Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.929999828338623,7.800000190734863,7.900000095367432,7.809999942779541,17749506.0,5.543710708618164
2010-01-05,7.849999904632568,7.639999866485596,7.829999923706055,7.769999980926514,21641575.0,5.515317440032959
2010-01-06,7.860000133514404,7.710000038146973,7.769999980926514,7.769999980926514,20192101.0,5.515317440032959
2010-01-07,7.800000190734863,7.5,7.730000019073486,7.550000190734863,25730876.0,5.359156608581543
2010-01-08,7.599999904632568,7.449999809265137,7.480000019073486,7.590000152587891,16191730.0,5.387549877166748
2010-01-11,7.809999942779541,7.539999961853027,7.679999828338623,7.789999961853027,25570447.0,5.529513835906982
2010-01-12,8.09000015258789,7.809999942779541,7.829999923706055,8.039999961853027,59452581.0,5.706969738006592
2010-01-13,8.029999732971191,7.820000171661377,7.880000114440918,7.849999904632568,33046196.0,5.572103023529053
2010-01-14,8.029999732971191,7.840000152587891,7.900000095367432,8.010000228881836,27071931.0,5.685675144195557
2010-01-15,8.079999923706055,7.929999828338623,8.050000190734863,7.96999979019165,23421071.0,5.657281875610352
2010-01-18,8.109999656677246,7.949999809265137,8.0,8.079999923706055,31839175.0,5.735362529754639
2010-01-19,8.069999694824219,7.929999828338623,8.069999694824219,7.96999979019165,27435901.0,5.657281875610352
2010-01-20,7.980000019073486,7.610000133514404,7.949999809265137,7.630000114440918,32206891.0,5.415942668914795
2010-01-21,7.829999923706055,7.639999866485596,7.670000076293945,7.75,16256182.0,5.5011210441589355
2010-01-22,7.849999904632568,7.599999904632568,7.659999847412109,7.760000228881836,23112803.0,5.508219242095947
2010-01-25,7.769999980926514,7.579999923706055,7.679999828338623,7.590000152587891,12834249.0,5.387549877166748
2010-01-26,7.650000095367432,7.21999979019165,7.599999904632568,7.300000190734863,18320825.0,5.181701183319092
2010-01-27,7.300000190734863,7.079999923706055,7.289999961853027,7.090000152587891,16640729.0,5.032638072967529
2010-01-28,7.170000076293945,7.050000190734863,7.070000171661377,7.130000114440918,12503137.0,5.061031341552734
2010-01-29,7.230000019073486,7.070000171661377,7.110000133514404,7.119999885559082,11790644.0,5.053933143615723
2010-02-01,7.110000133514404,6.860000133514404,7.110000133514404,6.920000076293945,14360479.0,4.911969184875488
2010-02-02,7.039999961853027,6.869999885559082,6.989999771118164,6.880000114440918,10616831.0,4.883575916290283
2010-02-03,7.050000190734863,6.699999809265137,6.949999809265137,7.050000190734863,13748748.0,5.004245281219482
2010-02-04,7.139999866485596,6.960000038146973,7.039999961853027,7.079999923706055,13788544.0,5.025539875030518
2010-02-05,7.03000020980835,6.889999866485596,6.960000038146973,6.940000057220459,11899280.0,4.926165580749512
2010-02-08,7.139999866485596,6.929999828338623,6.940000057220459,7.050000190734863,9550689.0,5.004245281219482
2010-02-09,7.110000133514404,7.019999980926514,7.050000190734863,7.090000152587891,7069653.0,5.032638072967529
2010-02-10,7.190000057220459,7.059999942779541,7.139999866485596,7.159999847412109,9903180.0,5.082325458526611
2010-02-11,7.179999828338623,7.099999904632568,7.150000095367432,7.130000114440918,7210636.0,5.061031341552734
2010-02-12,7.170000076293945,7.119999885559082,7.150000095367432,7.150000095367432,7676545.0,5.075228214263916
2010-02-22,7.190000057220459,7.090000152587891,7.150000095367432,7.130000114440918,9112595.0,5.061031341552734
2010-02-23,7.139999866485596,7.0,7.130000114440918,7.119999885559082,9261430.0,5.053933143615723
2010-02-24,7.269999980926514,7.039999961853027,7.050000190734863,7.260000228881836,16646294.0,5.153308868408203
2010-02-25,7.369999885559082,7.21999979019165,7.260000228881836,7.360000133514404,19844967.0,5.224290370941162
2010-02-26,7.429999828338623,7.300000190734863,7.340000152587891,7.320000171661377,14963056.0,5.195898056030273
2010-03-01,7.380000114440918,7.289999961853027,7.329999923706055,7.369999885559082,14962193.0,5.231389045715332
2010-03-02,7.739999771118164,7.320000171661377,7.389999866485596,7.699999809265137,40309759.0,5.465630054473877
2010-03-03,7.75,7.590000152587891,7.699999809265137,7.699999809265137,28947808.0,5.465630054473877
2010-03-04,7.789999961853027,7.329999923706055,7.699999809265137,7.380000114440918,24717504.0,5.2384867668151855
2010-03-05,7.670000076293945,7.380000114440918,7.429999828338623,7.559999942779541,20650102.0,5.366255760192871
2010-03-08,7.699999809265137,7.550000190734863,7.610000133514404,7.639999866485596,15662515.0,5.423040390014648
2010-03-09,7.730000019073486,7.559999942779541,7.630000114440918,7.690000057220459,17807113.0,5.458531856536865
2010-03-10,8.020000457763672,7.71999979019165,7.820000171661377,7.739999771118164,40986907.0,5.494023323059082
2010-03-11,7.78000020980835,7.510000228881836,7.679999828338623,7.599999904632568,18612629.0,5.39464807510376
2010-03-12,7.610000133514404,7.420000076293945,7.590000152587891,7.440000057220459,13017867.0,5.281076908111572
2010-03-15,7.610000133514404,7.380000114440918,7.440000057220459,7.570000171661377,13380973.0,5.373353004455566
2010-03-16,7.610000133514404,7.480000019073486,7.590000152587891,7.610000133514404,9054832.0,5.401745796203613
2010-03-17,7.75,7.599999904632568,7.630000114440918,7.739999771118164,17790337.0,5.494023323059082
2010-03-18,7.909999847412109,7.739999771118164,7.860000133514404,7.78000020980835,29938945.0,5.522416114807129
2010-03-19,7.860000133514404,7.710000038146973,7.840000152587891,7.78000020980835,18600350.0,5.522416114807129
2010-03-22,7.869999885559082,7.75,7.789999961853027,7.840000152587891,17833833.0,5.565004825592041
2010-03-23,7.860000133514404,7.699999809265137,7.840000152587891,7.710000038146973,16372821.0,5.472728729248047
2010-03-24,7.769999980926514,7.699999809265137,7.71999979019165,7.710000038146973,11915891.0,5.472728729248047
2010-03-25,7.71999979019165,7.53000020980835,7.71999979019165,7.550000190734863,15945821.0,5.359156608581543
2010-03-26,7.800000190734863,7.539999961853027,7.559999942779541,7.739999771118164,16438870.0,5.494023323059082
2010-03-29,7.829999923706055,7.760000228881836,7.760000228881836,7.800000190734863,18565278.0,5.536612033843994
2010-03-30,7.929999828338623,7.769999980926514,7.800000190734863,7.900000095367432,27538220.0,5.6075944900512695
2010-03-31,7.909999847412109,7.800000190734863,7.900000095367432,7.820000171661377,16264092.0,5.550808906555176
2010-04-01,7.880000114440918,7.800000190734863,7.829999923706055,7.869999885559082,23506655.0,5.586299419403076
2010-04-02,8.039999961853027,7.920000076293945,7.920000076293945,8.0,40686631.0,5.678576469421387
2010-04-06,8.069999694824219,7.900000095367432,8.029999732971191,7.949999809265137,21565437.0,5.643085479736328
2010-04-07,7.940000057220459,7.840000152587891,7.940000057220459,7.880000114440918,16688226.0,5.593398094177246
2010-04-08,7.929999828338623,7.840000152587891,7.880000114440918,7.860000133514404,14985158.0,5.579201698303223
2010-04-09,7.920000076293945,7.849999904632568,7.860000133514404,7.900000095367432,13983003.0,5.6075944900512695
2010-04-12,7.949999809265137,7.760000228881836,7.909999847412109,7.809999942779541,24611041.0,5.543710708618164
2010-04-13,7.900000095367432,7.679999828338623,7.800000190734863,7.840000152587891,22636287.0,5.565004825592041
2010-04-14,7.860000133514404,7.769999980926514,7.840000152587891,7.849999904632568,14266183.0,5.572103023529053
2010-04-15,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0,5.572103023529053
2010-04-16,7.840000152587891,7.71999979019165,7.840000152587891,7.78000020980835,13065616.0,5.522416114807129
2010-04-19,7.710000038146973,7.289999961853027,7.710000038146973,7.300000190734863,23935592.0,5.181701183319092
2010-04-20,7.380000114440918,7.199999809265137,7.300000190734863,7.300000190734863,13332115.0,5.181701183319092
2010-04-21,7.550000190734863,7.28000020980835,7.320000171661377,7.5,17773887.0,5.323665618896484
2010-04-22,7.46999979019165,7.360000133514404,7.429999828338623,7.369999885559082,14446944.0,5.231389045715332
2010-04-23,7.420000076293945,7.260000228881836,7.349999904632568,7.28000020980835,12169912.0,5.167503833770752
2010-04-26,7.369999885559082,7.260000228881836,7.289999961853027,7.28000020980835,9476975.0,5.167503833770752
2010-04-27,7.260000228881836,6.920000076293945,7.260000228881836,7.03000020980835,17213095.0,4.990049839019775
2010-04-28,7.059999942779541,6.920000076293945,7.0,6.989999771118164,10325116.0,4.9616570472717285
2010-04-29,7.079999923706055,6.900000095367432,7.050000190734863,6.920000076293945,10766228.0,4.911969184875488
2010-04-30,6.949999809265137,6.730000019073486,6.929999828338623,6.840000152587891,11116990.0,4.8551836013793945
2010-05-04,6.789999961853027,6.510000228881836,6.510000228881836,6.71999979019165,8592472.0,4.770004749298096
2010-05-05,6.829999923706055,6.570000171661377,6.630000114440918,6.820000171661377,10752729.0,4.840986728668213
2010-05-06,6.800000190734863,6.510000228881836,6.789999961853027,6.510000228881836,9536181.0,4.620941638946533
2010-05-07,6.449999809265137,6.309999942779541,6.400000095367432,6.320000171661377,11903742.0,4.486075401306152
2010-05-10,6.409999847412109,6.199999809265137,6.309999942779541,6.340000152587891,7704016.0,4.500272274017334
2010-05-11,6.489999771118164,6.190000057220459,6.46999979019165,6.210000038146973,9559552.0,4.407995700836182
2010-05-12,6.289999961853027,6.050000190734863,6.210000038146973,6.21999979019165,7720620.0,4.415093421936035
2010-05-13,6.289999961853027,6.090000152587891,6.239999771118164,6.269999980926514,9558980.0,4.450584888458252
2010-05-14,6.269999980926514,6.179999828338623,6.230000019073486,6.21999979019165,7388843.0,4.415093421936035
2010-05-17,6.170000076293945,5.690000057220459,6.139999866485596,5.699999809265137,12943418.0,4.045985698699951
2010-05-18,5.869999885559082,5.599999904632568,5.730000019073486,5.809999942779541,11469318.0,4.124066352844238
2010-05-19,5.849999904632568,5.710000038146973,5.75,5.78000020980835,7403839.0,4.102772235870361
2010-05-20,5.880000114440918,5.710000038146973,5.730000019073486,5.730000019073486,6370363.0,4.0672807693481445
2010-05-21,5.809999942779541,5.550000190734863,5.579999923706055,5.800000190734863,9597053.0,4.116968154907227
2010-05-24,6.300000190734863,5.949999809265137,5.949999809265137,6.260000228881836,23776361.0,4.443485736846924
2010-05-25,6.340000152587891,6.150000095367432,6.230000019073486,6.28000020980835,16901446.0,4.457682132720947
2010-05-26,6.360000133514404,6.230000019073486,6.230000019073486,6.360000133514404,11022502.0,4.514469146728516
2010-05-27,6.590000152587891,6.329999923706055,6.349999904632568,6.590000152587891,23541432.0,4.677727222442627
2010-05-28,6.28000020980835,6.079999923706055,6.21999979019165,6.090000152587891,16981044.0,4.52899169921875
2010-05-31,6.070000171661377,5.829999923706055,6.070000171661377,5.829999923706055,12019938.0,4.335636138916016
2010-06-01,5.820000171661377,5.610000133514404,5.75,5.690000057220459,9184750.0,4.2315216064453125
2010-06-02,5.809999942779541,5.679999828338623,5.710000038146973,5.800000190734863,7990668.0,4.313325881958008
2010-06-03,5.880000114440918,5.710000038146973,5.860000133514404,5.710000038146973,8765141.0,4.246395111083984
2010-06-04,5.800000190734863,5.630000114440918,5.690000057220459,5.769999980926514,7526927.0,4.291016101837158
2010-06-07,5.710000038146973,5.599999904632568,5.619999885559082,5.679999828338623,7653300.0,4.224084854125977
2010-06-08,5.75,5.630000114440918,5.710000038146973,5.690000057220459,5990243.0,4.2315216064453125
2010-06-09,5.869999885559082,5.699999809265137,5.699999809265137,5.860000133514404,11841753.0,4.357946872711182
2010-06-10,5.909999847412109,5.809999942779541,5.860000133514404,5.820000171661377,8566899.0,4.32819938659668
2010-06-11,5.889999866485596,5.75,5.849999904632568,5.769999980926514,6538989.0,4.291016101837158
2010-06-17,5.849999904632568,5.730000019073486,5.800000190734863,5.739999771118164,4076224.0,4.268705368041992
2010-06-18,5.760000228881836,5.550000190734863,5.71999979019165,5.590000152587891,6825393.0,4.157154083251953
2010-06-21,5.78000020980835,5.539999961853027,5.579999923706055,5.769999980926514,9761578.0,4.291016101837158
2010-06-22,5.960000038146973,5.820000171661377,5.840000152587891,5.920000076293945,19170716.0,4.402566909790039
2010-06-23,5.900000095367432,5.739999771118164,5.880000114440918,5.829999923706055,9375669.0,4.335636138916016
2010-06-24,5.849999904632568,5.739999771118164,5.849999904632568,5.789999961853027,5530136.0,4.305889129638672
2010-06-25,5.769999980926514,5.650000095367432,5.75,5.690000057220459,4965104.0,4.2315216064453125
2010-06-28,5.739999771118164,5.619999885559082,5.690000057220459,5.630000114440918,4027662.0,4.186900615692139
2010-06-29,5.690000057220459,5.349999904632568,5.659999847412109,5.360000133514404,10354556.0,3.9861080646514893
2010-06-30,5.369999885559082,5.179999828338623,5.360000133514404,5.210000038146973,5787195.0,3.874556303024292
2010-07-01,5.260000228881836,5.099999904632568,5.230000019073486,5.110000133514404,5401289.0,3.8001890182495117
2010-07-02,5.150000095367432,4.940000057220459,5.110000133514404,5.119999885559082,6341324.0,3.8076250553131104
2010-07-05,5.110000133514404,5.0,5.090000152587891,5.059999942779541,4222685.0,3.7630057334899902
2010-07-06,5.269999980926514,5.079999923706055,5.150000095367432,5.239999771118164,9522527.0,3.8968663215637207
2010-07-07,5.289999961853027,5.210000038146973,5.239999771118164,5.28000020980835,7412915.0,3.926614284515381
2010-07-08,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,3.926614284515381
2010-07-09,5.420000076293945,5.210000038146973,5.28000020980835,5.389999866485596,8078924.0,4.008417129516602
2010-07-12,5.559999942779541,5.369999885559082,5.400000095367432,5.510000228881836,11087842.0,4.097659587860107
2010-07-13,5.570000171661377,5.360000133514404,5.46999979019165,5.519999980926514,10527421.0,4.105096340179443
2010-07-14,5.809999942779541,5.550000190734863,5.559999942779541,5.610000133514404,13391177.0,4.172027111053467
2010-07-15,5.670000076293945,5.329999923706055,5.590000152587891,5.389999866485596,7688362.0,4.008417129516602
2010-07-16,5.480000019073486,5.380000114440918,5.400000095367432,5.46999979019165,5141705.0,4.067912578582764
2010-07-19,5.599999904632568,5.389999866485596,5.400000095367432,5.590000152587891,8017555.0,4.157154083251953
2010-07-20,5.769999980926514,5.559999942779541,5.599999904632568,5.730000019073486,17166297.0,4.261268615722656
2010-07-21,5.760000228881836,5.630000114440918,5.75,5.659999847412109,13661205.0,4.209210395812988
2010-07-22,5.730000019073486,5.599999904632568,5.639999866485596,5.71999979019165,10733688.0,4.253830909729004
2010-07-23,5.730000019073486,5.619999885559082,5.730000019073486,5.690000057220459,9782786.0,4.2315216064453125
2010-07-26,5.78000020980835,5.639999866485596,5.670000076293945,5.760000228881836,10047125.0,4.283578872680664
2010-07-27,5.769999980926514,5.659999847412109,5.769999980926514,5.699999809265137,7563830.0,4.23895788192749
2010-07-28,5.820000171661377,5.670000076293945,5.699999809265137,5.809999942779541,15742750.0,4.320762634277344
2010-07-29,5.960000038146973,5.78000020980835,5.820000171661377,5.940000057220459,22171317.0,4.417441368103027
2010-07-30,5.980000019073486,5.800000190734863,5.980000019073486,5.840000152587891,13859689.0,4.34307336807251
2010-08-02,5.989999771118164,5.829999923706055,5.840000152587891,5.96999979019165,16916777.0,4.4397501945495605
2010-08-03,6.119999885559082,5.889999866485596,5.96999979019165,5.949999809265137,25499951.0,4.424877643585205
2010-08-04,6.059999942779541,5.849999904632568,5.920000076293945,6.03000020980835,20467251.0,4.484371662139893
2010-08-05,6.019999980926514,5.869999885559082,6.010000228881836,5.920000076293945,13778216.0,4.402566909790039
2010-08-06,6.019999980926514,5.769999980926514,5.949999809265137,5.980000019073486,21774767.0,4.447187900543213
2010-08-09,6.059999942779541,5.96999979019165,5.980000019073486,6.019999980926514,14589347.0,4.476934909820557
2010-08-10,6.139999866485596,5.880000114440918,6.059999942779541,5.889999866485596,20837859.0,4.3802571296691895
2010-08-11,6.019999980926514,5.849999904632568,5.860000133514404,5.96999979019165,10657011.0,4.4397501945495605
2010-08-12,6.019999980926514,5.860000133514404,5.909999847412109,5.869999885559082,10118194.0,4.365383148193359
2010-08-13,5.940000057220459,5.820000171661377,5.869999885559082,5.940000057220459,8281835.0,4.417441368103027
2010-08-16,6.099999904632568,5.889999866485596,5.920000076293945,6.079999923706055,20597846.0,4.521555423736572
