-04-08,2.0899999141693115,2.0299999713897705,2.049999952316284,2.0799999237060547,7588877.0,2.0799999237060547
2020-04-09,2.109999895095825,2.0799999237060547,2.0899999141693115,2.0799999237060547,5211480.0,2.0799999237060547
2020-04-10,2.109999895095825,2.0399999618530273,2.0899999141693115,2.049999952316284,5914457.0,2.049999952316284
2020-04-13,2.0399999618530273,2.0,2.0399999618530273,2.0199999809265137,4474927.0,2.0199999809265137
2020-04-14,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0399999618530273,2456201.0,2.0399999618530273
2020-04-15,2.0399999618530273,2.009999990463257,2.0399999618530273,2.009999990463257,3419100.0,2.009999990463257
2020-04-16,2.0199999809265137,1.9900000095367432,2.0,2.009999990463257,4375120.0,2.009999990463257
2020-04-17,2.0399999618530273,2.0,2.009999990463257,2.0199999809265137,4068666.0,2.0199999809265137
2020-04-20,2.0199999809265137,2.0,2.0199999809265137,2.0199999809265137,2283660.0,2.0199999809265137
2020-04-21,2.0199999809265137,1.9700000286102295,2.0199999809265137,1.9800000190734863,3507664.0,1.9800000190734863
2020-04-22,2.0799999237060547,1.9500000476837158,1.9800000190734863,2.009999990463257,8500987.0,2.009999990463257
2020-04-23,2.0,1.909999966621399,2.0,1.9600000381469727,5990955.0,1.9600000381469727
2020-04-24,1.9800000190734863,1.9199999570846558,1.9700000286102295,1.940000057220459,4288156.0,1.940000057220459
2020-04-27,1.9299999475479126,1.8799999952316284,1.9299999475479126,1.8899999856948853,5530646.0,1.8899999856948853
2020-04-28,1.8899999856948853,1.7699999809265137,1.8799999952316284,1.7999999523162842,8634157.0,1.7999999523162842
2020-04-29,1.850000023841858,1.7799999713897705,1.7899999618530273,1.8200000524520874,4742137.0,1.8200000524520874
2020-04-30,1.8700000047683716,1.8200000524520874,1.8300000429153442,1.8600000143051147,5178133.0,1.8600000143051147
2020-05-06,1.8700000047683716,1.8200000524520874,1.8200000524520874,1.8600000143051147,4095833.0,1.8600000143051147
2020-05-07,1.8799999952316284,1.840000033378601,1.850000023841858,1.850000023841858,2979500.0,1.850000023841858
2020-05-08,1.8799999952316284,1.840000033378601,1.840000033378601,1.8700000047683716,3368696.0,1.8700000047683716
2020-05-11,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8700000047683716,3573347.0,1.8700000047683716
2020-05-12,1.8700000047683716,1.8200000524520874,1.8600000143051147,1.840000033378601,2462060.0,1.840000033378601
2020-05-13,1.840000033378601,1.8200000524520874,1.840000033378601,1.8300000429153442,2529120.0,1.8300000429153442
2020-05-14,1.8200000524520874,1.7899999618530273,1.8200000524520874,1.7999999523162842,3576397.0,1.7999999523162842
2020-05-15,1.899999976158142,1.7899999618530273,1.7999999523162842,1.850000023841858,6677597.0,1.850000023841858
2020-05-18,1.850000023841858,1.8200000524520874,1.850000023841858,1.8200000524520874,3571040.0,1.8200000524520874
2020-05-19,1.840000033378601,1.7999999523162842,1.840000033378601,1.8200000524520874,3165392.0,1.8200000524520874
2020-05-20,1.8300000429153442,1.7999999523162842,1.8200000524520874,1.7999999523162842,2750920.0,1.7999999523162842
2020-05-21,1.8200000524520874,1.7799999713897705,1.809999942779541,1.7899999618530273,2653746.0,1.7899999618530273
2020-05-22,1.7899999618530273,1.7200000286102295,1.7899999618530273,1.7400000095367432,4582240.0,1.7400000095367432
2020-05-25,1.7599999904632568,1.7100000381469727,1.7400000095367432,1.7400000095367432,3624861.0,1.7400000095367432
2020-05-26,1.7799999713897705,1.7400000095367432,1.75,1.7599999904632568,2327760.0,1.7599999904632568
2020-05-27,1.7899999618530273,1.75,1.75,1.7899999618530273,3008240.0,1.7899999618530273
2020-05-28,1.809999942779541,1.7400000095367432,1.7799999713897705,1.7699999809265137,3483694.0,1.7699999809265137
2020-05-29,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7699999809265137,2766864.0,1.7699999809265137
2020-06-01,1.809999942779541,1.7699999809265137,1.7799999713897705,1.809999942779541,4231671.0,1.809999942779541
2020-06-02,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.8200000524520874,4502904.0,1.8200000524520874
2020-06-03,1.8300000429153442,1.7999999523162842,1.7999999523162842,1.8200000524520874,4869361.0,1.8200000524520874
2020-06-04,1.8799999952316284,1.809999942779541,1.8200000524520874,1.8600000143051147,7798361.0,1.8600000143051147
2020-06-05,1.8600000143051147,1.8300000429153442,1.8600000143051147,1.850000023841858,3724360.0,1.850000023841858
2020-06-08,1.8600000143051147,1.8200000524520874,1.850000023841858,1.8300000429153442,2526484.0,1.8300000429153442
2020-06-09,1.8600000143051147,1.8200000524520874,1.840000033378601,1.850000023841858,3310502.0,1.850000023841858
2020-06-10,1.850000023841858,1.8200000524520874,1.840000033378601,1.8300000429153442,2744540.0,1.8300000429153442
2020-06-11,1.850000023841858,1.7999999523162842,1.8300000429153442,1.809999942779541,4133160.0,1.809999942779541
2020-06-12,1.7999999523162842,1.75,1.7999999523162842,1.7899999618530273,4957600.0,1.7899999618530273
2020-06-15,1.7999999523162842,1.7400000095367432,1.7799999713897705,1.7699999809265137,3187074.0,1.7699999809265137
2020-06-16,1.809999942779541,1.7699999809265137,1.7799999713897705,1.7999999523162842,2846171.0,1.7999999523162842
2020-06-17,1.8300000429153442,1.7899999618530273,1.7999999523162842,1.8300000429153442,4248451.0,1.8300000429153442
2020-06-18,2.009999990463257,1.809999942779541,1.8300000429153442,2.009999990463257,30965941.0,2.009999990463257
2020-06-19,2.200000047683716,1.9800000190734863,2.0399999618530273,2.059999942779541,53016719.0,2.059999942779541
2020-06-22,1.9900000095367432,1.8899999856948853,1.9600000381469727,1.899999976158142,31032244.0,1.899999976158142
2020-06-23,1.9199999570846558,1.840000033378601,1.899999976158142,1.8799999952316284,15799190.0,1.8799999952316284
2020-06-24,1.8899999856948853,1.850000023841858,1.8799999952316284,1.850000023841858,9715200.0,1.850000023841858
2020-06-29,1.840000033378601,1.7999999523162842,1.8300000429153442,1.8200000524520874,7527242.0,1.8200000524520874
2020-06-30,1.840000033378601,1.809999942779541,1.8300000429153442,1.8300000429153442,6420480.0,1.8300000429153442
2020-07-01,1.8899999856948853,1.8200000524520874,1.8300000429153442,1.8600000143051147,9844501.0,1.8600000143051147
2020-07-02,1.9199999570846558,1.840000033378601,1.850000023841858,1.909999966621399,15249761.0,1.909999966621399
2020-07-03,2.069999933242798,1.8899999856948853,1.899999976158142,2.049999952316284,29212605.0,2.049999952316284
2020-07-06,2.1700000762939453,2.0199999809265137,2.0299999713897705,2.1500000953674316,30027010.0,2.1500000953674316
2020-07-07,2.200000047683716,2.0399999618530273,2.190000057220459,2.069999933242798,26766221.0,2.069999933242798
2020-07-08,2.140000104904175,2.0199999809265137,2.049999952316284,2.0999999046325684,23148753.0,2.0999999046325684
2020-07-09,2.2799999713897705,2.069999933242798,2.0799999237060547,2.200000047683716,33503162.0,2.200000047683716
2020-07-10,2.190000057220459,2.0999999046325684,2.190000057220459,2.0999999046325684,18731684.0,2.0999999046325684
2020-07-13,2.1700000762939453,2.0899999141693115,2.109999895095825,2.1500000953674316,13317945.0,2.1500000953674316
2020-07-14,2.2200000286102295,2.0999999046325684,2.1600000858306885,2.200000047683716,19144662.0,2.200000047683716
2020-07-15,2.200000047683716,2.0999999046325684,2.200000047683716,2.109999895095825,12445537.0,2.109999895095825