2010-08-17,6.119999885559082,6.019999980926514,6.090000152587891,6.070000171661377,11970766.0,4.514118671417236
2010-08-18,6.099999904632568,5.980000019073486,6.099999904632568,6.0,13774613.0,4.462060928344727
2010-08-19,6.050000190734863,5.929999828338623,6.010000228881836,6.0,12287465.0,4.462060928344727
2010-08-20,5.989999771118164,5.820000171661377,5.989999771118164,5.820000171661377,13047244.0,4.32819938659668
2010-08-23,5.920000076293945,5.809999942779541,5.820000171661377,5.829999923706055,9378463.0,4.335636138916016
2010-08-24,5.929999828338623,5.809999942779541,5.809999942779541,5.889999866485596,9495291.0,4.3802571296691895
2010-08-25,5.889999866485596,5.75,5.829999923706055,5.760000228881836,9371963.0,4.283578872680664
2010-08-26,5.809999942779541,5.730000019073486,5.78000020980835,5.769999980926514,8748515.0,4.291016101837158
2010-08-27,5.769999980926514,5.699999809265137,5.769999980926514,5.739999771118164,6833000.0,4.268705368041992
2010-08-30,5.860000133514404,5.75,5.760000228881836,5.849999904632568,8763388.0,4.350509166717529
2010-08-31,5.840000152587891,5.75,5.820000171661377,5.789999961853027,9290529.0,4.305889129638672
2010-09-01,5.820000171661377,5.619999885559082,5.789999961853027,5.670000076293945,11652607.0,4.216648578643799
2010-09-02,5.760000228881836,5.679999828338623,5.730000019073486,5.710000038146973,10836402.0,4.246395111083984
2010-09-03,5.739999771118164,5.679999828338623,5.71999979019165,5.739999771118164,10046780.0,4.268705368041992
2010-09-06,5.880000114440918,5.730000019073486,5.730000019073486,5.880000114440918,16303303.0,4.372819900512695
2010-09-07,5.920000076293945,5.840000152587891,5.880000114440918,5.900000095367432,11842260.0,4.387693881988525
2010-09-08,5.880000114440918,5.809999942779541,5.880000114440918,5.869999885559082,8307064.0,4.365383148193359
2010-09-09,5.880000114440918,5.670000076293945,5.860000133514404,5.699999809265137,15147188.0,4.23895788192749
2010-09-10,5.739999771118164,5.519999980926514,5.710000038146973,5.639999866485596,13875766.0,4.194337844848633
2010-09-13,5.739999771118164,5.610000133514404,5.610000133514404,5.690000057220459,16397115.0,4.2315216064453125
2010-09-14,5.730000019073486,5.670000076293945,5.690000057220459,5.690000057220459,9890200.0,4.2315216064453125
2010-09-15,5.820000171661377,5.639999866485596,5.679999828338623,5.739999771118164,17951813.0,4.268705368041992
2010-09-16,5.849999904632568,5.650000095367432,5.760000228881836,5.679999828338623,18923171.0,4.224084854125977
2010-09-17,5.730000019073486,5.550000190734863,5.699999809265137,5.650000095367432,11384688.0,4.201774597167969
2010-09-20,5.650000095367432,5.53000020980835,5.619999885559082,5.550000190734863,6887810.0,4.127406597137451
2010-09-21,5.630000114440918,5.539999961853027,5.559999942779541,5.579999923706055,5806476.0,4.149716854095459
2010-09-27,5.630000114440918,5.53000020980835,5.619999885559082,5.610000133514404,8184333.0,4.172027111053467
2010-09-28,5.630000114440918,5.510000228881836,5.590000152587891,5.519999980926514,8453714.0,4.105096340179443
2010-09-29,5.539999961853027,5.440000057220459,5.53000020980835,5.449999809265137,7705329.0,4.053038597106934
2010-09-30,5.550000190734863,5.420000076293945,5.420000076293945,5.539999961853027,6800204.0,4.119969844818115
2010-10-08,5.690000057220459,5.550000190734863,5.579999923706055,5.659999847412109,12022196.0,4.209210395812988
2010-10-11,5.840000152587891,5.659999847412109,5.659999847412109,5.829999923706055,22492464.0,4.335636138916016
2010-10-12,5.860000133514404,5.78000020980835,5.840000152587891,5.829999923706055,15547805.0,4.335636138916016
2010-10-13,5.909999847412109,5.809999942779541,5.829999923706055,5.889999866485596,16826166.0,4.3802571296691895
2010-10-14,5.920000076293945,5.760000228881836,5.920000076293945,5.760000228881836,17731008.0,4.283578872680664
2010-10-15,5.929999828338623,5.679999828338623,5.75,5.909999847412109,32500489.0,4.395130157470703
2010-10-18,6.050000190734863,5.849999904632568,6.0,5.949999809265137,40430860.0,4.424877643585205
2010-10-19,6.099999904632568,5.880000114440918,5.949999809265137,6.090000152587891,35448513.0,4.52899169921875
2010-10-20,6.039999961853027,5.900000095367432,6.010000228881836,5.960000038146973,27906110.0,4.432313919067383
2010-10-21,6.010000228881836,5.829999923706055,5.960000038146973,5.869999885559082,22153397.0,4.365383148193359
2010-10-22,5.920000076293945,5.829999923706055,5.880000114440918,5.880000114440918,18398059.0,4.372819900512695
2010-10-25,6.050000190734863,5.880000114440918,5.889999866485596,6.019999980926514,28750727.0,4.476934909820557
2010-10-26,6.190000057220459,6.050000190734863,6.050000190734863,6.139999866485596,38037624.0,4.566176414489746
2010-10-27,6.28000020980835,6.059999942779541,6.199999809265137,6.070000171661377,34736647.0,4.514118671417236
2010-10-28,6.130000114440918,6.010000228881836,6.050000190734863,6.090000152587891,17782435.0,4.52899169921875
2010-10-29,6.130000114440918,6.010000228881836,6.050000190734863,6.010000228881836,20076222.0,4.469498157501221
2010-11-01,6.099999904632568,6.0,6.019999980926514,6.090000152587891,25426820.0,4.52899169921875
2010-11-02,6.440000057220459,6.050000190734863,6.099999904632568,6.28000020980835,54895238.0,4.670290470123291
2010-11-03,6.380000114440918,6.159999847412109,6.260000228881836,6.170000076293945,29176516.0,4.5884857177734375
2010-11-04,6.320000171661377,6.170000076293945,6.170000076293945,6.289999961853027,21922589.0,4.677727222442627
2010-11-05,6.380000114440918,6.199999809265137,6.349999904632568,6.329999923706055,26271081.0,4.707474231719971
2010-11-08,6.949999809265137,6.349999904632568,6.400000095367432,6.769999980926514,76354795.0,5.034692287445068
2010-11-09,6.769999980926514,6.550000190734863,6.71999979019165,6.639999866485596,40864428.0,4.938014507293701
2010-11-10,6.849999904632568,6.550000190734863,6.630000114440918,6.730000019073486,32676938.0,5.004944801330566
2010-11-11,6.829999923706055,6.510000228881836,6.659999847412109,6.53000020980835,29147388.0,4.856209754943848
2010-11-12,6.650000095367432,6.130000114440918,6.539999961853027,6.159999847412109,39966505.0,4.581048965454102
2010-11-15,6.289999961853027,6.099999904632568,6.159999847412109,6.28000020980835,18687907.0,4.670290470123291
2010-11-16,6.349999904632568,6.050000190734863,6.28000020980835,6.070000171661377,23166897.0,4.514118671417236
2010-11-17,6.679999828338623,6.230000019073486,6.25,6.349999904632568,69265158.0,4.722348213195801
2010-11-18,6.480000019073486,6.210000038146973,6.409999847412109,6.349999904632568,29941393.0,4.722348213195801
2010-11-19,6.639999866485596,6.260000228881836,6.380000114440918,6.610000133514404,48569522.0,4.915704250335693
2010-11-22,6.690000057220459,6.449999809265137,6.519999980926514,6.559999942779541,33727911.0,4.8785200119018555
2010-11-23,6.550000190734863,6.210000038146973,6.550000190734863,6.340000152587891,22906105.0,4.714910984039307
2010-11-24,6.53000020980835,6.269999980926514,6.269999980926514,6.5,22181291.0,4.833899021148682
2010-11-25,6.710000038146973,6.480000019073486,6.559999942779541,6.619999885559082,38288014.0,4.923141002655029
2010-11-26,6.659999847412109,6.420000076293945,6.579999923706055,6.519999980926514,23809775.0,4.848773002624512
2010-11-29,6.739999771118164,6.480000019073486,6.510000228881836,6.690000057220459,30107413.0,4.975198268890381
2010-11-30,6.760000228881836,6.28000020980835,6.670000076293945,6.449999809265137,33596461.0,4.796716213226318
2010-12-01,6.460000038146973,6.300000190734863,6.440000057220459,6.380000114440918,13426331.0,4.74465799331665
2010-12-02,6.5,6.389999866485596,6.449999809265137,6.400000095367432,15320925.0,4.759532451629639
2010-12-03,6.429999828338623,6.28000020980835,6.400000095367432,6.329999923706055,11670882.0,4.707474231719971
2010-12-06,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,4.707474231719971
2010-12-07,6.349999904632568,6.110000133514404,6.28000020980835,6.289999961853027,13857170.0,4.677727222442627
2010-12-08,6.329999923706055,6.170000076293945,6.289999961853027,6.210000038146973,11743126.0,4.618233680725098
2010-12-09,6.199999809265137,6.070000171661377,6.170000076293945,6.079999923706055,11203272.0,4.521555423736572
2010-12-10,6.139999866485596,5.989999771118164,6.070000171661377,6.119999885559082,9378028.0,4.551301956176758
2010-12-13,6.260000228881836,6.119999885559082,6.119999885559082,6.25,12707845.0,4.647980213165283
2010-12-14,6.28000020980835,6.199999809265137,6.239999771118164,6.260000228881836,10862419.0,4.655417442321777
2010-12-15,6.269999980926514,6.179999828338623,6.260000228881836,6.190000057220459,12886032.0,4.603359699249268
2010-12-16,6.289999961853027,6.170000076293945,6.170000076293945,6.21999979019165,9507688.0,4.625669956207275
2010-12-17,6.269999980926514,6.099999904632568,6.230000019073486,6.150000095367432,13243204.0,4.573613166809082
2010-12-20,6.239999771118164,5.980000019073486,6.21999979019165,6.070000171661377,16024047.0,4.514118671417236
2010-12-21,6.190000057220459,6.03000020980835,6.050000190734863,6.179999828338623,10778963.0,4.595923900604248
2010-12-22,6.190000057220459,6.050000190734863,6.159999847412109,6.090000152587891,9527291.0,4.52899169921875
2010-12-23,6.110000133514404,6.019999980926514,6.090000152587891,6.03000020980835,8488998.0,4.484371662139893
2010-12-24,6.050000190734863,5.949999809265137,6.039999961853027,5.96999979019165,7421622.0,4.4397501945495605
2010-12-27,6.039999961853027,5.800000190734863,5.960000038146973,5.800000190734863,10640727.0,4.313325881958008
2010-12-28,5.809999942779541,5.639999866485596,5.800000190734863,5.690000057220459,7672241.0,4.2315216064453125
2010-12-29,5.75,5.679999828338623,5.690000057220459,5.739999771118164,4164568.0,4.268705368041992
2010-12-30,5.769999980926514,5.670000076293945,5.760000228881836,5.699999809265137,5090526.0,4.23895788192749
2010-12-31,5.800000190734863,5.699999809265137,5.699999809265137,5.78000020980835,5934748.0,4.298452377319336
2011-01-04,5.940000057220459,5.769999980926514,5.820000171661377,5.920000076293945,8399524.0,4.402566909790039
2011-01-05,5.980000019073486,5.849999904632568,5.900000095367432,5.920000076293945,7933268.0,4.402566909790039
2011-01-06,5.949999809265137,5.860000133514404,5.920000076293945,5.880000114440918,4824765.0,4.372819900512695
2011-01-07,5.960000038146973,5.849999904632568,5.880000114440918,5.880000114440918,7653592.0,4.372819900512695
2011-01-10,5.920000076293945,5.730000019073486,5.880000114440918,5.739999771118164,6068407.0,4.268705368041992
2011-01-11,5.789999961853027,5.690000057220459,5.690000057220459,5.78000020980835,5940260.0,4.298452377319336
2011-01-12,5.820000171661377,5.71999979019165,5.789999961853027,5.800000190734863,4760101.0,4.313325881958008
2011-01-13,5.840000152587891,5.769999980926514,5.800000190734863,5.829999923706055,5293053.0,4.335636138916016
2011-01-14,5.820000171661377,5.690000057220459,5.800000190734863,5.730000019073486,5079792.0,4.261268615722656
2011-01-17,5.71999979019165,5.5,5.699999809265137,5.510000228881836,8745735.0,4.097659587860107
2011-01-18,5.539999961853027,5.46999979019165,5.510000228881836,5.519999980926514,5688696.0,4.105096340179443
2011-01-19,5.610000133514404,5.519999980926514,5.550000190734863,5.610000133514404,6327891.0,4.172027111053467
2011-01-21,5.619999885559082,5.420000076293945,5.460000038146973,5.579999923706055,9601096.0,4.149716854095459
2011-01-24,5.610000133514404,5.46999979019165,5.570000171661377,5.480000019073486,5653551.0,4.0753493309021
2011-01-25,5.539999961853027,5.460000038146973,5.5,5.489999771118164,3948892.0,4.0827860832214355
2011-01-26,5.570000171661377,5.489999771118164,5.489999771118164,5.559999942779541,3565179.0,4.134842872619629
2011-01-27,5.619999885559082,5.480000019073486,5.519999980926514,5.610000133514404,8010370.0,4.172027111053467
2011-01-28,5.650000095367432,5.570000171661377,5.570000171661377,5.639999866485596,5943314.0,4.194337844848633
2011-01-31,5.690000057220459,5.579999923706055,5.639999866485596,5.659999847412109,7360641.0,4.209210395812988
2011-02-01,5.690000057220459,5.610000133514404,5.690000057220459,5.650000095367432,4514011.0,4.201774597167969
2011-02-09,5.650000095367432,5.590000152587891,5.619999885559082,5.599999904632568,5305738.0,4.164590358734131
2011-02-10,5.71999979019165,5.559999942779541,5.590000152587891,5.71999979019165,8465854.0,4.253830909729004
2011-02-11,5.760000228881836,5.699999809265137,5.71999979019165,5.75,9072824.0,4.27614164352417
2011-02-14,5.869999885559082,5.760000228881836,5.760000228881836,5.860000133514404,12622348.0,4.357946872711182
2011-02-15,5.96999979019165,5.849999904632568,5.880000114440918,5.880000114440918,18374218.0,4.372819900512695
2011-02-16,6.159999847412109,5.860000133514404,5.880000114440918,6.110000133514404,28891777.0,4.543866157531738
2011-02-17,6.199999809265137,6.010000228881836,6.199999809265137,6.139999866485596,19786257.0,4.566176414489746
2011-02-18,6.429999828338623,6.099999904632568,6.110000133514404,6.239999771118164,41478983.0,4.640543460845947
2011-02-21,6.760000228881836,6.150000095367432,6.199999809265137,6.690000057220459,73692844.0,4.975198268890381
2011-02-22,6.71999979019165,6.449999809265137,6.690000057220459,6.579999923706055,54084409.0,4.893393516540527
2011-02-23,6.75,6.480000019073486,6.570000171661377,6.590000152587891,39813284.0,4.90083122253418
2011-02-24,6.679999828338623,6.460000038146973,6.579999923706055,6.570000171661377,34140012.0,4.88595724105835
2011-02-25,6.710000038146973,6.409999847412109,6.579999923706055,6.659999847412109,42569583.0,4.952887535095215
2011-02-28,6.920000076293945,6.599999904632568,6.670000076293945,6.820000171661377,45111919.0,5.07187557220459
2011-03-01,6.860000133514404,6.650000095367432,6.860000133514404,6.71999979019165,31293802.0,4.997508525848389
2011-03-02,6.679999828338623,6.449999809265137,6.659999847412109,6.590000152587891,25367291.0,4.90083122253418
2011-03-03,6.860000133514404,6.559999942779541,6.579999923706055,6.639999866485596,41606527.0,4.938014507293701
2011-03-04,6.96999979019165,6.670000076293945,6.730000019073486,6.889999866485596,63334615.0,5.1239333152771
2011-03-07,7.050000190734863,6.820000171661377,6.920000076293945,6.869999885559082,51387086.0,5.109060287475586
2011-03-08,7.079999923706055,6.889999866485596,7.010000228881836,6.989999771118164,37540133.0,5.198300838470459
2011-03-09,7.010000228881836,6.75,6.949999809265137,6.820000171661377,42857375.0,5.07187557220459
2011-03-10,6.960000038146973,6.75,6.829999923706055,6.829999923706055,27321649.0,5.079312801361084
2011-03-11,6.840000152587891,6.619999885559082,6.789999961853027,6.650000095367432,29205498.0,4.945451259613037
2011-03-14,6.800000190734863,6.630000114440918,6.650000095367432,6.71999979019165,20264648.0,4.997508525848389
2011-03-15,6.710000038146973,6.360000133514404,6.699999809265137,6.5,29301602.0,4.833899021148682
2011-03-16,6.590000152587891,6.400000095367432,6.5,6.579999923706055,17066233.0,4.893393516540527
2011-03-17,6.550000190734863,6.440000057220459,6.5,6.5,14535892.0,4.833899021148682
2011-03-18,6.590000152587891,6.409999847412109,6.510000228881836,6.440000057220459,18414397.0,4.789278984069824
2011-03-21,6.570000171661377,6.440000057220459,6.440000057220459,6.480000019073486,13462446.0,4.819026470184326
2011-03-22,6.539999961853027,6.360000133514404,6.489999771118164,6.489999771118164,11870969.0,4.826462745666504
2011-03-23,6.579999923706055,6.449999809265137,6.5,6.579999923706055,14495457.0,4.893393516540527
2011-03-24,6.630000114440918,6.550000190734863,6.579999923706055,6.570000171661377,11991303.0,4.88595724105835
2011-03-25,6.849999904632568,6.579999923706055,6.590000152587891,6.739999771118164,35954306.0,5.012381553649902
2011-03-28,6.809999942779541,6.679999828338623,6.800000190734863,6.710000038146973,13976857.0,4.990072250366211
2011-03-29,6.71999979019165,6.449999809265137,6.71999979019165,6.46999979019165,24234053.0,4.811588764190674
2011-03-30,6.599999904632568,6.300000190734863,6.480000019073486,6.510000228881836,25885661.0,4.841336727142334
2011-03-31,6.53000020980835,6.360000133514404,6.5,6.400000095367432,10846684.0,4.759532451629639
2011-04-01,6.480000019073486,6.360000133514404,6.429999828338623,6.449999809265137,7254318.0,4.796716213226318
2011-04-06,6.559999942779541,6.400000095367432,6.440000057220459,6.510000228881836,10348464.0,4.841336727142334
2011-04-07,6.570000171661377,6.46999979019165,6.510000228881836,6.539999961853027,11305406.0,4.863646984100342
2011-04-08,6.599999904632568,6.5,6.539999961853027,6.590000152587891,14266898.0,4.90083122253418