2020-07-16,2.140000104904175,2.0199999809265137,2.0999999046325684,2.0399999618530273,9030961.0,2.0399999618530273
2020-07-17,2.059999942779541,1.9900000095367432,2.0399999618530273,2.009999990463257,9143385.0,2.009999990463257
2020-07-20,2.119999885559082,2.0,2.009999990463257,2.109999895095825,11770620.0,2.109999895095825
2020-07-21,2.140000104904175,2.059999942779541,2.119999885559082,2.0899999141693115,5978592.0,2.0899999141693115
2020-07-22,2.109999895095825,2.059999942779541,2.069999933242798,2.069999933242798,6826902.0,2.069999933242798
2020-07-23,2.049999952316284,1.9900000095367432,2.0399999618530273,2.049999952316284,7711401.0,2.049999952316284
2020-07-24,2.059999942779541,1.9600000381469727,2.0299999713897705,1.9900000095367432,9278540.0,1.9900000095367432
2020-07-27,2.0,1.9199999570846558,1.9900000095367432,1.9800000190734863,7658960.0,1.9800000190734863
2020-07-28,2.009999990463257,1.9500000476837158,1.9700000286102295,1.9700000286102295,8574521.0,1.9700000286102295
2020-07-29,2.0,1.940000057220459,1.9600000381469727,2.0,6447379.0,2.0
2020-07-30,2.0299999713897705,1.9700000286102295,2.0,1.9900000095367432,7294645.0,1.9900000095367432
2020-07-31,2.0,1.9600000381469727,1.9800000190734863,1.9800000190734863,5873071.0,1.9800000190734863
2020-08-03,2.0399999618530273,1.9700000286102295,1.9900000095367432,2.0299999713897705,9668753.0,2.0299999713897705
2020-08-04,2.0299999713897705,1.9900000095367432,2.0299999713897705,2.0199999809265137,9485129.0,2.0199999809265137
2020-08-05,2.0399999618530273,1.9800000190734863,2.009999990463257,2.0299999713897705,7527096.0,2.0299999713897705
2020-08-06,2.0299999713897705,2.0,2.0199999809265137,2.0199999809265137,5084081.0,2.0199999809265137
2020-08-07,2.0199999809265137,1.9600000381469727,2.009999990463257,1.9700000286102295,7595713.0,1.9700000286102295
2020-08-10,2.0199999809265137,1.9600000381469727,1.9800000190734863,2.0,6709600.0,2.0
2020-08-11,2.009999990463257,1.9600000381469727,1.9900000095367432,1.9700000286102295,7310700.0,1.9700000286102295
2020-08-12,1.9700000286102295,1.9199999570846558,1.9700000286102295,1.9700000286102295,7863601.0,1.9700000286102295
2020-08-13,2.0199999809265137,1.9700000286102295,1.9700000286102295,2.009999990463257,10840628.0,2.009999990463257
2020-08-14,2.049999952316284,1.9900000095367432,2.0,2.0199999809265137,7456214.0,2.0199999809265137
2020-08-17,2.059999942779541,2.009999990463257,2.0299999713897705,2.049999952316284,7643845.0,2.049999952316284
2020-08-18,2.25,2.0299999713897705,2.049999952316284,2.1500000953674316,35392509.0,2.1500000953674316
2020-08-19,2.200000047683716,2.0299999713897705,2.109999895095825,2.130000114440918,30189316.0,2.130000114440918
2020-08-20,2.109999895095825,2.059999942779541,2.069999933242798,2.0799999237060547,13055701.0,2.0799999237060547
2020-08-21,2.109999895095825,2.069999933242798,2.0799999237060547,2.0799999237060547,11404759.0,2.0799999237060547
2020-08-24,2.0899999141693115,2.049999952316284,2.0799999237060547,2.049999952316284,7669353.0,2.049999952316284
2020-08-25,2.069999933242798,2.0199999809265137,2.069999933242798,2.0299999713897705,7566205.0,2.0299999713897705
2020-08-26,2.0299999713897705,1.9900000095367432,2.0199999809265137,1.9900000095367432,5360998.0,1.9900000095367432
2020-08-27,2.0399999618530273,1.9800000190734863,1.9900000095367432,2.0199999809265137,5534935.0,2.0199999809265137
2020-08-28,2.049999952316284,1.9900000095367432,2.009999990463257,2.0299999713897705,6836235.0,2.0299999713897705
2020-08-31,2.0299999713897705,1.9900000095367432,2.0299999713897705,2.0,8468640.0,2.0
2020-09-01,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,5745420.0,1.9900000095367432
2020-09-02,2.0,1.9700000286102295,1.9900000095367432,2.0,5533805.0,2.0