2011-04-11,6.730000019073486,6.590000152587891,6.590000152587891,6.639999866485596,21447881.0,4.938014507293701
2011-04-12,6.739999771118164,6.539999961853027,6.630000114440918,6.679999828338623,16004958.0,4.967761039733887
2011-04-13,6.71999979019165,6.590000152587891,6.699999809265137,6.699999809265137,13579063.0,4.982635021209717
2011-04-14,6.789999961853027,6.670000076293945,6.699999809265137,6.760000228881836,21117407.0,5.027256011962891
2011-04-15,6.78000020980835,6.539999961853027,6.78000020980835,6.659999847412109,26248910.0,4.952887535095215
2011-04-18,6.840000152587891,6.699999809265137,6.699999809265137,6.769999980926514,30992530.0,5.034692287445068
2011-04-19,6.760000228881836,6.650000095367432,6.730000019073486,6.650000095367432,20197280.0,4.945451259613037
2011-04-20,6.730000019073486,6.599999904632568,6.670000076293945,6.659999847412109,15802607.0,4.952887535095215
2011-04-21,6.849999904632568,6.659999847412109,6.699999809265137,6.800000190734863,26340577.0,5.057003021240234
2011-04-22,6.849999904632568,6.739999771118164,6.789999961853027,6.789999961853027,18409341.0,5.04956579208374
2011-04-25,6.940000057220459,6.71999979019165,6.800000190734863,6.730000019073486,29257762.0,5.004944801330566
2011-04-26,6.760000228881836,6.519999980926514,6.690000057220459,6.559999942779541,17714490.0,4.8785200119018555
2011-04-27,6.619999885559082,6.460000038146973,6.599999904632568,6.510000228881836,13322980.0,4.841336727142334
2011-04-28,6.570000171661377,6.260000228881836,6.53000020980835,6.300000190734863,15730753.0,4.685164451599121
2011-04-29,6.429999828338623,6.300000190734863,6.320000171661377,6.420000076293945,8420470.0,4.774405479431152
2011-05-03,6.46999979019165,6.329999923706055,6.389999866485596,6.449999809265137,11508211.0,4.796716213226318
2011-05-04,6.420000076293945,6.28000020980835,6.420000076293945,6.300000190734863,11071003.0,4.685164451599121
2011-05-05,6.46999979019165,6.289999961853027,6.300000190734863,6.389999866485596,9146385.0,4.752094745635986
2011-05-06,6.420000076293945,6.309999942779541,6.349999904632568,6.389999866485596,7409304.0,4.752094745635986
2011-05-09,6.429999828338623,6.320000171661377,6.389999866485596,6.349999904632568,8670851.0,4.722348213195801
2011-05-11,6.53000020980835,6.380000114440918,6.400000095367432,6.460000038146973,13677503.0,4.804152488708496
2011-05-12,6.460000038146973,6.340000152587891,6.449999809265137,6.340000152587891,12665961.0,4.714910984039307
2011-05-13,6.429999828338623,6.329999923706055,6.389999866485596,6.429999828338623,8814232.0,4.781842231750488
2011-05-16,6.480000019073486,6.380000114440918,6.420000076293945,6.420000076293945,9795150.0,4.774405479431152
2011-05-17,6.449999809265137,6.329999923706055,6.420000076293945,6.380000114440918,9252119.0,4.74465799331665
2011-05-18,6.46999979019165,6.340000152587891,6.369999885559082,6.440000057220459,7812968.0,4.789278984069824
2011-05-19,6.480000019073486,6.349999904632568,6.46999979019165,6.380000114440918,9016299.0,4.74465799331665
2011-05-20,6.389999866485596,6.309999942779541,6.380000114440918,6.329999923706055,8430157.0,4.707474231719971
2011-05-23,6.349999904632568,6.059999942779541,6.349999904632568,6.070000171661377,13076709.0,4.514118671417236
2011-05-24,6.070000171661377,5.96999979019165,6.070000171661377,6.059999942779541,7756987.0,4.506681442260742
2011-05-25,6.070000171661377,5.960000038146973,6.03000020980835,5.980000019073486,5995889.0,4.447187900543213
2011-05-26,6.099999904632568,6.0,6.019999980926514,6.0,6819911.0,4.462060928344727
2011-05-27,6.039999961853027,5.909999847412109,6.010000228881836,5.929999828338623,6851788.0,4.410003662109375
2011-05-30,5.920000076293945,5.769999980926514,5.920000076293945,5.789999961853027,7719009.0,4.305889129638672
2011-05-31,5.909999847412109,5.760000228881836,5.789999961853027,5.900000095367432,6868333.0,4.387693881988525
2011-06-01,5.900000095367432,5.829999923706055,5.900000095367432,5.880000114440918,6316037.0,4.372819900512695
2011-06-02,5.849999904632568,5.690000057220459,5.820000171661377,5.769999980926514,9484161.0,4.291016101837158
2011-06-03,5.849999904632568,5.730000019073486,5.75,5.840000152587891,5754214.0,4.34307336807251
2011-06-07,5.949999809265137,5.800000190734863,5.840000152587891,5.920000076293945,7432276.0,4.402566909790039
2011-06-08,5.96999979019165,5.860000133514404,5.929999828338623,5.949999809265137,6791247.0,4.424877643585205
2011-06-09,5.96999979019165,5.820000171661377,5.909999847412109,5.840000152587891,5249090.0,4.34307336807251
2011-06-10,5.900000095367432,5.800000190734863,5.840000152587891,5.889999866485596,5003046.0,4.3802571296691895
2011-06-13,5.900000095367432,5.769999980926514,5.869999885559082,5.880000114440918,4634948.0,4.372819900512695
2011-06-14,5.989999771118164,5.820000171661377,5.860000133514404,5.96999979019165,8444062.0,4.4397501945495605
2011-06-15,5.96999979019165,5.869999885559082,5.940000057220459,5.889999866485596,6638620.0,4.3802571296691895
2011-06-16,5.849999904632568,5.710000038146973,5.849999904632568,5.730000019073486,6524206.0,4.261268615722656
2011-06-17,5.760000228881836,5.619999885559082,5.730000019073486,5.630000114440918,5474375.0,4.186900615692139
2011-06-20,5.650000095367432,5.519999980926514,5.630000114440918,5.570000171661377,5256574.0,4.142280578613281
2011-06-21,5.71999979019165,5.519999980926514,5.579999923706055,5.699999809265137,6976539.0,4.23895788192749
2011-06-22,5.75,5.639999866485596,5.659999847412109,5.650000095367432,7981293.0,4.201774597167969
2011-06-23,5.760000228881836,5.539999961853027,5.630000114440918,5.739999771118164,7113193.0,4.268705368041992
2011-06-24,5.900000095367432,5.699999809265137,5.699999809265137,5.889999866485596,13200741.0,4.3802571296691895
2011-06-27,5.980000019073486,5.900000095367432,5.929999828338623,5.949999809265137,13093590.0,4.424877643585205
2011-06-28,6.079999923706055,5.860000133514404,5.949999809265137,6.0,15550839.0,4.462060928344727
2011-06-29,6.03000020980835,5.900000095367432,6.0,5.929999828338623,10490016.0,4.410003662109375
2011-06-30,6.039999961853027,5.869999885559082,5.940000057220459,6.0,16101532.0,4.462060928344727
2011-07-01,5.960000038146973,5.75,5.860000133514404,5.920000076293945,16186449.0,4.554380416870117
2011-07-04,6.070000171661377,5.900000095367432,5.940000057220459,6.019999980926514,17443971.0,4.631311416625977
2011-07-05,6.099999904632568,6.0,6.019999980926514,6.039999961853027,10938488.0,4.646697998046875
2011-07-06,6.059999942779541,5.909999847412109,6.039999961853027,5.980000019073486,10950885.0,4.600539207458496
2011-07-07,6.159999847412109,6.03000020980835,6.03000020980835,6.090000152587891,21478354.0,4.685164451599121
2011-07-08,6.130000114440918,6.050000190734863,6.099999904632568,6.079999923706055,7976638.0,4.677471160888672
2011-07-11,6.059999942779541,5.940000057220459,6.050000190734863,6.03000020980835,11306275.0,4.639005661010742
2011-07-12,5.989999771118164,5.869999885559082,5.989999771118164,5.889999866485596,14695835.0,4.5313005447387695
2011-07-13,5.989999771118164,5.889999866485596,5.900000095367432,5.96999979019165,7432569.0,4.592845439910889
2011-07-14,6.0,5.900000095367432,5.980000019073486,5.980000019073486,8119065.0,4.600539207458496
2011-07-15,6.019999980926514,5.909999847412109,5.949999809265137,6.010000228881836,10350233.0,4.623619079589844
2011-07-18,6.050000190734863,5.96999979019165,6.019999980926514,6.0,7697988.0,4.615925312042236
2011-07-19,5.96999979019165,5.900000095367432,5.960000038146973,5.920000076293945,6456715.0,4.554380416870117
2011-07-20,5.960000038146973,5.860000133514404,5.940000057220459,5.920000076293945,7498990.0,4.554380416870117
2011-07-21,5.920000076293945,5.829999923706055,5.920000076293945,5.829999923706055,5970689.0,4.485140800476074
2011-07-22,5.869999885559082,5.789999961853027,5.849999904632568,5.849999904632568,6281856.0,4.5005269050598145
2011-07-26,5.679999828338623,5.579999923706055,5.679999828338623,5.679999828338623,12074024.0,4.369743347167969
2011-07-27,5.710000038146973,5.599999904632568,5.639999866485596,5.690000057220459,5964824.0,4.377435684204102
2011-07-28,5.650000095367432,5.579999923706055,5.650000095367432,5.610000133514404,8296750.0,4.315890312194824
2011-07-29,5.639999866485596,5.579999923706055,5.590000152587891,5.599999904632568,5994883.0,4.308197021484375
2011-08-01,5.670000076293945,5.559999942779541,5.610000133514404,5.639999866485596,3648857.0,4.33897066116333
2011-08-02,5.630000114440918,5.5,5.630000114440918,5.559999942779541,5958374.0,4.277424335479736
2011-08-03,5.639999866485596,5.489999771118164,5.510000228881836,5.619999885559082,8204587.0,4.323583602905273
2011-08-04,5.699999809265137,5.610000133514404,5.639999866485596,5.639999866485596,4664435.0,4.33897066116333
2011-08-05,5.550000190734863,5.440000057220459,5.489999771118164,5.53000020980835,5454864.0,4.254344940185547
2011-08-08,5.5,5.090000152587891,5.480000019073486,5.179999828338623,10044084.0,3.9850821495056152
2011-08-09,5.25,4.989999771118164,5.079999923706055,5.190000057220459,7866731.0,3.9927756786346436
2011-08-10,5.340000152587891,5.099999904632568,5.269999980926514,5.130000114440918,12806314.0,3.9466166496276855
2011-08-11,5.329999923706055,5.039999961853027,5.070000171661377,5.309999942779541,10121941.0,4.0850934982299805
2011-08-12,5.449999809265137,5.329999923706055,5.380000114440918,5.349999904632568,12294269.0,4.115867614746094
2011-08-15,5.519999980926514,5.369999885559082,5.380000114440918,5.489999771118164,8431843.0,4.223571300506592
2011-08-16,5.559999942779541,5.449999809265137,5.53000020980835,5.46999979019165,8315886.0,4.20818567276001
2011-08-17,5.650000095367432,5.480000019073486,5.5,5.610000133514404,15977639.0,4.315890312194824
2011-08-18,5.71999979019165,5.5,5.630000114440918,5.550000190734863,15492454.0,4.269731521606445
2011-08-19,5.539999961853027,5.400000095367432,5.400000095367432,5.53000020980835,8571904.0,4.254344940185547
2011-08-22,5.610000133514404,5.5,5.519999980926514,5.570000171661377,7867532.0,4.2851176261901855
2011-08-23,5.659999847412109,5.539999961853027,5.599999904632568,5.619999885559082,6373530.0,4.323583602905273
2011-08-24,5.659999847412109,5.389999866485596,5.650000095367432,5.449999809265137,14615296.0,4.192798614501953
2011-08-25,5.630000114440918,5.429999828338623,5.460000038146973,5.610000133514404,11504718.0,4.315890312194824
2011-08-26,5.630000114440918,5.559999942779541,5.579999923706055,5.599999904632568,6337670.0,4.308197021484375
2011-08-29,5.559999942779541,5.5,5.550000190734863,5.510000228881836,5929238.0,4.238958358764648
2011-08-30,5.590000152587891,5.449999809265137,5.550000190734863,5.460000038146973,5929255.0,4.2004923820495605
2011-08-31,5.480000019073486,5.300000190734863,5.480000019073486,5.380000114440918,9822819.0,4.138947010040283
2011-09-01,5.449999809265137,5.369999885559082,5.400000095367432,5.389999866485596,4190830.0,4.146638870239258
2011-09-02,5.409999847412109,5.289999961853027,5.380000114440918,5.300000190734863,6146586.0,4.077401638031006
2011-09-05,5.289999961853027,5.170000076293945,5.25,5.179999828338623,3834364.0,3.9850821495056152
2011-09-06,5.199999809265137,5.099999904632568,5.099999904632568,5.150000095367432,3923488.0,3.9620025157928467
2011-09-07,5.269999980926514,5.159999847412109,5.170000076293945,5.269999980926514,4462611.0,4.054320812225342
2011-09-08,5.329999923706055,5.230000019073486,5.28000020980835,5.239999771118164,3528928.0,4.0312418937683105
2011-09-09,5.300000190734863,5.199999809265137,5.25,5.21999979019165,2453256.0,4.015854835510254
2011-09-13,5.159999847412109,5.099999904632568,5.139999866485596,5.150000095367432,3473356.0,3.9620025157928467
2011-09-14,5.210000038146973,5.119999885559082,5.159999847412109,5.210000038146973,2705115.0,4.008162498474121
2011-09-15,5.289999961853027,5.199999809265137,5.21999979019165,5.28000020980835,3940153.0,4.062015056610107
2011-09-16,5.369999885559082,5.289999961853027,5.289999961853027,5.300000190734863,5239614.0,4.077401638031006
2011-09-19,5.300000190734863,5.179999828338623,5.28000020980835,5.190000057220459,3185602.0,3.9927756786346436
2011-09-20,5.289999961853027,5.130000114440918,5.199999809265137,5.239999771118164,2914184.0,4.0312418937683105
2011-09-21,5.400000095367432,5.190000057220459,5.239999771118164,5.380000114440918,6540335.0,4.138947010040283
2011-09-22,5.389999866485596,5.21999979019165,5.349999904632568,5.230000019073486,4590143.0,4.023548603057861
2011-09-23,5.21999979019165,5.150000095367432,5.170000076293945,5.199999809265137,4138450.0,4.000468730926514
2011-09-26,5.260000228881836,5.099999904632568,5.190000057220459,5.110000133514404,3206919.0,3.931229829788208
2011-09-27,5.190000057220459,5.119999885559082,5.150000095367432,5.139999866485596,3167609.0,3.9543094635009766
2011-09-28,5.199999809265137,5.130000114440918,5.179999828338623,5.159999847412109,3555804.0,3.969696044921875
2011-09-29,5.179999828338623,5.059999942779541,5.170000076293945,5.099999904632568,3545473.0,3.923536777496338
2011-09-30,5.179999828338623,5.050000190734863,5.110000133514404,5.119999885559082,3455802.0,3.938922882080078
2011-10-10,5.130000114440918,5.03000020980835,5.119999885559082,5.050000190734863,2478910.0,3.88507080078125
2011-10-11,5.199999809265137,5.03000020980835,5.150000095367432,5.090000152587891,3983522.0,3.915843963623047
2011-10-12,5.239999771118164,5.039999961853027,5.090000152587891,5.230000019073486,6092692.0,4.023548603057861
2011-10-13,5.300000190734863,5.190000057220459,5.21999979019165,5.28000020980835,5709265.0,4.062015056610107
2011-10-14,5.28000020980835,5.179999828338623,5.260000228881836,5.230000019073486,3322052.0,4.023548603057861
2011-10-17,5.289999961853027,5.21999979019165,5.21999979019165,5.28000020980835,2844646.0,4.062015056610107
2011-10-18,5.25,5.079999923706055,5.25,5.090000152587891,4315852.0,3.915843963623047
2011-10-19,5.139999866485596,4.989999771118164,5.139999866485596,5.019999980926514,5183421.0,3.8619911670684814
2011-10-20,5.059999942779541,4.909999847412109,5.019999980926514,4.940000057220459,5116648.0,3.800445795059204
2011-10-21,4.980000019073486,4.909999847412109,4.949999809265137,4.929999828338623,2151682.0,3.7927520275115967
2011-10-24,5.039999961853027,4.900000095367432,4.949999809265137,5.03000020980835,3484264.0,3.869684934616089
2011-10-25,5.179999828338623,5.0,5.03000020980835,5.139999866485596,5875761.0,3.9543094635009766
2011-10-26,5.21999979019165,5.090000152587891,5.150000095367432,5.159999847412109,7149775.0,3.969696044921875
2011-10-27,5.21999979019165,5.090000152587891,5.150000095367432,5.119999885559082,5949061.0,3.938922882080078
2011-10-28,5.21999979019165,5.139999866485596,5.179999828338623,5.199999809265137,9468812.0,4.000468730926514
2011-10-31,5.269999980926514,5.190000057220459,5.199999809265137,5.239999771118164,7086453.0,4.0312418937683105
2011-11-01,5.269999980926514,5.199999809265137,5.21999979019165,5.230000019073486,6623619.0,4.023548603057861
2011-11-02,5.300000190734863,5.150000095367432,5.170000076293945,5.300000190734863,8871552.0,4.077401638031006
2011-11-03,5.460000038146973,5.300000190734863,5.329999923706055,5.320000171661377,10783855.0,4.092787265777588
2011-11-04,5.369999885559082,5.320000171661377,5.340000152587891,5.340000152587891,4797551.0,4.108173370361328
2011-11-07,5.369999885559082,5.28000020980835,5.349999904632568,5.300000190734863,5070613.0,4.077401638031006
2011-11-08,5.320000171661377,5.210000038146973,5.309999942779541,5.230000019073486,5043928.0,4.023548603057861
2011-11-09,5.28000020980835,5.199999809265137,5.25,5.269999980926514,5270922.0,4.054320812225342
2011-11-10,5.239999771118164,5.179999828338623,5.239999771118164,5.190000057220459,5137229.0,3.9927756786346436
2011-11-11,5.21999979019165,5.170000076293945,5.190000057220459,5.190000057220459,3426288.0,3.9927756786346436
2011-11-14,5.320000171661377,5.199999809265137,5.21999979019165,5.309999942779541,7073691.0,4.0850934982299805
2011-11-15,5.309999942779541,5.25,5.300000190734863,5.289999961853027,5569541.0,4.06970739364624
2011-11-16,5.309999942779541,5.190000057220459,5.289999961853027,5.199999809265137,7343134.0,4.000468730926514
2011-11-17,5.239999771118164,5.170000076293945,5.190000057220459,5.199999809265137,3195137.0,4.000468730926514
2011-11-18,5.190000057220459,5.039999961853027,5.170000076293945,5.059999942779541,6304671.0,3.8927643299102783
2011-11-21,5.090000152587891,5.03000020980835,5.039999961853027,5.059999942779541,4188192.0,3.8927643299102783
2011-11-22,5.059999942779541,4.980000019073486,5.03000020980835,5.039999961853027,2642341.0,3.8773772716522217
2011-11-23,5.059999942779541,4.989999771118164,5.039999961853027,5.0,2774138.0,3.846604108810425
2011-11-24,5.0,4.920000076293945,4.96999979019165,4.980000019073486,2818033.0,3.8312175273895264
2011-11-25,5.0,4.929999828338623,4.980000019073486,4.940000057220459,2338769.0,3.800445795059204
2011-11-28,5.010000228881836,4.949999809265137,4.960000038146973,5.0,2185588.0,3.846604108810425
2011-11-29,5.039999961853027,5.0,5.019999980926514,5.039999961853027,2555848.0,3.8773772716522217
2011-11-30,5.050000190734863,4.78000020980835,5.050000190734863,4.869999885559082,6160485.0,3.7465927600860596
2011-12-01,5.019999980926514,4.929999828338623,4.989999771118164,4.940000057220459,4028771.0,3.800445795059204
2011-12-02,4.960000038146973,4.880000114440918,4.900000095367432,4.889999866485596,2601764.0,3.761979341506958
2011-12-05,4.920000076293945,4.699999809265137,4.889999866485596,4.730000019073486,5144918.0,3.638887405395508
2011-12-06,4.75,4.590000152587891,4.75,4.670000076293945,4370575.0,3.592728853225708
2011-12-07,4.699999809265137,4.630000114440918,4.650000095367432,4.670000076293945,2299056.0,3.592728853225708
2011-12-08,4.730000019073486,4.619999885559082,4.670000076293945,4.699999809265137,2209120.0,3.6158082485198975
2011-12-09,4.699999809265137,4.639999866485596,4.650000095367432,4.659999847412109,1509880.0,3.5850353240966797
2011-12-12,4.679999828338623,4.610000133514404,4.670000076293945,4.610000133514404,1172058.0,3.5465691089630127
2011-12-13,4.619999885559082,4.460000038146973,4.610000133514404,4.46999979019165,3192182.0,3.438864231109619
2011-12-14,4.5,4.289999961853027,4.460000038146973,4.320000171661377,5103415.0,3.3234665393829346
2011-12-15,4.309999942779541,4.099999904632568,4.300000190734863,4.159999847412109,5793980.0,3.2003748416900635
2011-12-16,4.289999961853027,4.170000076293945,4.190000057220459,4.289999961853027,3810687.0,3.300386667251587
2011-12-19,4.269999980926514,4.159999847412109,4.269999980926514,4.25,3232900.0,3.2696139812469482
2011-12-20,4.309999942779541,4.190000057220459,4.239999771118164,4.25,6250358.0,3.2696139812469482
2011-12-21,4.309999942779541,4.159999847412109,4.28000020980835,4.179999828338623,2633678.0,3.215761184692383
2011-12-22,4.150000095367432,3.9700000286102295,4.150000095367432,4.059999942779541,8091211.0,3.1234428882598877
2011-12-23,4.130000114440918,4.019999980926514,4.050000190734863,4.090000152587891,3892147.0,3.1465225219726562
2011-12-26,4.119999885559082,4.03000020980835,4.090000152587891,4.070000171661377,4819411.0,3.1311357021331787
2011-12-27,4.070000171661377,4.0,4.050000190734863,4.010000228881836,2670276.0,3.084977149963379
2011-12-28,4.019999980926514,3.940000057220459,3.990000009536743,4.0,3624397.0,3.0772836208343506
2011-12-29,4.019999980926514,3.940000057220459,3.9800000190734863,3.9700000286102295,7084603.0,3.054203748703003
2011-12-30,4.039999961853027,3.9700000286102295,3.990000009536743,4.010000228881836,5532511.0,3.084977149963379
2012-01-04,4.039999961853027,3.940000057220459,4.039999961853027,3.950000047683716,4621945.0,3.0388174057006836
2012-01-05,3.950000047683716,3.8399999141693115,3.950000047683716,3.8499999046325684,3920645.0,2.9618852138519287
2012-01-06,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.9000000953674316,3511212.0,3.0003514289855957
2012-01-09,4.059999942779541,3.880000114440918,3.9000000953674316,4.050000190734863,5439208.0,3.1157500743865967
2012-01-10,4.199999809265137,4.019999980926514,4.050000190734863,4.190000057220459,15775012.0,3.223454236984253
2012-01-11,4.190000057220459,4.119999885559082,4.179999828338623,4.159999847412109,8029426.0,3.2003748416900635
2012-01-12,4.190000057220459,4.130000114440918,4.130000114440918,4.150000095367432,6221922.0,3.1926817893981934
2012-01-13,4.159999847412109,3.990000009536743,4.150000095367432,4.019999980926514,6174485.0,3.092670202255249
2012-01-16,4.039999961853027,3.9600000381469727,4.010000228881836,3.9600000381469727,2278214.0,3.046510934829712
2012-01-17,4.159999847412109,3.950000047683716,3.9700000286102295,4.159999847412109,7016196.0,3.2003748416900635
2012-01-18,4.179999828338623,4.079999923706055,4.150000095367432,4.119999885559082,7247783.0,3.169602155685425
2012-01-19,4.21999979019165,4.079999923706055,4.099999904632568,4.199999809265137,7745802.0,3.2311480045318604
2012-01-20,4.25,4.170000076293945,4.210000038146973,4.239999771118164,6130848.0,3.261920690536499
2012-01-30,4.239999771118164,4.150000095367432,4.239999771118164,4.159999847412109,4039169.0,3.2003748416900635
2012-01-31,4.179999828338623,4.110000133514404,4.150000095367432,4.150000095367432,4042381.0,3.1926817893981934
2012-02-01,4.159999847412109,4.090000152587891,4.139999866485596,4.130000114440918,4142228.0,3.177295446395874
2012-02-02,4.199999809265137,4.119999885559082,4.119999885559082,4.190000057220459,3847265.0,3.223454236984253
2012-02-03,4.230000019073486,4.130000114440918,4.190000057220459,4.21999979019165,9500403.0,3.2465338706970215
2012-02-06,4.349999904632568,4.190000057220459,4.210000038146973,4.289999961853027,16851526.0,3.300386667251587
2012-02-07,4.260000228881836,4.179999828338623,4.260000228881836,4.190000057220459,6689150.0,3.223454236984253
2012-02-08,4.28000020980835,4.159999847412109,4.190000057220459,4.28000020980835,7545986.0,3.292693614959717
2012-02-09,4.329999923706055,4.25,4.260000228881836,4.289999961853027,13692598.0,3.300386667251587
2012-02-10,4.369999885559082,4.269999980926514,4.289999961853027,4.320000171661377,11376341.0,3.3234665393829346
2012-02-13,4.369999885559082,4.28000020980835,4.300000190734863,4.340000152587891,9166955.0,3.338852882385254
2012-02-14,4.349999904632568,4.28000020980835,4.340000152587891,4.329999923706055,6514690.0,3.331159830093384
2012-02-15,4.409999847412109,4.289999961853027,4.300000190734863,4.400000095367432,9857442.0,3.385011911392212
2012-02-16,4.449999809265137,4.369999885559082,4.380000114440918,4.429999828338623,11451065.0,3.4080915451049805
2012-02-17,4.460000038146973,4.369999885559082,4.420000076293945,4.409999847412109,5481734.0,3.392705202102661
2012-02-20,4.46999979019165,4.389999866485596,4.460000038146973,4.400000095367432,6309627.0,3.385011911392212
2012-02-21,4.409999847412109,4.340000152587891,4.400000095367432,4.409999847412109,6351720.0,3.392705202102661
2012-02-22,4.53000020980835,4.389999866485596,4.400000095367432,4.519999980926514,14073247.0,3.4773309230804443
2012-02-23,4.659999847412109,4.5,4.510000228881836,4.619999885559082,20613993.0,3.554263114929199
2012-02-24,4.670000076293945,4.579999923706055,4.610000133514404,4.650000095367432,8006802.0,3.5773422718048096
2012-02-27,4.71999979019165,4.619999885559082,4.670000076293945,4.619999885559082,10495829.0,3.554263114929199
2012-02-28,4.690000057220459,4.610000133514404,4.610000133514404,4.650000095367432,7605438.0,3.5773422718048096
2012-02-29,4.659999847412109,4.559999942779541,4.639999866485596,4.579999923706055,7457870.0,3.5234899520874023
2012-03-01,4.610000133514404,4.539999961853027,4.550000190734863,4.579999923706055,4341015.0,3.5234899520874023
2012-03-02,4.679999828338623,4.590000152587891,4.590000152587891,4.670000076293945,6382275.0,3.592728853225708
2012-03-05,4.71999979019165,4.639999866485596,4.690000057220459,4.659999847412109,7243550.0,3.5850353240966797
2012-03-06,4.659999847412109,4.53000020980835,4.659999847412109,4.559999942779541,8452990.0,3.508103370666504
2012-03-07,4.599999904632568,4.480000019073486,4.519999980926514,4.489999771118164,7011095.0,3.4542505741119385
2012-03-08,4.590000152587891,4.5,4.5,4.570000171661377,5567085.0,3.515796661376953
2012-03-09,4.639999866485596,4.559999942779541,4.579999923706055,4.639999866485596,6339533.0,3.5696489810943604
2012-03-12,4.670000076293945,4.610000133514404,4.639999866485596,4.650000095367432,5591455.0,3.5773422718048096
2012-03-13,4.730000019073486,4.630000114440918,4.630000114440918,4.71999979019165,8149745.0,3.631195068359375
2012-03-14,4.840000152587891,4.599999904632568,4.739999771118164,4.639999866485596,25711319.0,3.5696489810943604
2012-03-15,4.659999847412109,4.480000019073486,4.630000114440918,4.539999961853027,7341887.0,3.4927165508270264
2012-03-16,4.650000095367432,4.519999980926514,4.539999961853027,4.650000095367432,5431376.0,3.5773422718048096
2012-03-19,4.800000190734863,4.610000133514404,4.650000095367432,4.760000228881836,8902053.0,3.6619675159454346
2012-03-20,4.75,4.619999885559082,4.75,4.639999866485596,5297435.0,3.5696489810943604
2012-03-21,4.710000038146973,4.599999904632568,4.690000057220459,4.679999828338623,4268318.0,3.600421667098999
2012-03-22,4.699999809265137,4.630000114440918,4.679999828338623,4.659999847412109,3036935.0,3.5850353240966797
2012-03-23,4.639999866485596,4.489999771118164,4.639999866485596,4.550000190734863,4617649.0,3.500410795211792
2012-03-26,4.550000190734863,4.460000038146973,4.539999961853027,4.480000019073486,3064693.0,3.4465582370758057
2012-03-27,4.53000020980835,4.440000057220459,4.5,4.460000038146973,2931617.0,3.43117094039917
2012-03-28,4.460000038146973,4.28000020980835,4.449999809265137,4.289999961853027,5047907.0,3.300386667251587
2012-03-29,4.289999961853027,4.170000076293945,4.289999961853027,4.199999809265137,5614467.0,3.2311480045318604
2012-03-30,4.260000228881836,4.159999847412109,4.199999809265137,4.199999809265137,2400366.0,3.2311480045318604
2012-04-05,4.380000114440918,4.199999809265137,4.199999809265137,4.360000133514404,3917752.0,3.3542397022247314
2012-04-06,4.400000095367432,4.320000171661377,4.360000133514404,4.349999904632568,2333466.0,3.346545934677124
2012-04-09,4.369999885559082,4.289999961853027,4.329999923706055,4.320000171661377,1967176.0,3.3234665393829346
2012-04-10,4.510000228881836,4.28000020980835,4.300000190734863,4.46999979019165,6532064.0,3.438864231109619
2012-04-11,4.519999980926514,4.380000114440918,4.420000076293945,4.5,5066206.0,3.4619438648223877
2012-04-12,4.570000171661377,4.46999979019165,4.5,4.559999942779541,7233052.0,3.508103370666504
2012-04-13,4.699999809265137,4.53000020980835,4.570000171661377,4.639999866485596,10445217.0,3.5696489810943604
2012-04-16,4.679999828338623,4.590000152587891,4.599999904632568,4.630000114440918,7723346.0,3.5619561672210693
2012-04-17,4.730000019073486,4.480000019073486,4.630000114440918,4.5,8645026.0,3.4619438648223877
2012-04-18,4.690000057220459,4.489999771118164,4.559999942779541,4.650000095367432,12187793.0,3.5773422718048096
2012-04-19,4.659999847412109,4.579999923706055,4.630000114440918,4.610000133514404,5704762.0,3.5465691089630127
2012-04-20,4.730000019073486,4.570000171661377,4.619999885559082,4.71999979019165,11059685.0,3.631195068359375
2012-04-23,4.849999904632568,4.690000057220459,4.699999809265137,4.769999980926514,17624416.0,3.6696605682373047
2012-04-24,4.880000114440918,4.670000076293945,4.730000019073486,4.820000171661377,14802417.0,3.708127021789551
2012-04-25,4.989999771118164,4.760000228881836,4.800000190734863,4.940000057220459,22614265.0,3.800445795059204
2012-04-26,4.800000190734863,4.559999942779541,4.800000190734863,4.619999885559082,35471507.0,3.554263114929199
2012-04-27,4.639999866485596,4.53000020980835,4.590000152587891,4.590000152587891,9849099.0,3.5311830043792725
2012-05-02,4.659999847412109,4.559999942779541,4.639999866485596,4.579999923706055,12497232.0,3.5234899520874023
2012-05-03,4.579999923706055,4.480000019073486,4.570000171661377,4.489999771118164,11685565.0,3.4542505741119385
2012-05-04,4.550000190734863,4.440000057220459,4.480000019073486,4.539999961853027,11307019.0,3.4927165508270264
2012-05-07,4.53000020980835,4.460000038146973,4.510000228881836,4.489999771118164,9402398.0,3.4542505741119385
2012-05-08,4.53000020980835,4.480000019073486,4.489999771118164,4.510000228881836,6609136.0,3.469637632369995
2012-05-09,4.510000228881836,4.429999828338623,4.510000228881836,4.440000057220459,5886031.0,3.415785074234009
2012-05-10,4.480000019073486,4.420000076293945,4.449999809265137,4.440000057220459,4474000.0,3.415785074234009
2012-05-11,4.460000038146973,4.400000095367432,4.440000057220459,4.400000095367432,3740049.0,3.385011911392212
2012-05-14,4.460000038146973,4.400000095367432,4.420000076293945,4.409999847412109,4756429.0,3.392705202102661
2012-05-15,4.429999828338623,4.360000133514404,4.380000114440918,4.420000076293945,2715708.0,3.4003987312316895
2012-05-16,4.440000057220459,4.360000133514404,4.420000076293945,4.360000133514404,3490545.0,3.3542397022247314
2012-05-17,4.429999828338623,4.360000133514404,4.360000133514404,4.429999828338623,3066385.0,3.4080915451049805
2012-05-18,4.460000038146973,4.369999885559082,4.400000095367432,4.389999866485596,4002267.0,3.377318859100342
2012-05-21,4.400000095367432,4.309999942779541,4.360000133514404,4.389999866485596,3124345.0,3.377318859100342
2012-05-22,4.429999828338623,4.380000114440918,4.400000095367432,4.420000076293945,2722333.0,3.4003987312316895
2012-05-23,4.420000076293945,4.349999904632568,4.389999866485596,4.369999885559082,2910892.0,3.3619320392608643
2012-05-24,4.380000114440918,4.309999942779541,4.360000133514404,4.320000171661377,3378327.0,3.3234665393829346
2012-05-25,4.340000152587891,4.210000038146973,4.309999942779541,4.25,4672237.0,3.2696139812469482
2012-05-28,4.289999961853027,4.179999828338623,4.230000019073486,4.289999961853027,3811092.0,3.300386667251587
2012-05-29,4.360000133514404,4.260000228881836,4.269999980926514,4.340000152587891,4741817.0,3.338852882385254
2012-05-30,4.349999904632568,4.309999942779541,4.349999904632568,4.309999942779541,4426148.0,3.3157732486724854
2012-05-31,4.309999942779541,4.309999942779541,4.309999942779541,4.309999942779541,0.0,3.3157732486724854
2012-06-01,4.329999923706055,4.269999980926514,4.329999923706055,4.289999961853027,3489170.0,3.300386667251587
2012-06-04,4.25,4.170000076293945,4.25,4.179999828338623,5439816.0,3.215761184692383
2012-06-05,4.210000038146973,4.150000095367432,4.210000038146973,4.179999828338623,2333833.0,3.215761184692383
2012-06-06,4.199999809265137,4.139999866485596,4.179999828338623,4.179999828338623,1891570.0,3.215761184692383
2012-06-07,4.230000019073486,4.130000114440918,4.199999809265137,4.139999866485596,2238956.0,3.184988498687744
2012-06-08,4.179999828338623,4.130000114440918,4.179999828338623,4.139999866485596,2324961.0,3.184988498687744
2012-06-11,4.190000057220459,4.139999866485596,4.139999866485596,4.190000057220459,1734449.0,3.223454236984253
2012-06-12,4.179999828338623,4.139999866485596,4.179999828338623,4.170000076293945,1463215.0,3.208068609237671
2012-06-13,4.25,4.170000076293945,4.170000076293945,4.230000019073486,2834670.0,3.2542271614074707
2012-06-14,4.239999771118164,4.179999828338623,4.230000019073486,4.199999809265137,2233890.0,3.2311480045318604
2012-06-15,4.230000019073486,4.170000076293945,4.199999809265137,4.210000038146973,1727386.0,3.2388415336608887
2012-06-18,4.260000228881836,4.210000038146973,4.21999979019165,4.239999771118164,2828588.0,3.261920690536499
2012-06-19,4.239999771118164,4.190000057220459,4.239999771118164,4.190000057220459,1376502.0,3.223454236984253
2012-06-20,4.21999979019165,4.170000076293945,4.199999809265137,4.179999828338623,1452279.0,3.215761184692383
2012-06-21,4.199999809265137,4.130000114440918,4.170000076293945,4.150000095367432,1960299.0,3.1926817893981934
2012-06-25,4.150000095367432,4.059999942779541,4.139999866485596,4.070000171661377,2443637.0,3.1311357021331787
2012-06-26,4.099999904632568,4.010000228881836,4.070000171661377,4.090000152587891,2240907.0,3.1465225219726562
2012-06-27,4.130000114440918,4.059999942779541,4.099999904632568,4.090000152587891,2735382.0,3.1465225219726562
2012-06-28,4.110000133514404,4.03000020980835,4.099999904632568,4.03000020980835,2651127.0,3.1003637313842773
2012-06-29,4.130000114440918,3.9800000190734863,4.010000228881836,4.119999885559082,3559601.0,3.169602155685425
2012-07-02,4.139999866485596,4.099999904632568,4.110000133514404,4.110000133514404,2277796.0,3.161909341812134
2012-07-03,4.130000114440918,4.079999923706055,4.110000133514404,4.110000133514404,2141271.0,3.161909341812134
2012-07-04,4.130000114440918,4.090000152587891,4.110000133514404,4.099999904632568,1405723.0,3.1542158126831055
2012-07-05,4.099999904632568,3.990000009536743,4.099999904632568,4.019999980926514,2992032.0,3.092670202255249
2012-07-06,4.090000152587891,3.990000009536743,4.03000020980835,4.090000152587891,3167276.0,3.1465225219726562
2012-07-09,4.070000171661377,3.9600000381469727,4.070000171661377,3.9700000286102295,3143149.0,3.054203748703003
2012-07-10,4.0,3.940000057220459,3.990000009536743,3.9700000286102295,1776643.0,3.054203748703003
2012-07-11,4.0,3.950000047683716,3.990000009536743,3.990000009536743,1340278.0,3.0695903301239014