2020-09-03,2.119999885559082,1.9800000190734863,2.0,2.0899999141693115,30411839.0,2.0899999141693115
2020-09-04,2.059999942779541,1.9900000095367432,2.059999942779541,2.0299999713897705,16168919.0,2.0299999713897705
2020-09-07,2.049999952316284,2.009999990463257,2.0199999809265137,2.009999990463257,10453763.0,2.009999990463257
2020-09-08,2.2100000381469727,1.9900000095367432,2.009999990463257,2.2100000381469727,42873875.0,2.2100000381469727
2020-09-09,2.430000066757202,2.2300000190734863,2.25,2.430000066757202,83037625.0,2.430000066757202
2020-09-10,2.559999942779541,2.190000057220459,2.4800000190734863,2.190000057220459,74684143.0,2.190000057220459
2020-09-11,2.119999885559082,2.0199999809265137,2.059999942779541,2.069999933242798,46342195.0,2.069999933242798
2020-09-14,2.140000104904175,2.0399999618530273,2.0799999237060547,2.119999885559082,33806485.0,2.119999885559082
2020-09-15,2.1500000953674316,2.069999933242798,2.0799999237060547,2.0799999237060547,25528966.0,2.0799999237060547
2020-09-16,2.0999999046325684,2.0399999618530273,2.0799999237060547,2.059999942779541,20189758.0,2.059999942779541
2020-09-17,2.0799999237060547,2.0199999809265137,2.049999952316284,2.0399999618530273,16609120.0,2.0399999618530273
2020-09-18,2.130000114440918,2.0199999809265137,2.0399999618530273,2.0899999141693115,26143440.0,2.0899999141693115
2020-09-21,2.0799999237060547,2.049999952316284,2.069999933242798,2.049999952316284,15524732.0,2.049999952316284
2020-09-22,2.059999942779541,2.0199999809265137,2.0399999618530273,2.0299999713897705,13341462.0,2.0299999713897705
2020-09-23,2.0299999713897705,2.009999990463257,2.0299999713897705,2.0199999809265137,7032440.0,2.0199999809265137
2020-09-24,2.009999990463257,1.9800000190734863,2.0,1.9800000190734863,9482940.0,1.9800000190734863
2020-09-25,2.009999990463257,1.9800000190734863,1.9900000095367432,1.9900000095367432,5259392.0,1.9900000095367432
2020-09-28,2.119999885559082,1.9900000095367432,1.9900000095367432,2.0799999237060547,31047896.0,2.0799999237060547
2020-09-29,2.069999933242798,2.0199999809265137,2.069999933242798,2.0299999713897705,16242968.0,2.0299999713897705
2020-09-30,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0,10321184.0,2.0
2020-10-09,2.0899999141693115,2.009999990463257,2.0299999713897705,2.049999952316284,15194771.0,2.049999952316284
2020-10-12,2.1700000762939453,2.0399999618530273,2.059999942779541,2.130000114440918,29773700.0,2.130000114440918
2020-10-13,2.1700000762939453,2.0899999141693115,2.119999885559082,2.119999885559082,22791269.0,2.119999885559082
2020-10-14,2.1700000762939453,2.0999999046325684,2.109999895095825,2.1600000858306885,22385432.0,2.1600000858306885
2020-10-15,2.2899999618530273,2.119999885559082,2.130000114440918,2.180000066757202,40083375.0,2.180000066757202
2020-10-16,2.2899999618530273,2.130000114440918,2.1600000858306885,2.240000009536743,42021518.0,2.240000009536743
2020-10-19,2.2100000381469727,2.130000114440918,2.2100000381469727,2.140000104904175,24462710.0,2.140000104904175
2020-10-20,2.1600000858306885,2.0999999046325684,2.140000104904175,2.140000104904175,14163589.0,2.140000104904175
2020-10-21,2.140000104904175,2.0899999141693115,2.140000104904175,2.119999885559082,13296880.0,2.119999885559082
2020-10-22,2.119999885559082,2.0799999237060547,2.0899999141693115,2.109999895095825,10008715.0,2.109999895095825
2020-10-23,2.0999999046325684,2.0399999618530273,2.0999999046325684,2.0399999618530273,11905181.0,2.0399999618530273
2020-10-26,2.049999952316284,2.0199999809265137,2.049999952316284,2.0399999618530273,7326000.0,2.0399999618530273
2020-10-27,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0199999809265137,2432220.0,2.0199999809265137