2012-07-12,4.03000020980835,3.950000047683716,3.9700000286102295,4.010000228881836,2171901.0,3.084977149963379
2012-07-13,4.019999980926514,3.9700000286102295,4.0,3.990000009536743,1754226.0,3.0695903301239014
2012-07-16,3.990000009536743,3.859999895095825,3.990000009536743,3.859999895095825,3004495.0,2.969578742980957
2012-07-17,3.940000057220459,3.9000000953674316,3.9100000858306885,3.940000057220459,3407948.0,3.0311248302459717
2012-07-18,3.990000009536743,3.9100000858306885,3.950000047683716,3.9800000190734863,2726883.0,3.061897039413452
2012-07-19,4.090000152587891,3.9600000381469727,3.9800000190734863,4.050000190734863,6420306.0,3.1157500743865967
2012-07-20,4.070000171661377,4.019999980926514,4.039999961853027,4.070000171661377,5571373.0,3.1311357021331787
2012-07-23,3.8499999046325684,3.700000047683716,3.8499999046325684,3.740000009536743,2158117.0,3.02595591545105
2012-07-24,3.759999990463257,3.7200000286102295,3.7200000286102295,3.7300000190734863,2035910.0,3.01786470413208
2012-07-25,3.740000009536743,3.6500000953674316,3.7300000190734863,3.6600000858306885,2834254.0,2.9612295627593994
2012-07-26,3.680000066757202,3.5999999046325684,3.6500000953674316,3.609999895095825,1814606.0,2.9207754135131836
2012-07-27,3.6600000858306885,3.630000114440918,3.640000104904175,3.640000104904175,2541351.0,2.9450478553771973
2012-07-30,3.680000066757202,3.5999999046325684,3.6600000858306885,3.5999999046325684,2132500.0,2.912684679031372
2012-07-31,3.619999885559082,3.559999942779541,3.619999885559082,3.5999999046325684,1796875.0,2.912684679031372
2012-08-01,3.6500000953674316,3.5799999237060547,3.5999999046325684,3.6500000953674316,2037032.0,2.953138589859009
2012-08-02,3.6600000858306885,3.5899999141693115,3.6500000953674316,3.609999895095825,1577000.0,2.9207754135131836
2012-08-03,3.6500000953674316,3.609999895095825,3.609999895095825,3.6500000953674316,1200475.0,2.953138589859009
2012-08-06,3.7799999713897705,3.6600000858306885,3.6600000858306885,3.75,5321011.0,3.0340466499328613
2012-08-07,3.75,3.680000066757202,3.75,3.740000009536743,4339779.0,3.02595591545105
2012-08-08,3.740000009536743,3.700000047683716,3.7200000286102295,3.7100000381469727,2129906.0,3.001683473587036
2012-08-09,3.740000009536743,3.6700000762939453,3.700000047683716,3.7300000190734863,2722131.0,3.01786470413208
2012-08-10,3.75,3.7200000286102295,3.7300000190734863,3.740000009536743,2547956.0,3.02595591545105
2012-08-13,3.740000009536743,3.6500000953674316,3.740000009536743,3.6500000953674316,1883671.0,2.953138589859009
2012-08-14,3.6700000762939453,3.609999895095825,3.6600000858306885,3.6500000953674316,1881997.0,2.953138589859009
2012-08-15,3.6600000858306885,3.619999885559082,3.6500000953674316,3.630000114440918,1359085.0,2.9369571208953857
2012-08-16,3.6500000953674316,3.5899999141693115,3.640000104904175,3.5999999046325684,1565078.0,2.912684679031372
2012-08-17,3.630000114440918,3.569999933242798,3.5999999046325684,3.619999885559082,1685101.0,2.928866147994995
2012-08-20,3.619999885559082,3.569999933242798,3.5999999046325684,3.609999895095825,1596840.0,2.9207754135131836
2012-08-21,3.6500000953674316,3.5999999046325684,3.5999999046325684,3.630000114440918,1726866.0,2.9369571208953857
2012-08-22,3.640000104904175,3.569999933242798,3.630000114440918,3.5799999237060547,1980585.0,2.896503210067749
2012-08-23,3.609999895095825,3.559999942779541,3.5799999237060547,3.5899999141693115,2324057.0,2.9045939445495605
2012-08-24,3.5799999237060547,3.5199999809265137,3.5799999237060547,3.5399999618530273,2636201.0,2.864140033721924
2012-08-27,3.5399999618530273,3.4600000381469727,3.5399999618530273,3.4600000381469727,1855953.0,2.7994136810302734
2012-08-28,3.490000009536743,3.430000066757202,3.4600000381469727,3.4700000286102295,1876674.0,2.807504415512085
2012-08-29,3.4800000190734863,3.430000066757202,3.4600000381469727,3.440000057220459,1283338.0,2.7832322120666504
2012-08-30,3.4600000381469727,3.390000104904175,3.430000066757202,3.4000000953674316,2147890.0,2.750869035720825
2012-08-31,3.440000057220459,3.390000104904175,3.4100000858306885,3.430000066757202,1610469.0,2.775141477584839
2012-09-03,3.4700000286102295,3.4000000953674316,3.4100000858306885,3.450000047683716,1429274.0,2.791323184967041
2012-09-04,3.4600000381469727,3.390000104904175,3.450000047683716,3.4100000858306885,1785490.0,2.7589592933654785
2012-09-05,3.4100000858306885,3.369999885559082,3.4100000858306885,3.390000104904175,1715464.0,2.7427780628204346
2012-09-06,3.4200000762939453,3.380000114440918,3.390000104904175,3.4200000762939453,1582073.0,2.7670507431030273
2012-09-07,3.5799999237060547,3.430000066757202,3.430000066757202,3.549999952316284,6382309.0,2.8722307682037354
2012-09-10,3.5799999237060547,3.5299999713897705,3.559999942779541,3.569999933242798,3376015.0,2.8884122371673584
2012-09-11,3.559999942779541,3.5199999809265137,3.549999952316284,3.5399999618530273,2549386.0,2.864140033721924
2012-09-12,3.569999933242798,3.5199999809265137,3.549999952316284,3.559999942779541,2251994.0,2.8803212642669678
2012-09-13,3.559999942779541,3.5,3.549999952316284,3.509999990463257,2369911.0,2.83986759185791
2012-09-14,3.549999952316284,3.490000009536743,3.5199999809265137,3.5299999713897705,2560927.0,2.856049060821533
2012-09-17,3.5299999713897705,3.4000000953674316,3.5199999809265137,3.4100000858306885,2255007.0,2.7589592933654785
2012-09-18,3.4200000762939453,3.369999885559082,3.4000000953674316,3.390000104904175,2152777.0,2.7427780628204346
2012-09-19,3.4200000762939453,3.369999885559082,3.4000000953674316,3.4000000953674316,1659333.0,2.750869035720825
2012-09-20,3.4100000858306885,3.3299999237060547,3.4000000953674316,3.3399999141693115,2422930.0,2.7023239135742188
2012-09-21,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3299999237060547,1497290.0,2.6942331790924072
2012-09-24,3.359999895095825,3.299999952316284,3.3299999237060547,3.3499999046325684,1668436.0,2.7104151248931885
2012-09-25,3.359999895095825,3.309999942779541,3.3399999141693115,3.3299999237060547,1363791.0,2.6942331790924072
2012-09-26,3.3399999141693115,3.25,3.319999933242798,3.259999990463257,2916739.0,2.6375977993011475
2012-09-27,3.369999885559082,3.2300000190734863,3.259999990463257,3.3299999237060547,2063014.0,2.6942331790924072
2012-09-28,3.369999885559082,3.309999942779541,3.3299999237060547,3.369999885559082,2021077.0,2.7265965938568115
2012-10-08,3.4100000858306885,3.319999933242798,3.359999895095825,3.3399999141693115,3653989.0,2.7023239135742188
2012-10-09,3.4800000190734863,3.3399999141693115,3.3399999141693115,3.4600000381469727,5996121.0,2.7994136810302734
2012-10-10,3.5199999809265137,3.4600000381469727,3.4600000381469727,3.490000009536743,4225878.0,2.823685884475708
2012-10-11,3.5,3.4200000762939453,3.5,3.450000047683716,2231381.0,2.791323184967041
2012-10-12,3.490000009536743,3.4200000762939453,3.450000047683716,3.440000057220459,1745575.0,2.7832322120666504
2012-10-15,3.450000047683716,3.4000000953674316,3.450000047683716,3.4200000762939453,1897581.0,2.7670507431030273
2012-10-16,3.450000047683716,3.4100000858306885,3.4100000858306885,3.4100000858306885,1320090.0,2.7589592933654785
2012-10-17,3.4600000381469727,3.390000104904175,3.4100000858306885,3.450000047683716,2708244.0,2.791323184967041
2012-10-18,3.5199999809265137,3.430000066757202,3.450000047683716,3.509999990463257,4857872.0,2.83986759185791
2012-10-19,3.509999990463257,3.4700000286102295,3.5,3.5,2379482.0,2.8317766189575195
2012-10-22,3.509999990463257,3.450000047683716,3.4800000190734863,3.509999990463257,2173159.0,2.83986759185791
2012-10-23,3.549999952316284,3.490000009536743,3.509999990463257,3.5,3881161.0,2.8317766189575195
2012-10-24,3.619999885559082,3.4800000190734863,3.4800000190734863,3.5899999141693115,8167528.0,2.9045939445495605
2012-10-25,3.5999999046325684,3.5199999809265137,3.5899999141693115,3.5299999713897705,4937556.0,2.856049060821533
2012-10-26,3.5299999713897705,3.4100000858306885,3.5299999713897705,3.4600000381469727,3090573.0,2.7994136810302734
2012-10-29,3.4600000381469727,3.390000104904175,3.450000047683716,3.440000057220459,1519660.0,2.7832322120666504
2012-10-30,3.430000066757202,3.3499999046325684,3.4000000953674316,3.4000000953674316,4108942.0,2.750869035720825
2012-10-31,3.4100000858306885,3.359999895095825,3.4000000953674316,3.4000000953674316,1831698.0,2.750869035720825
2012-11-01,3.4700000286102295,3.390000104904175,3.4100000858306885,3.450000047683716,2642879.0,2.791323184967041
2012-11-02,3.5199999809265137,3.430000066757202,3.440000057220459,3.509999990463257,3225809.0,2.83986759185791
2012-11-05,3.5399999618530273,3.4700000286102295,3.509999990463257,3.5199999809265137,2236154.0,2.8479583263397217
2012-11-06,3.5199999809265137,3.440000057220459,3.5,3.4800000190734863,2274887.0,2.8155953884124756
2012-11-07,3.509999990463257,3.4600000381469727,3.4700000286102295,3.490000009536743,2204383.0,2.823685884475708
2012-11-08,3.4800000190734863,3.369999885559082,3.4800000190734863,3.380000114440918,2379108.0,2.734687566757202
2012-11-09,3.4100000858306885,3.369999885559082,3.390000104904175,3.380000114440918,1023600.0,2.734687566757202
2012-11-12,3.4200000762939453,3.359999895095825,3.390000104904175,3.4000000953674316,1195158.0,2.750869035720825
2012-11-13,3.4000000953674316,3.319999933242798,3.4000000953674316,3.3299999237060547,2007007.0,2.6942331790924072
2012-11-14,3.3499999046325684,3.309999942779541,3.309999942779541,3.3299999237060547,975957.0,2.6942331790924072
2012-11-15,3.3299999237060547,3.2799999713897705,3.319999933242798,3.2899999618530273,1571455.0,2.661870241165161
2012-11-16,3.299999952316284,3.25,3.2699999809265137,3.2799999713897705,1163849.0,2.6537792682647705
2012-11-19,3.309999942779541,3.2699999809265137,3.2899999618530273,3.309999942779541,1600685.0,2.6780519485473633
2012-11-20,3.4700000286102295,3.299999952316284,3.319999933242798,3.390000104904175,6302900.0,2.7427780628204346
2012-11-21,3.4700000286102295,3.3399999141693115,3.380000114440918,3.450000047683716,5112703.0,2.791323184967041
2012-11-22,3.430000066757202,3.3399999141693115,3.430000066757202,3.369999885559082,3922925.0,2.7265965938568115
2012-11-23,3.4200000762939453,3.3499999046325684,3.369999885559082,3.380000114440918,2002779.0,2.734687566757202
2012-11-26,3.4200000762939453,3.359999895095825,3.369999885559082,3.359999895095825,1944135.0,2.718505620956421
2012-11-27,3.359999895095825,3.2799999713897705,3.359999895095825,3.2799999713897705,2817256.0,2.6537792682647705
2012-11-28,3.299999952316284,3.2300000190734863,3.2699999809265137,3.240000009536743,2841110.0,2.6214160919189453
2012-11-29,3.2799999713897705,3.2300000190734863,3.25,3.2300000190734863,1931513.0,2.613325357437134
2012-11-30,3.2699999809265137,3.2300000190734863,3.25,3.2699999809265137,1584773.0,2.645688772201538
2012-12-03,3.2899999618530273,3.2300000190734863,3.2899999618530273,3.240000009536743,1588531.0,2.6214160919189453
2012-12-04,3.2699999809265137,3.190000057220459,3.240000009536743,3.2699999809265137,2058312.0,2.645688772201538
2012-12-05,3.369999885559082,3.25,3.2699999809265137,3.3499999046325684,3825012.0,2.7104151248931885
2012-12-06,3.369999885559082,3.3299999237060547,3.3399999141693115,3.3499999046325684,2111497.0,2.7104151248931885
2012-12-07,3.4000000953674316,3.319999933242798,3.3399999141693115,3.390000104904175,3981436.0,2.7427780628204346
2012-12-10,3.440000057220459,3.359999895095825,3.390000104904175,3.4200000762939453,4520139.0,2.7670507431030273
2012-12-11,3.4200000762939453,3.380000114440918,3.4100000858306885,3.380000114440918,2783326.0,2.734687566757202
2012-12-12,3.390000104904175,3.3399999141693115,3.380000114440918,3.380000114440918,1791083.0,2.734687566757202
2012-12-13,3.380000114440918,3.3299999237060547,3.359999895095825,3.3399999141693115,1724414.0,2.7023239135742188
2012-12-14,3.5,3.3399999141693115,3.3399999141693115,3.450000047683716,11791804.0,2.791323184967041
2012-12-17,3.4700000286102295,3.440000057220459,3.440000057220459,3.4600000381469727,5339192.0,2.7994136810302734
2012-12-18,3.490000009536743,3.3399999141693115,3.450000047683716,3.4100000858306885,8954042.0,2.7589592933654785
2012-12-19,3.4200000762939453,3.299999952316284,3.390000104904175,3.4000000953674316,5447654.0,2.750869035720825
2012-12-20,3.4100000858306885,3.359999895095825,3.380000114440918,3.4100000858306885,5046312.0,2.7589592933654785
2012-12-21,3.4600000381469727,3.380000114440918,3.4100000858306885,3.4000000953674316,6622057.0,2.750869035720825
2012-12-24,3.4100000858306885,3.359999895095825,3.390000104904175,3.380000114440918,4523440.0,2.734687566757202
2012-12-25,3.4600000381469727,3.369999885559082,3.369999885559082,3.450000047683716,12801986.0,2.791323184967041
2012-12-26,3.5299999713897705,3.430000066757202,3.440000057220459,3.5199999809265137,15579584.0,2.8479583263397217
2012-12-27,3.549999952316284,3.4600000381469727,3.5299999713897705,3.4600000381469727,11580899.0,2.7994136810302734
2012-12-28,3.509999990463257,3.450000047683716,3.4600000381469727,3.5,8357986.0,2.8317766189575195
2012-12-31,3.5299999713897705,3.4700000286102295,3.509999990463257,3.509999990463257,10251966.0,2.83986759185791
2013-01-04,3.559999942779541,3.4800000190734863,3.5299999713897705,3.5,7610221.0,2.8317766189575195
2013-01-07,3.5299999713897705,3.4700000286102295,3.5,3.5299999713897705,7141996.0,2.856049060821533
2013-01-08,3.609999895095825,3.509999990463257,3.5199999809265137,3.5799999237060547,15811431.0,2.896503210067749
2013-01-09,3.609999895095825,3.5299999713897705,3.5799999237060547,3.569999933242798,8864798.0,2.8884122371673584
2013-01-10,3.5899999141693115,3.5299999713897705,3.559999942779541,3.559999942779541,7329233.0,2.8803212642669678
2013-01-11,3.5799999237060547,3.4600000381469727,3.569999933242798,3.4700000286102295,9101040.0,2.807504415512085
2013-01-14,3.549999952316284,3.450000047683716,3.450000047683716,3.549999952316284,8990431.0,2.8722307682037354
2013-01-15,3.630000114440918,3.5399999618530273,3.559999942779541,3.5999999046325684,13263365.0,2.912684679031372
2013-01-16,3.740000009536743,3.549999952316284,3.5999999046325684,3.680000066757202,22473384.0,2.9774107933044434
2013-01-17,3.6700000762939453,3.5899999141693115,3.6700000762939453,3.5999999046325684,11833665.0,2.912684679031372
2013-01-18,3.6600000858306885,3.5899999141693115,3.5899999141693115,3.630000114440918,6567334.0,2.9369571208953857
2013-01-21,3.6500000953674316,3.5999999046325684,3.640000104904175,3.6500000953674316,7212940.0,2.953138589859009
2013-01-22,3.6500000953674316,3.549999952316284,3.6500000953674316,3.5799999237060547,7798092.0,2.896503210067749
2013-01-23,3.5999999046325684,3.5299999713897705,3.5799999237060547,3.569999933242798,6728046.0,2.8884122371673584
2013-01-24,3.609999895095825,3.5,3.569999933242798,3.509999990463257,8634820.0,2.83986759185791
2013-01-25,3.5399999618530273,3.5,3.509999990463257,3.509999990463257,4144793.0,2.83986759185791
2013-01-28,3.509999990463257,3.450000047683716,3.4600000381469727,3.509999990463257,16434140.0,2.83986759185791
2013-01-29,3.509999990463257,3.4800000190734863,3.509999990463257,3.509999990463257,8610296.0,2.83986759185791
2013-01-30,3.6700000762939453,3.4700000286102295,3.509999990463257,3.569999933242798,20991935.0,2.8884122371673584
2013-01-31,3.569999933242798,3.5,3.5399999618530273,3.5299999713897705,12131329.0,2.856049060821533
2013-02-01,3.569999933242798,3.509999990463257,3.5199999809265137,3.549999952316284,8539992.0,2.8722307682037354
2013-02-04,3.569999933242798,3.5,3.5399999618530273,3.509999990463257,9019936.0,2.83986759185791
2013-02-05,3.549999952316284,3.490000009536743,3.5,3.549999952316284,7203448.0,2.8722307682037354
2013-02-06,3.569999933242798,3.5,3.549999952316284,3.5299999713897705,12332813.0,2.856049060821533
2013-02-07,3.5399999618530273,3.490000009536743,3.5399999618530273,3.5199999809265137,6492630.0,2.8479583263397217
2013-02-08,3.559999942779541,3.509999990463257,3.5199999809265137,3.549999952316284,7577320.0,2.8722307682037354
2013-02-18,3.5999999046325684,3.5399999618530273,3.549999952316284,3.5899999141693115,13003182.0,2.9045939445495605
2013-02-19,3.5899999141693115,3.5199999809265137,3.5899999141693115,3.5399999618530273,7825809.0,2.864140033721924
2013-02-20,3.5799999237060547,3.5299999713897705,3.5299999713897705,3.5799999237060547,8462705.0,2.896503210067749
2013-02-21,3.569999933242798,3.5,3.569999933242798,3.5199999809265137,9765931.0,2.8479583263397217
2013-02-22,3.5399999618530273,3.509999990463257,3.509999990463257,3.5199999809265137,5434217.0,2.8479583263397217
2013-02-25,3.5399999618530273,3.509999990463257,3.509999990463257,3.5299999713897705,3943404.0,2.856049060821533
2013-02-26,3.5199999809265137,3.4700000286102295,3.5199999809265137,3.4800000190734863,6305630.0,2.8155953884124756
2013-02-27,3.5,3.450000047683716,3.4800000190734863,3.4600000381469727,4949140.0,2.7994136810302734
2013-02-28,3.5,3.450000047683716,3.4800000190734863,3.5,6691761.0,2.8317766189575195
2013-03-01,3.509999990463257,3.4800000190734863,3.5,3.509999990463257,6955788.0,2.83986759185791
2013-03-04,3.5,3.369999885559082,3.5,3.390000104904175,10968627.0,2.7427780628204346
2013-03-05,3.4200000762939453,3.3399999141693115,3.4000000953674316,3.4100000858306885,7294020.0,2.7589592933654785
2013-03-06,3.440000057220459,3.390000104904175,3.4200000762939453,3.430000066757202,7301145.0,2.775141477584839
2013-03-07,3.430000066757202,3.390000104904175,3.430000066757202,3.4000000953674316,5907945.0,2.750869035720825
2013-03-08,3.430000066757202,3.390000104904175,3.4000000953674316,3.4200000762939453,3739179.0,2.7670507431030273
2013-03-11,3.4200000762939453,3.3399999141693115,3.4100000858306885,3.369999885559082,5108613.0,2.7265965938568115
2013-03-12,3.390000104904175,3.2699999809265137,3.359999895095825,3.299999952316284,6273204.0,2.6699609756469727
2013-03-13,3.309999942779541,3.259999990463257,3.299999952316284,3.2699999809265137,4467070.0,2.645688772201538
2013-03-14,3.299999952316284,3.259999990463257,3.2799999713897705,3.2799999713897705,3610967.0,2.6537792682647705
2013-03-15,3.319999933242798,3.25,3.2799999713897705,3.2799999713897705,4589794.0,2.6537792682647705
2013-03-18,3.2899999618530273,3.240000009536743,3.2799999713897705,3.25,3763449.0,2.629506826400757
2013-03-19,3.2799999713897705,3.240000009536743,3.259999990463257,3.2799999713897705,3223508.0,2.6537792682647705
2013-03-20,3.4000000953674316,3.299999952316284,3.299999952316284,3.380000114440918,10831174.0,2.734687566757202
2013-03-21,3.390000104904175,3.3499999046325684,3.3499999046325684,3.359999895095825,5409431.0,2.718505620956421
2013-03-22,3.369999885559082,3.3299999237060547,3.369999885559082,3.3499999046325684,3605570.0,2.7104151248931885
2013-03-25,3.359999895095825,3.319999933242798,3.3499999046325684,3.3299999237060547,3583163.0,2.6942331790924072
2013-03-26,3.3299999237060547,3.2899999618530273,3.319999933242798,3.319999933242798,4087156.0,2.6861424446105957
2013-03-27,3.380000114440918,3.309999942779541,3.319999933242798,3.3399999141693115,5911445.0,2.7023239135742188
2013-03-28,3.3299999237060547,3.25,3.3299999237060547,3.259999990463257,4620800.0,2.6375977993011475
2013-03-29,3.309999942779541,3.259999990463257,3.259999990463257,3.2799999713897705,3184937.0,2.6537792682647705
2013-04-01,3.2899999618530273,3.259999990463257,3.2799999713897705,3.259999990463257,2377333.0,2.6375977993011475
2013-04-02,3.299999952316284,3.240000009536743,3.2699999809265137,3.240000009536743,3668940.0,2.6214160919189453
2013-04-03,3.2699999809265137,3.2300000190734863,3.25,3.259999990463257,2410082.0,2.6375977993011475
2013-04-08,3.240000009536743,3.1700000762939453,3.240000009536743,3.2100000381469727,4453150.0,2.59714412689209
2013-04-09,3.240000009536743,3.190000057220459,3.200000047683716,3.2300000190734863,2650643.0,2.613325357437134
2013-04-10,3.240000009536743,3.200000047683716,3.2300000190734863,3.240000009536743,2318686.0,2.6214160919189453
2013-04-11,3.25,3.200000047683716,3.25,3.2100000381469727,3009442.0,2.59714412689209
2013-04-12,3.2200000286102295,3.190000057220459,3.200000047683716,3.2100000381469727,2158689.0,2.59714412689209
2013-04-15,3.2100000381469727,3.130000114440918,3.2100000381469727,3.140000104904175,3417061.0,2.540508270263672
2013-04-16,3.2100000381469727,3.109999895095825,3.130000114440918,3.200000047683716,4023238.0,2.5890533924102783
2013-04-17,3.200000047683716,3.1600000858306885,3.190000057220459,3.1700000762939453,1860865.0,2.5647804737091064
2013-04-18,3.369999885559082,3.1600000858306885,3.1700000762939453,3.2699999809265137,13051876.0,2.645688772201538
2013-04-19,3.359999895095825,3.2300000190734863,3.2300000190734863,3.299999952316284,9063409.0,2.6699609756469727
2013-04-22,3.299999952316284,3.259999990463257,3.2699999809265137,3.2799999713897705,3728221.0,2.6537792682647705
2013-04-23,3.299999952316284,3.200000047683716,3.2899999618530273,3.200000047683716,4297320.0,2.5890533924102783
2013-04-24,3.25,3.190000057220459,3.2300000190734863,3.25,3662068.0,2.629506826400757
2013-04-25,3.240000009536743,3.180000066757202,3.240000009536743,3.200000047683716,4720699.0,2.5890533924102783
2013-04-26,3.2200000286102295,3.1600000858306885,3.2100000381469727,3.1600000858306885,3521273.0,2.556689977645874
2013-05-02,3.180000066757202,3.1500000953674316,3.1700000762939453,3.1700000762939453,1709146.0,2.5647804737091064
2013-05-03,3.2300000190734863,3.1700000762939453,3.1700000762939453,3.2200000286102295,3475688.0,2.605234384536743
2013-05-06,3.259999990463257,3.2100000381469727,3.2200000286102295,3.25,3788138.0,2.629506826400757
2013-05-07,3.25,3.2200000286102295,3.240000009536743,3.240000009536743,3746116.0,2.6214160919189453
2013-05-08,3.259999990463257,3.2200000286102295,3.240000009536743,3.240000009536743,2351357.0,2.6214160919189453
2013-05-09,3.259999990463257,3.2300000190734863,3.240000009536743,3.25,4552707.0,2.629506826400757
2013-05-10,3.259999990463257,3.2200000286102295,3.259999990463257,3.25,3512737.0,2.629506826400757
2013-05-13,3.259999990463257,3.2300000190734863,3.240000009536743,3.25,3426337.0,2.629506826400757
2013-05-14,3.25,3.190000057220459,3.240000009536743,3.2100000381469727,2801909.0,2.59714412689209
2013-05-15,3.2300000190734863,3.200000047683716,3.200000047683716,3.2200000286102295,2545902.0,2.605234384536743
2013-05-16,3.2899999618530273,3.200000047683716,3.2100000381469727,3.2799999713897705,6328154.0,2.6537792682647705
2013-05-17,3.299999952316284,3.25,3.2699999809265137,3.299999952316284,5720877.0,2.6699609756469727
2013-05-20,3.319999933242798,3.2799999713897705,3.2799999713897705,3.309999942779541,6776481.0,2.6780519485473633
2013-05-21,3.319999933242798,3.2799999713897705,3.299999952316284,3.319999933242798,5731478.0,2.6861424446105957
2013-05-22,3.3299999237060547,3.2799999713897705,3.319999933242798,3.299999952316284,5701476.0,2.6699609756469727
2013-05-23,3.319999933242798,3.2699999809265137,3.2899999618530273,3.2799999713897705,6063199.0,2.6537792682647705
2013-05-24,3.3399999141693115,3.2699999809265137,3.2799999713897705,3.3399999141693115,6343329.0,2.7023239135742188
2013-05-27,3.3399999141693115,3.299999952316284,3.3399999141693115,3.319999933242798,5634420.0,2.6861424446105957
2013-05-28,3.3499999046325684,3.299999952316284,3.319999933242798,3.3399999141693115,6147901.0,2.7023239135742188
2013-05-29,3.3499999046325684,3.319999933242798,3.3499999046325684,3.3299999237060547,7033874.0,2.6942331790924072
2013-05-30,3.359999895095825,3.309999942779541,3.319999933242798,3.3499999046325684,7433909.0,2.7104151248931885
2013-05-31,3.440000057220459,3.3399999141693115,3.3499999046325684,3.359999895095825,26249128.0,2.718505620956421
2013-06-03,3.4800000190734863,3.3399999141693115,3.3499999046325684,3.440000057220459,23995171.0,2.7832322120666504
2013-06-04,3.490000009536743,3.390000104904175,3.450000047683716,3.4100000858306885,17827544.0,2.7589592933654785
2013-06-05,3.430000066757202,3.390000104904175,3.4000000953674316,3.4100000858306885,6877531.0,2.7589592933654785
2013-06-06,3.430000066757202,3.299999952316284,3.4100000858306885,3.319999933242798,8682736.0,2.6861424446105957
2013-06-07,3.3299999237060547,3.25,3.319999933242798,3.2699999809265137,6504200.0,2.645688772201538
2013-06-13,3.25,3.130000114440918,3.25,3.180000066757202,5900118.0,2.572871685028076
2013-06-14,3.200000047683716,3.1500000953674316,3.180000066757202,3.1700000762939453,5537026.0,2.5647804737091064
2013-06-17,3.2200000286102295,3.140000104904175,3.1700000762939453,3.180000066757202,4843118.0,2.572871685028076
2013-06-18,3.200000047683716,3.1700000762939453,3.180000066757202,3.180000066757202,2415426.0,2.572871685028076
2013-06-19,3.190000057220459,3.119999885559082,3.190000057220459,3.130000114440918,5786574.0,2.5324177742004395
2013-06-20,3.140000104904175,3.069999933242798,3.119999885559082,3.0799999237060547,5187367.0,2.4919636249542236
2013-06-21,3.0799999237060547,3.0,3.0799999237060547,3.059999942779541,4161740.0,2.4757819175720215
2013-06-24,3.059999942779541,2.880000114440918,3.049999952316284,2.890000104904175,5430910.0,2.3382387161254883
2013-06-25,2.890000104904175,2.5999999046325684,2.880000114440918,2.819999933242798,7653017.0,2.2816030979156494
2013-06-26,2.8399999141693115,2.75,2.819999933242798,2.809999942779541,3082767.0,2.273512363433838
2013-06-27,2.8499999046325684,2.7899999618530273,2.799999952316284,2.7899999618530273,4035347.0,2.2573304176330566
2013-06-28,2.8299999237060547,2.75,2.809999942779541,2.799999952316284,2578902.0,2.2654216289520264
2013-07-01,2.799999952316284,2.7100000381469727,2.799999952316284,2.7799999713897705,6817822.0,2.249239683151245
2013-07-02,2.799999952316284,2.740000009536743,2.7699999809265137,2.799999952316284,4413633.0,2.2654216289520264
2013-07-03,2.7899999618530273,2.7200000286102295,2.7799999713897705,2.75,3132368.0,2.2249677181243896
2013-07-04,2.8299999237060547,2.7200000286102295,2.75,2.819999933242798,6619084.0,2.2816030979156494
2013-07-05,3.0999999046325684,2.809999942779541,2.819999933242798,3.0199999809265137,27910028.0,2.4434187412261963
2013-07-08,2.9600000381469727,2.8399999141693115,2.9100000858306885,2.859999895095825,16060683.0,2.3139660358428955
2013-07-09,2.9200000762939453,2.8399999141693115,2.8499999046325684,2.880000114440918,4356399.0,2.3301479816436768
2013-07-10,3.009999990463257,2.8499999046325684,2.880000114440918,2.9800000190734863,10935164.0,2.411055564880371
2013-07-11,3.059999942779541,2.9600000381469727,3.0,3.0199999809265137,10743280.0,2.4434187412261963
2013-07-12,3.069999933242798,2.9600000381469727,3.0299999713897705,2.9800000190734863,6955812.0,2.411055564880371
2013-07-15,3.009999990463257,2.9700000286102295,2.9800000190734863,3.0,4734513.0,2.427237033843994
2013-07-16,3.0399999618530273,2.9800000190734863,2.9800000190734863,3.009999990463257,4014161.0,2.4353277683258057
2013-07-17,3.059999942779541,2.990000009536743,3.0,3.0,5847068.0,2.427237033843994
2013-07-18,3.0,2.950000047683716,2.9700000286102295,2.950000047683716,4914791.0,2.3867833614349365
2013-07-19,2.9800000190734863,2.880000114440918,2.940000057220459,2.890000104904175,4486672.0,2.3382387161254883
2013-07-22,2.930000066757202,2.880000114440918,2.880000114440918,2.9100000858306885,3034532.0,2.3544204235076904
2013-07-23,2.859999895095825,2.809999942779541,2.8399999141693115,2.8499999046325684,2995093.0,2.387934923171997
2013-07-24,2.9200000762939453,2.819999933242798,2.8499999046325684,2.9100000858306885,6730305.0,2.4382078647613525
2013-07-25,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.8499999046325684,4535374.0,2.387934923171997
2013-07-26,2.859999895095825,2.809999942779541,2.8399999141693115,2.819999933242798,3251589.0,2.3627989292144775
2013-07-29,2.8299999237060547,2.759999990463257,2.8299999237060547,2.7799999713897705,2559753.0,2.329284191131592
2013-07-30,2.809999942779541,2.759999990463257,2.7799999713897705,2.7899999618530273,2841226.0,2.337662696838379
2013-07-31,2.819999933242798,2.7899999618530273,2.799999952316284,2.799999952316284,2559528.0,2.346041440963745
2013-08-01,2.859999895095825,2.799999952316284,2.809999942779541,2.8499999046325684,4084600.0,2.387934923171997
2013-08-02,2.869999885559082,2.819999933242798,2.8499999046325684,2.8399999141693115,3775826.0,2.379556179046631
2013-08-05,2.9200000762939453,2.819999933242798,2.8399999141693115,2.9100000858306885,6610292.0,2.4382078647613525
2013-08-06,2.930000066757202,2.880000114440918,2.890000104904175,2.9200000762939453,4328279.0,2.4465863704681396
2013-08-07,2.950000047683716,2.869999885559082,2.9100000858306885,2.9000000953674316,7043825.0,2.429828643798828
2013-08-08,2.9000000953674316,2.859999895095825,2.890000104904175,2.880000114440918,4190561.0,2.4130711555480957
2013-08-09,2.890000104904175,2.8499999046325684,2.880000114440918,2.880000114440918,3295072.0,2.4130711555480957
2013-08-12,2.930000066757202,2.869999885559082,2.880000114440918,2.9200000762939453,4748474.0,2.4465863704681396
2013-08-13,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.950000047683716,5636503.0,2.471722364425659
2013-08-14,2.9700000286102295,2.9200000762939453,2.940000057220459,2.940000057220459,5550879.0,2.463343858718872
2013-08-15,2.940000057220459,2.9100000858306885,2.940000057220459,2.9100000858306885,3846905.0,2.4382078647613525
2013-08-16,2.990000009536743,2.880000114440918,2.9000000953674316,2.880000114440918,5948259.0,2.4130711555480957
2013-08-19,2.9800000190734863,2.859999895095825,2.869999885559082,2.9600000381469727,8441934.0,2.4801013469696045
2013-08-20,2.9800000190734863,2.9100000858306885,2.940000057220459,2.9200000762939453,6175440.0,2.4465863704681396
2013-08-21,2.930000066757202,2.890000104904175,2.930000066757202,2.9100000858306885,4220244.0,2.4382078647613525
2013-08-22,2.950000047683716,2.9000000953674316,2.9000000953674316,2.930000066757202,4834829.0,2.454965114593506
2013-08-23,3.0,2.9100000858306885,2.9600000381469727,2.9600000381469727,9314063.0,2.4801013469696045
2013-08-26,3.0799999237060547,2.950000047683716,2.9800000190734863,3.069999933242798,15375792.0,2.5722665786743164
2013-08-27,3.3399999141693115,3.059999942779541,3.0799999237060547,3.2699999809265137,47407738.0,2.7398412227630615
2013-08-28,3.380000114440918,3.2100000381469727,3.2200000286102295,3.309999942779541,49262770.0,2.7733561992645264
2013-08-29,3.2799999713897705,3.1600000858306885,3.25,3.180000066757202,28693628.0,2.664433002471924
2013-08-30,3.3499999046325684,3.1700000762939453,3.180000066757202,3.2300000190734863,27749177.0,2.7063262462615967
2013-09-02,3.380000114440918,3.1700000762939453,3.3499999046325684,3.2200000286102295,19821108.0,2.6979475021362305
2013-09-03,3.2799999713897705,3.1700000762939453,3.180000066757202,3.240000009536743,17581307.0,2.714705228805542
2013-09-04,3.3499999046325684,3.200000047683716,3.2799999713897705,3.309999942779541,27596591.0,2.7733561992645264
2013-09-05,3.309999942779541,3.2200000286102295,3.299999952316284,3.25,15609957.0,2.723083734512329
2013-09-06,3.4800000190734863,3.25,3.25,3.390000104904175,40951423.0,2.840385913848877
2013-09-09,3.5,3.3499999046325684,3.390000104904175,3.390000104904175,38482130.0,2.840385913848877
2013-09-10,3.6700000762939453,3.359999895095825,3.369999885559082,3.5799999237060547,53877535.0,2.9995813369750977
2013-09-11,3.6500000953674316,3.4800000190734863,3.569999933242798,3.5199999809265137,35696787.0,2.9493093490600586
2013-09-12,3.6500000953674316,3.4800000190734863,3.5199999809265137,3.619999885559082,27815699.0,3.0330965518951416
2013-09-13,3.609999895095825,3.450000047683716,3.5999999046325684,3.4800000190734863,22019879.0,2.915794610977173
2013-09-16,3.5,3.430000066757202,3.4800000190734863,3.4600000381469727,10822905.0,2.8990371227264404
2013-09-17,3.4600000381469727,3.259999990463257,3.440000057220459,3.299999952316284,19128243.0,2.7649776935577393
2013-09-18,3.359999895095825,3.25,3.299999952316284,3.3299999237060547,10358600.0,2.7901134490966797
2013-09-23,3.4200000762939453,3.319999933242798,3.3299999237060547,3.390000104904175,11702550.0,2.840385913848877
2013-09-24,3.549999952316284,3.3499999046325684,3.4200000762939453,3.4800000190734863,23810733.0,2.915794610977173
2013-09-25,3.559999942779541,3.4200000762939453,3.450000047683716,3.440000057220459,23586392.0,2.882279634475708
2013-09-26,3.4200000762939453,3.25,3.4100000858306885,3.259999990463257,16720498.0,2.7314629554748535
2013-09-27,3.299999952316284,3.25,3.2799999713897705,3.2799999713897705,6325658.0,2.748220205307007
2013-09-30,3.359999895095825,3.2899999618530273,3.309999942779541,3.309999942779541,7241059.0,2.7733561992645264
2013-10-08,3.3299999237060547,3.259999990463257,3.2899999618530273,3.309999942779541,9576574.0,2.7733561992645264
2013-10-09,3.319999933242798,3.259999990463257,3.309999942779541,3.309999942779541,7903171.0,2.7733561992645264
2013-10-10,3.319999933242798,3.25,3.309999942779541,3.2799999713897705,7667590.0,2.748220205307007
2013-10-11,3.4100000858306885,3.259999990463257,3.299999952316284,3.4100000858306885,19784832.0,2.8571431636810303
2013-10-14,3.4700000286102295,3.380000114440918,3.4200000762939453,3.4000000953674316,17752492.0,2.848764657974243
2013-10-15,3.4800000190734863,3.359999895095825,3.390000104904175,3.4700000286102295,17680163.0,2.9074161052703857
2013-10-16,3.450000047683716,3.2899999618530273,3.450000047683716,3.319999933242798,14243076.0,2.7817344665527344
2013-10-17,3.359999895095825,3.309999942779541,3.3399999141693115,3.319999933242798,6985405.0,2.7817344665527344
2013-10-18,3.3299999237060547,3.2799999713897705,3.319999933242798,3.2899999618530273,5766842.0,2.756598949432373
2013-10-21,3.3499999046325684,3.259999990463257,3.309999942779541,3.3399999141693115,10991175.0,2.798492193222046
2013-10-22,3.3299999237060547,3.2699999809265137,3.3299999237060547,3.2799999713897705,9668226.0,2.748220205307007
2013-10-23,3.299999952316284,3.200000047683716,3.299999952316284,3.2100000381469727,8406894.0,2.6895689964294434
2013-10-24,3.2200000286102295,3.180000066757202,3.2100000381469727,3.190000057220459,4564440.0,2.672811508178711
2013-10-25,3.2100000381469727,3.0999999046325684,3.190000057220459,3.119999885559082,7724421.0,2.6141602993011475
2013-10-28,3.1500000953674316,3.0999999046325684,3.119999885559082,3.130000114440918,3366161.0,2.622539520263672
2013-10-29,3.1500000953674316,2.990000009536743,3.130000114440918,3.049999952316284,7912574.0,2.555509328842163
2013-10-30,3.0899999141693115,3.049999952316284,3.069999933242798,3.0899999141693115,4606447.0,2.589024782180786
2013-10-31,3.140000104904175,3.059999942779541,3.0899999141693115,3.109999895095825,3731683.0,2.6057820320129395
2013-11-01,3.109999895095825,3.049999952316284,3.109999895095825,3.0999999046325684,3694565.0,2.597402811050415
2013-11-04,3.119999885559082,3.0799999237060547,3.0799999237060547,3.109999895095825,2909399.0,2.6057820320129395
2013-11-05,3.1500000953674316,3.0399999618530273,3.109999895095825,3.140000104904175,4812685.0,2.630918025970459
2013-11-06,3.140000104904175,3.0899999141693115,3.130000114440918,3.0899999141693115,3672349.0,2.589024782180786
2013-11-07,3.109999895095825,3.049999952316284,3.0899999141693115,3.069999933242798,3018232.0,2.5722665786743164
2013-11-08,3.0899999141693115,3.0199999809265137,3.0899999141693115,3.0399999618530273,4487993.0,2.547130823135376
2013-11-11,3.059999942779541,3.009999990463257,3.049999952316284,3.0399999618530273,2576429.0,2.547130823135376
2013-11-12,3.0799999237060547,3.0199999809265137,3.0199999809265137,3.069999933242798,3870724.0,2.5722665786743164
2013-11-13,3.059999942779541,3.009999990463257,3.059999942779541,3.0199999809265137,2964189.0,2.5303730964660645
2013-11-14,3.0299999713897705,2.9800000190734863,3.0,3.0199999809265137,3540470.0,2.5303730964660645
2013-11-15,3.0999999046325684,3.009999990463257,3.0299999713897705,3.069999933242798,8067434.0,2.5722665786743164
2013-11-18,3.130000114440918,3.069999933242798,3.0799999237060547,3.119999885559082,7144964.0,2.6141602993011475
2013-11-19,3.2699999809265137,3.0999999046325684,3.119999885559082,3.200000047683716,13598818.0,2.681190252304077
2013-11-20,3.319999933242798,3.180000066757202,3.200000047683716,3.2300000190734863,10747531.0,2.7063262462615967
2013-11-21,3.2699999809265137,3.180000066757202,3.200000047683716,3.2100000381469727,8093068.0,2.6895689964294434
2013-11-22,3.2200000286102295,3.140000104904175,3.200000047683716,3.1600000858306885,6865910.0,2.6476755142211914
2013-11-25,3.200000047683716,3.130000114440918,3.1500000953674316,3.1700000762939453,6268378.0,2.6560537815093994
2013-11-26,3.190000057220459,3.119999885559082,3.180000066757202,3.1700000762939453,5399224.0,2.6560537815093994
2013-11-27,3.2100000381469727,3.1500000953674316,3.1500000953674316,3.200000047683716,4439106.0,2.681190252304077
2013-11-28,3.25,3.180000066757202,3.200000047683716,3.2300000190734863,9683319.0,2.7063262462615967
2013-11-29,3.240000009536743,3.200000047683716,3.2200000286102295,3.2300000190734863,5490863.0,2.7063262462615967
2013-12-02,3.549999952316284,3.1700000762939453,3.259999990463257,3.490000009536743,79050780.0,2.92417311668396
2013-12-03,3.5,3.309999942779541,3.4000000953674316,3.4700000286102295,56354585.0,2.9074161052703857
2013-12-04,3.5799999237060547,3.4000000953674316,3.4200000762939453,3.4700000286102295,37514981.0,2.9074161052703857
2013-12-05,3.6700000762939453,3.440000057220459,3.450000047683716,3.5399999618530273,59217404.0,2.966066598892212
2013-12-06,3.640000104904175,3.490000009536743,3.5399999618530273,3.509999990463257,27012443.0,2.9409306049346924
2013-12-09,3.549999952316284,3.390000104904175,3.5299999713897705,3.450000047683716,31014878.0,2.8906586170196533
2013-12-10,3.5299999713897705,3.4200000762939453,3.430000066757202,3.430000066757202,22381650.0,2.873900890350342
2013-12-11,3.440000057220459,3.3499999046325684,3.440000057220459,3.390000104904175,15059366.0,2.840385913848877
2013-12-12,3.430000066757202,3.3499999046325684,3.4000000953674316,3.390000104904175,11206230.0,2.840385913848877
2013-12-13,3.440000057220459,3.369999885559082,3.390000104904175,3.4100000858306885,8928112.0,2.8571431636810303
2013-12-16,3.4600000381469727,3.3399999141693115,3.450000047683716,3.3499999046325684,11445435.0,2.806870937347412
2013-12-17,3.4100000858306885,3.319999933242798,3.3499999046325684,3.359999895095825,9478696.0,2.8152496814727783
2013-12-18,3.390000104904175,3.3399999141693115,3.359999895095825,3.3499999046325684,4684297.0,2.806870937347412
2013-12-19,3.369999885559082,3.25,3.3499999046325684,3.259999990463257,9241807.0,2.7314629554748535
2013-12-20,3.2899999618530273,3.1500000953674316,3.2699999809265137,3.190000057220459,8408124.0,2.672811508178711
2013-12-23,3.200000047683716,3.140000104904175,3.190000057220459,3.1600000858306885,5574608.0,2.6476755142211914
2013-12-24,3.2100000381469727,3.1500000953674316,3.1600000858306885,3.1700000762939453,4658397.0,2.6560537815093994
2013-12-25,3.190000057220459,3.130000114440918,3.1600000858306885,3.1600000858306885,8241407.0,2.6476755142211914
2013-12-26,3.180000066757202,3.0899999141693115,3.180000066757202,3.0999999046325684,7584320.0,2.597402811050415
2013-12-27,3.1500000953674316,3.0799999237060547,3.0999999046325684,3.1500000953674316,5567268.0,2.639296770095825
2013-12-30,3.190000057220459,3.1500000953674316,3.1700000762939453,3.180000066757202,5493862.0,2.664433002471924
2013-12-31,3.259999990463257,3.1600000858306885,3.190000057220459,3.25,7303905.0,2.723083734512329
2014-01-02,3.240000009536743,3.190000057220459,3.2200000286102295,3.2100000381469727,5464860.0,2.6895689964294434
2014-01-03,3.200000047683716,3.109999895095825,3.200000047683716,3.119999885559082,6233108.0,2.6141602993011475
2014-01-06,3.119999885559082,3.0199999809265137,3.119999885559082,3.0299999713897705,7210029.0,2.5387520790100098
2014-01-07,3.069999933242798,3.0,3.0199999809265137,3.049999952316284,4267357.0,2.555509328842163
2014-01-08,3.0799999237060547,3.009999990463257,3.059999942779541,3.0299999713897705,5558044.0,2.5387520790100098
2014-01-09,3.0399999618530273,2.9800000190734863,3.0299999713897705,2.990000009536743,5346100.0,2.505237102508545
2014-01-10,2.990000009536743,2.930000066757202,2.9800000190734863,2.950000047683716,5311245.0,2.471722364425659
2014-01-13,2.9700000286102295,2.9000000953674316,2.950000047683716,2.930000066757202,3745601.0,2.454965114593506
2014-01-14,2.9800000190734863,2.9000000953674316,2.930000066757202,2.9800000190734863,4377903.0,2.4968583583831787
2014-01-15,2.9800000190734863,2.940000057220459,2.9700000286102295,2.9700000286102295,3634873.0,2.4884798526763916
2014-01-16,3.0,2.950000047683716,2.9800000190734863,2.9800000190734863,2911836.0,2.4968583583831787
2014-01-17,2.9800000190734863,2.940000057220459,2.9800000190734863,2.940000057220459,3136556.0,2.463343858718872
2014-01-20,3.0,2.9000000953674316,2.930000066757202,2.940000057220459,3642992.0,2.463343858718872
2014-01-21,3.0199999809265137,2.9200000762939453,2.940000057220459,3.009999990463257,5456518.0,2.5219945907592773
2014-01-22,3.059999942779541,2.990000009536743,2.990000009536743,3.059999942779541,5042077.0,2.5638880729675293
2014-01-23,3.069999933242798,3.0199999809265137,3.069999933242798,3.0399999618530273,4033169.0,2.547130823135376
2014-01-24,3.0899999141693115,3.0199999809265137,3.0399999618530273,3.069999933242798,6136730.0,2.5722665786743164
2014-01-27,3.059999942779541,3.0199999809265137,3.049999952316284,3.0299999713897705,5198925.0,2.5387520790100098
2014-01-28,3.049999952316284,3.009999990463257,3.0299999713897705,3.0399999618530273,2799819.0,2.547130823135376
2014-01-29,3.049999952316284,3.0199999809265137,3.0399999618530273,3.0399999618530273,2746806.0,2.547130823135376
2014-01-30,3.0399999618530273,3.009999990463257,3.0399999618530273,3.0299999713897705,2302848.0,2.5387520790100098
2014-02-07,3.0299999713897705,2.9700000286102295,3.0,3.0299999713897705,3216092.0,2.5387520790100098
2014-02-10,3.109999895095825,3.0199999809265137,3.0299999713897705,3.0999999046325684,7377685.0,2.597402811050415
2014-02-11,3.130000114440918,3.0799999237060547,3.0899999141693115,3.119999885559082,7233688.0,2.6141602993011475
2014-02-12,3.1700000762939453,3.0899999141693115,3.130000114440918,3.1700000762939453,10500111.0,2.6560537815093994
2014-02-13,3.190000057220459,3.119999885559082,3.1600000858306885,3.140000104904175,8712669.0,2.630918025970459
2014-02-14,3.180000066757202,3.119999885559082,3.130000114440918,3.1700000762939453,7984155.0,2.6560537815093994
2014-02-17,3.200000047683716,3.1600000858306885,3.1700000762939453,3.200000047683716,11169348.0,2.681190252304077
2014-02-18,3.3399999141693115,3.1600000858306885,3.190000057220459,3.2799999713897705,19485739.0,2.748220205307007
2014-02-19,3.2899999618530273,3.2200000286102295,3.25,3.240000009536743,13558541.0,2.714705228805542
2014-02-20,3.2699999809265137,3.180000066757202,3.25,3.190000057220459,9771589.0,2.672811508178711
2014-02-21,3.25,3.1700000762939453,3.190000057220459,3.190000057220459,8278478.0,2.672811508178711
2014-02-24,3.180000066757202,3.0899999141693115,3.180000066757202,3.119999885559082,6754870.0,2.6141602993011475
2014-02-25,3.1700000762939453,3.059999942779541,3.0999999046325684,3.069999933242798,9413816.0,2.5722665786743164
2014-02-26,3.069999933242798,3.009999990463257,3.069999933242798,3.059999942779541,6378383.0,2.5638880729675293
2014-02-27,3.2100000381469727,3.0399999618530273,3.069999933242798,3.119999885559082,11067067.0,2.6141602993011475
2014-02-28,3.109999895095825,3.059999942779541,3.0899999141693115,3.109999895095825,6936282.0,2.6057820320129395
2014-03-03,3.2200000286102295,3.0899999141693115,3.119999885559082,3.200000047683716,13521941.0,2.681190252304077
2014-03-04,3.240000009536743,3.130000114440918,3.1700000762939453,3.180000066757202,10966715.0,2.664433002471924
2014-03-05,3.2100000381469727,3.1500000953674316,3.190000057220459,3.1600000858306885,7132167.0,2.6476755142211914
2014-03-06,3.190000057220459,3.119999885559082,3.1600000858306885,3.1700000762939453,6791599.0,2.6560537815093994
2014-03-07,3.190000057220459,3.130000114440918,3.1600000858306885,3.1500000953674316,4746032.0,2.639296770095825
2014-03-10,3.140000104904175,2.950000047683716,3.140000104904175,3.0,10961785.0,2.513615608215332
2014-03-11,3.049999952316284,2.9800000190734863,2.990000009536743,3.0199999809265137,5309839.0,2.5303730964660645
2014-03-12,3.0799999237060547,2.990000009536743,3.0199999809265137,3.049999952316284,6177857.0,2.555509328842163
2014-03-13,3.0799999237060547,3.0299999713897705,3.049999952316284,3.049999952316284,5781640.0,2.555509328842163
2014-03-14,3.049999952316284,2.990000009536743,3.0399999618530273,3.009999990463257,4588823.0,2.5219945907592773
2014-03-17,3.059999942779541,3.009999990463257,3.009999990463257,3.0399999618530273,3939415.0,2.547130823135376
2014-03-18,3.0899999141693115,3.0399999618530273,3.0399999618530273,3.069999933242798,5465566.0,2.5722665786743164
2014-03-19,3.069999933242798,3.0199999809265137,3.069999933242798,3.069999933242798,5757357.0,2.5722665786743164
2014-03-20,3.0999999046325684,3.0299999713897705,3.059999942779541,3.0299999713897705,6200118.0,2.5387520790100098
2014-03-21,3.109999895095825,3.0199999809265137,3.0299999713897705,3.0999999046325684,7028505.0,2.597402811050415
2014-03-24,3.1600000858306885,3.0999999046325684,3.109999895095825,3.1600000858306885,11328598.0,2.6476755142211914
2014-03-25,3.2300000190734863,3.140000104904175,3.1500000953674316,3.1700000762939453,14560505.0,2.6560537815093994
2014-03-26,3.190000057220459,3.140000104904175,3.180000066757202,3.1500000953674316,5344129.0,2.639296770095825
2014-03-27,3.200000047683716,3.0999999046325684,3.1500000953674316,3.140000104904175,9309851.0,2.630918025970459
2014-03-28,3.2300000190734863,3.130000114440918,3.130000114440918,3.1700000762939453,11295120.0,2.6560537815093994
2014-03-31,3.190000057220459,3.109999895095825,3.180000066757202,3.119999885559082,6569738.0,2.6141602993011475
2014-04-01,3.180000066757202,3.109999895095825,3.130000114440918,3.1700000762939453,6260342.0,2.6560537815093994
2014-04-02,3.200000047683716,3.1500000953674316,3.1700000762939453,3.180000066757202,8209688.0,2.664433002471924
2014-04-03,3.190000057220459,3.130000114440918,3.180000066757202,3.140000104904175,5830256.0,2.630918025970459
2014-04-04,3.2200000286102295,3.119999885559082,3.130000114440918,3.200000047683716,9721000.0,2.681190252304077
2014-04-08,3.25,3.180000066757202,3.200000047683716,3.240000009536743,11905095.0,2.714705228805542
2014-04-09,3.240000009536743,3.180000066757202,3.2300000190734863,3.200000047683716,7170118.0,2.681190252304077
2014-04-10,3.2200000286102295,3.190000057220459,3.2100000381469727,3.200000047683716,8940464.0,2.681190252304077
2014-04-11,3.200000047683716,3.180000066757202,3.190000057220459,3.200000047683716,6613801.0,2.681190252304077
2014-04-14,3.200000047683716,3.1600000858306885,3.200000047683716,3.180000066757202,5915902.0,2.664433002471924
2014-04-15,3.200000047683716,3.1500000953674316,3.180000066757202,3.1600000858306885,5199939.0,2.6476755142211914
2014-04-16,3.2200000286102295,3.1500000953674316,3.1500000953674316,3.2100000381469727,9089373.0,2.6895689964294434
2014-04-17,3.2100000381469727,3.180000066757202,3.2100000381469727,3.190000057220459,5386972.0,2.672811508178711
2014-04-18,3.2100000381469727,3.1600000858306885,3.200000047683716,3.180000066757202,5433771.0,2.664433002471924
2014-04-21,3.180000066757202,3.130000114440918,3.1700000762939453,3.130000114440918,5376718.0,2.622539520263672
2014-04-22,3.1500000953674316,3.0899999141693115,3.130000114440918,3.130000114440918,5887175.0,2.622539520263672
2014-04-23,3.1500000953674316,3.109999895095825,3.130000114440918,3.130000114440918,5274377.0,2.622539520263672
2014-04-24,3.130000114440918,3.059999942779541,3.130000114440918,3.059999942779541,4847701.0,2.5638880729675293
2014-04-25,3.0899999141693115,3.0199999809265137,3.069999933242798,3.0199999809265137,4281601.0,2.5303730964660645
2014-04-28,3.0199999809265137,2.940000057220459,3.0,2.940000057220459,6770448.0,2.463343858718872
2014-04-29,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.9600000381469727,5683950.0,2.4801013469696045
2014-04-30,2.9700000286102295,2.930000066757202,2.9600000381469727,2.9600000381469727,4167820.0,2.4801013469696045
2014-05-05,2.990000009536743,2.950000047683716,2.9700000286102295,2.990000009536743,3821001.0,2.505237102508545
2014-05-06,3.0,2.9600000381469727,2.990000009536743,2.9800000190734863,4696470.0,2.4968583583831787
2014-05-07,2.9700000286102295,2.9200000762939453,2.9700000286102295,2.940000057220459,3902930.0,2.463343858718872
2014-05-08,2.9800000190734863,2.9200000762939453,2.930000066757202,2.950000047683716,3235023.0,2.471722364425659
2014-05-09,2.9700000286102295,2.930000066757202,2.9600000381469727,2.940000057220459,2731382.0,2.463343858718872
2014-05-12,3.0299999713897705,2.950000047683716,2.9600000381469727,3.0199999809265137,5792492.0,2.5303730964660645
2014-05-13,3.0199999809265137,2.9800000190734863,3.0,3.009999990463257,3673657.0,2.5219945907592773
2014-05-14,3.0199999809265137,2.9800000190734863,3.009999990463257,3.0,2614232.0,2.513615608215332
2014-05-15,3.0,2.940000057220459,3.0,2.950000047683716,3152277.0,2.471722364425659
2014-05-16,2.9700000286102295,2.930000066757202,2.940000057220459,2.9600000381469727,1992514.0,2.4801013469696045
2014-05-19,2.9700000286102295,2.930000066757202,2.9700000286102295,2.9700000286102295,2504772.0,2.4884798526763916
2014-05-20,2.990000009536743,2.950000047683716,2.9700000286102295,2.9600000381469727,2377317.0,2.4801013469696045
2014-05-21,2.9800000190734863,2.930000066757202,2.9700000286102295,2.9700000286102295,2702700.0,2.4884798526763916
2014-05-22,2.990000009536743,2.950000047683716,2.9700000286102295,2.950000047683716,2362484.0,2.471722364425659
2014-05-23,2.9700000286102295,2.940000057220459,2.950000047683716,2.9700000286102295,2263249.0,2.4884798526763916
2014-05-26,3.109999895095825,2.9800000190734863,2.990000009536743,3.059999942779541,13004015.0,2.5638880729675293
2014-05-27,3.0399999618530273,2.990000009536743,3.0299999713897705,3.009999990463257,7956051.0,2.5219945907592773
2014-05-28,3.0299999713897705,2.990000009536743,3.009999990463257,3.009999990463257,3584212.0,2.5219945907592773
2014-05-29,3.0199999809265137,2.9800000190734863,3.009999990463257,2.990000009536743,2964799.0,2.505237102508545
2014-05-30,3.009999990463257,2.9800000190734863,2.990000009536743,2.990000009536743,2692322.0,2.505237102508545
2014-06-03,3.009999990463257,2.9800000190734863,2.990000009536743,2.990000009536743,2017406.0,2.505237102508545
2014-06-04,2.990000009536743,2.950000047683716,2.990000009536743,2.9700000286102295,2751051.0,2.4884798526763916
2014-06-05,3.0999999046325684,2.950000047683716,2.9600000381469727,3.0399999618530273,7142490.0,2.547130823135376
2014-06-06,3.0399999618530273,2.990000009536743,3.0199999809265137,3.0199999809265137,5227729.0,2.5303730964660645
2014-06-09,3.0299999713897705,2.9800000190734863,3.0,2.990000009536743,2540200.0,2.505237102508545
2014-06-10,3.0199999809265137,2.9800000190734863,3.0,3.0,3061807.0,2.513615608215332
2014-06-11,3.0199999809265137,3.0,3.0,3.009999990463257,1692007.0,2.5219945907592773
2014-06-12,3.009999990463257,2.9800000190734863,3.009999990463257,2.990000009536743,2435108.0,2.505237102508545
2014-06-13,3.0199999809265137,2.990000009536743,2.990000009536743,3.009999990463257,2776225.0,2.5219945907592773
2014-06-16,3.0299999713897705,3.0,3.009999990463257,3.0199999809265137,3082245.0,2.5303730964660645
2014-06-17,3.0199999809265137,2.990000009536743,3.0199999809265137,3.0,2980094.0,2.513615608215332
2014-06-18,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,2475445.0,2.4968583583831787
2014-06-19,2.990000009536743,2.9200000762939453,2.9700000286102295,2.930000066757202,3825783.0,2.454965114593506
2014-06-20,2.940000057220459,2.9200000762939453,2.930000066757202,2.940000057220459,3380354.0,2.463343858718872
2014-06-23,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,2057769.0,2.471722364425659
2014-06-24,2.9800000190734863,2.940000057220459,2.950000047683716,2.9600000381469727,2645960.0,2.4801013469696045
2014-06-25,2.9700000286102295,2.940000057220459,2.9700000286102295,2.9600000381469727,1691863.0,2.4801013469696045
2014-06-26,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,0.0,2.4801013469696045
2014-06-27,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,0.0,2.4801013469696045
2014-06-30,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,0.0,2.4801013469696045
2014-07-01,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,0.0,2.4801013469696045
2014-07-02,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,0.0,2.4801013469696045
2014-07-03,3.2200000286102295,3.0799999237060547,3.180000066757202,3.130000114440918,40847655.0,2.622539520263672
2014-07-04,3.440000057220459,3.0999999046325684,3.109999895095825,3.390000104904175,62394145.0,2.840385913848877
2014-07-07,3.430000066757202,3.2200000286102295,3.299999952316284,3.4000000953674316,37432869.0,2.848764657974243
2014-07-08,3.4000000953674316,3.299999952316284,3.359999895095825,3.3499999046325684,16093804.0,2.806870937347412
2014-07-09,3.5399999618530273,3.3299999237060547,3.3299999237060547,3.440000057220459,38504764.0,2.882279634475708
2014-07-10,3.640000104904175,3.4600000381469727,3.4700000286102295,3.509999990463257,30322217.0,2.9409306049346924
2014-07-11,3.559999942779541,3.430000066757202,3.440000057220459,3.4600000381469727,18110769.0,2.8990371227264404
2014-07-14,3.6600000858306885,3.430000066757202,3.440000057220459,3.5199999809265137,17073612.0,2.9493093490600586
2014-07-15,3.549999952316284,3.4200000762939453,3.5399999618530273,3.4800000190734863,15920213.0,2.915794610977173
2014-07-16,3.8299999237060547,3.450000047683716,3.450000047683716,3.8299999237060547,88699712.0,3.2090492248535156
2014-07-17,4.190000057220459,3.869999885559082,3.990000009536743,4.050000190734863,111145856.0,3.3933818340301514
2014-07-18,4.460000038146973,4.039999961853027,4.039999961853027,4.460000038146973,72749360.0,3.736908435821533
2014-07-21,4.739999771118164,4.260000228881836,4.690000057220459,4.369999885559082,105087913.0,3.6614999771118164
2014-07-22,4.809999942779541,4.300000190734863,4.300000190734863,4.809999942779541,93980385.0,4.030163764953613
2014-07-23,4.949999809265137,4.610000133514404,4.949999809265137,4.800000190734863,89847842.0,4.021785736083984
2014-07-24,4.789999961853027,4.320000171661377,4.730000019073486,4.420000076293945,90681614.0,3.7033944129943848
2014-07-25,4.519999980926514,4.329999923706055,4.420000076293945,4.429999828338623,40810956.0,3.7117726802825928
2014-07-28,4.510000228881836,4.300000190734863,4.429999828338623,4.460000038146973,38600886.0,3.736908435821533
2014-07-29,4.800000190734863,4.409999847412109,4.420000076293945,4.650000095367432,65115078.0,3.8961050510406494
2014-07-30,4.679999828338623,4.380000114440918,4.599999904632568,4.559999942779541,44855895.0,3.8206958770751953
2014-07-31,4.679999828338623,4.460000038146973,4.5,4.630000114440918,32583831.0,3.879347801208496
2014-08-01,4.730000019073486,4.5,4.570000171661377,4.539999961853027,35730024.0,3.803938627243042
2014-08-04,4.639999866485596,4.46999979019165,4.5,4.570000171661377,29868586.0,3.8290748596191406
2014-08-05,4.590000152587891,4.400000095367432,4.579999923706055,4.46999979019165,34199082.0,3.7452874183654785
2014-08-06,4.46999979019165,4.369999885559082,4.449999809265137,4.380000114440918,26332585.0,3.669879198074341
2014-08-07,4.46999979019165,4.320000171661377,4.400000095367432,4.349999904632568,22888214.0,3.6447434425354004
2014-08-08,4.590000152587891,4.349999904632568,4.369999885559082,4.519999980926514,48510635.0,3.7871813774108887
2014-08-11,4.730000019073486,4.46999979019165,4.519999980926514,4.699999809265137,45443877.0,3.937997817993164
2014-08-12,4.730000019073486,4.639999866485596,4.690000057220459,4.71999979019165,23274491.0,3.9547555446624756
2014-08-13,4.710000038146973,4.539999961853027,4.710000038146973,4.630000114440918,21696356.0,3.879347801208496
2014-08-14,4.619999885559082,4.400000095367432,4.619999885559082,4.420000076293945,46468472.0,3.7033944129943848
2014-08-15,4.460000038146973,4.340000152587891,4.409999847412109,4.440000057220459,16738954.0,3.720151662826538
2014-08-18,4.630000114440918,4.409999847412109,4.440000057220459,4.519999980926514,31829893.0,3.7871813774108887
2014-08-19,4.559999942779541,4.429999828338623,4.519999980926514,4.489999771118164,22665536.0,3.762044906616211
2014-08-20,4.519999980926514,4.429999828338623,4.480000019073486,4.5,19258058.0,3.770423650741577
2014-08-21,4.449999809265137,4.199999809265137,4.440000057220459,4.309999942779541,26495908.0,3.6933019161224365
2014-08-22,4.300000190734863,4.210000038146973,4.289999961853027,4.239999771118164,26275384.0,3.633317708969116
2014-08-25,4.559999942779541,4.25,4.28000020980835,4.429999828338623,51044598.0,3.796130895614624
2014-08-26,4.489999771118164,4.329999923706055,4.389999866485596,4.389999866485596,20646791.0,3.761854887008667
2014-08-27,4.429999828338623,4.300000190734863,4.400000095367432,4.329999923706055,12123326.0,3.7104392051696777
2014-08-28,4.340000152587891,4.170000076293945,4.340000152587891,4.190000057220459,17459121.0,3.5904715061187744
2014-08-29,4.21999979019165,4.099999904632568,4.179999828338623,4.190000057220459,12399210.0,3.5904715061187744
2014-09-01,4.349999904632568,4.139999866485596,4.190000057220459,4.300000190734863,15336249.0,3.684732675552368
2014-09-02,4.389999866485596,4.309999942779541,4.369999885559082,4.340000152587891,16682156.0,3.719008684158325
2014-09-03,4.420000076293945,4.300000190734863,4.349999904632568,4.389999866485596,24341591.0,3.761854887008667
2014-09-04,4.599999904632568,4.300000190734863,4.360000133514404,4.539999961853027,39319501.0,3.8903913497924805
2014-09-05,4.639999866485596,4.510000228881836,4.519999980926514,4.550000190734863,28909130.0,3.898961305618286
2014-09-09,4.659999847412109,4.46999979019165,4.539999961853027,4.570000171661377,23828490.0,3.9160990715026855
2014-09-10,4.599999904632568,4.5,4.579999923706055,4.519999980926514,14420842.0,3.873253583908081
2014-09-11,4.539999961853027,4.400000095367432,4.519999980926514,4.440000057220459,28445869.0,3.8047003746032715
2014-09-12,4.519999980926514,4.400000095367432,4.440000057220459,4.480000019073486,19812012.0,3.8389768600463867
2014-09-15,4.5,4.389999866485596,4.460000038146973,4.460000038146973,26244617.0,3.8218390941619873
2014-09-16,4.559999942779541,4.389999866485596,4.460000038146973,4.400000095367432,30879414.0,3.7704241275787354
2014-09-17,4.429999828338623,4.230000019073486,4.400000095367432,4.320000171661377,22216128.0,3.7018706798553467
2014-09-18,4.409999847412109,4.260000228881836,4.320000171661377,4.409999847412109,16747432.0,3.7789926528930664
2014-09-19,4.46999979019165,4.309999942779541,4.389999866485596,4.409999847412109,19430794.0,3.7789926528930664
2014-09-22,4.510000228881836,4.389999866485596,4.400000095367432,4.420000076293945,22114025.0,3.787562131881714
2014-09-23,4.800000190734863,4.389999866485596,4.429999828338623,4.670000076293945,59880181.0,4.001791000366211
2014-09-24,4.71999979019165,4.599999904632568,4.639999866485596,4.699999809265137,47968451.0,4.027498245239258
2014-09-25,4.789999961853027,4.630000114440918,4.710000038146973,4.639999866485596,28941127.0,3.976083278656006
2014-09-26,4.880000114440918,4.630000114440918,4.650000095367432,4.829999923706055,46060616.0,4.138896942138672
2014-09-29,4.909999847412109,4.78000020980835,4.829999923706055,4.840000152587891,37332689.0,4.14746618270874
2014-09-30,4.889999866485596,4.78000020980835,4.849999904632568,4.829999923706055,23877565.0,4.138896942138672
2014-10-08,4.860000133514404,4.699999809265137,4.860000133514404,4.769999980926514,28548412.0,4.087481498718262
2014-10-09,5.25,4.71999979019165,4.769999980926514,5.25,77562694.0,4.498801231384277
2014-10-10,5.389999866485596,5.170000076293945,5.269999980926514,5.340000152587891,71364227.0,4.575923442840576
2014-10-13,5.300000190734863,5.059999942779541,5.300000190734863,5.190000057220459,50709690.0,4.447385787963867
2014-10-14,5.25,5.079999923706055,5.099999904632568,5.139999866485596,34130876.0,4.404540538787842
2014-10-15,5.179999828338623,5.010000228881836,5.150000095367432,5.090000152587891,48551545.0,4.361694812774658
2014-10-16,5.139999866485596,4.800000190734863,5.03000020980835,4.840000152587891,43588127.0,4.14746618270874
2014-10-17,4.880000114440918,4.650000095367432,4.769999980926514,4.78000020980835,30562010.0,4.096051216125488
2014-10-20,4.860000133514404,4.710000038146973,4.78000020980835,4.840000152587891,18719010.0,4.14746618270874
2014-10-21,4.929999828338623,4.820000171661377,4.869999885559082,4.849999904632568,24066648.0,4.15603494644165
2014-10-22,4.860000133514404,4.679999828338623,4.849999904632568,4.71999979019165,14006656.0,4.044636249542236
2014-10-23,4.710000038146973,4.510000228881836,4.659999847412109,4.570000171661377,19243023.0,3.9160990715026855
2014-10-24,4.610000133514404,4.519999980926514,4.590000152587891,4.559999942779541,10260642.0,3.9075300693511963
2014-10-27,4.610000133514404,4.53000020980835,4.53000020980835,4.590000152587891,6976609.0,3.9332377910614014
2014-10-28,4.75,4.579999923706055,4.599999904632568,4.730000019073486,16272483.0,4.053205490112305
2014-10-29,4.900000095367432,4.699999809265137,4.75,4.820000171661377,30077325.0,4.130328178405762
2014-10-30,4.869999885559082,4.769999980926514,4.809999942779541,4.800000190734863,24947328.0,4.113190174102783
2014-10-31,4.829999923706055,4.710000038146973,4.809999942779541,4.769999980926514,21848717.0,4.087481498718262
2014-11-03,4.940000057220459,4.769999980926514,4.769999980926514,4.929999828338623,27720009.0,4.224588394165039
2014-11-04,4.960000038146973,4.849999904632568,4.920000076293945,4.889999866485596,20197801.0,4.190311908721924
2014-11-05,4.900000095367432,4.679999828338623,4.860000133514404,4.760000228881836,25743807.0,4.078912734985352
2014-11-06,4.78000020980835,4.679999828338623,4.760000228881836,4.769999980926514,16185273.0,4.087481498718262
2014-11-07,4.789999961853027,4.679999828338623,4.78000020980835,4.690000057220459,18806330.0,4.0189290046691895
2014-11-10,4.809999942779541,4.679999828338623,4.690000057220459,4.769999980926514,22046029.0,4.087481498718262
2014-11-11,4.840000152587891,4.610000133514404,4.789999961853027,4.650000095367432,22818918.0,3.984652519226074
2014-11-12,4.820000171661377,4.610000133514404,4.630000114440918,4.78000020980835,17523408.0,4.096051216125488
2014-11-13,4.809999942779541,4.650000095367432,4.760000228881836,4.679999828338623,16564564.0,4.010359287261963
2014-11-14,4.710000038146973,4.630000114440918,4.679999828338623,4.679999828338623,8544195.0,4.010359287261963
2014-11-17,4.75,4.659999847412109,4.670000076293945,4.699999809265137,13722400.0,4.027498245239258
2014-11-18,4.730000019073486,4.679999828338623,4.679999828338623,4.730000019073486,7292693.0,4.053205490112305
2014-11-19,4.789999961853027,4.710000038146973,4.739999771118164,4.78000020980835,13098335.0,4.096051216125488
2014-11-20,5.25,4.78000020980835,4.789999961853027,5.099999904632568,90180212.0,4.370263576507568
2014-11-21,5.150000095367432,4.989999771118164,5.079999923706055,5.119999885559082,49708226.0,4.387402057647705
2014-11-24,5.21999979019165,5.059999942779541,5.199999809265137,5.099999904632568,42025744.0,4.370263576507568
2014-11-25,5.25,5.059999942779541,5.139999866485596,5.179999828338623,37097791.0,4.438817024230957
2014-11-26,5.170000076293945,5.03000020980835,5.170000076293945,5.099999904632568,38336197.0,4.370263576507568
2014-11-27,5.110000133514404,5.039999961853027,5.099999904632568,5.070000171661377,21445631.0,4.34455680847168
2014-11-28,5.110000133514404,5.019999980926514,5.059999942779541,5.070000171661377,28508079.0,4.34455680847168
2014-12-01,5.25,5.059999942779541,5.079999923706055,5.099999904632568,44848931.0,4.370263576507568
2014-12-02,5.139999866485596,5.039999961853027,5.070000171661377,5.110000133514404,29394215.0,4.378833293914795
2014-12-03,5.190000057220459,5.03000020980835,5.110000133514404,5.170000076293945,46685938.0,4.430248260498047
2014-12-04,5.349999904632568,5.179999828338623,5.239999771118164,5.28000020980835,55079474.0,4.524508953094482
2014-12-05,5.329999923706055,4.909999847412109,5.21999979019165,4.989999771118164,59480353.0,4.276002883911133
2014-12-08,5.039999961853027,4.880000114440918,4.949999809265137,5.019999980926514,33976836.0,4.301711082458496
2014-12-09,5.019999980926514,4.789999961853027,5.010000228881836,4.820000171661377,42952986.0,4.130328178405762
2014-12-10,4.949999809265137,4.78000020980835,4.809999942779541,4.929999828338623,21958305.0,4.224588394165039
2014-12-11,5.130000114440918,4.889999866485596,4.929999828338623,5.099999904632568,37485734.0,4.370263576507568
2014-12-12,5.139999866485596,5.050000190734863,5.099999904632568,5.090000152587891,23326742.0,4.361694812774658
2014-12-15,5.480000019073486,5.059999942779541,5.079999923706055,5.409999847412109,70100690.0,4.635907173156738
2014-12-16,5.340000152587891,5.21999979019165,5.269999980926514,5.300000190734863,44298236.0,4.541646957397461
2014-12-17,5.309999942779541,5.150000095367432,5.300000190734863,5.179999828338623,34811641.0,4.438817024230957
2014-12-18,5.300000190734863,5.150000095367432,5.179999828338623,5.170000076293945,21432940.0,4.430248260498047
2014-12-19,5.239999771118164,5.039999961853027,5.199999809265137,5.190000057220459,28929342.0,4.447385787963867
2014-12-22,5.260000228881836,4.989999771118164,5.21999979019165,5.050000190734863,30984707.0,4.327418804168701
2014-12-23,5.079999923706055,4.929999828338623,5.050000190734863,5.010000228881836,14626250.0,4.293141841888428
2014-12-24,5.110000133514404,4.96999979019165,5.010000228881836,5.090000152587891,13808752.0,4.361694812774658
2014-12-25,5.119999885559082,5.050000190734863,5.090000152587891,5.110000133514404,13518118.0,4.378833293914795
2014-12-26,5.159999847412109,5.070000171661377,5.110000133514404,5.159999847412109,21366290.0,4.4216790199279785
2014-12-29,5.340000152587891,5.159999847412109,5.260000228881836,5.230000019073486,33647355.0,4.481662750244141
2014-12-30,5.230000019073486,5.0,5.230000019073486,5.03000020980835,29409831.0,4.310279846191406
2014-12-31,5.070000171661377,4.980000019073486,5.010000228881836,5.050000190734863,15142280.0,4.327418804168701
2015-01-05,5.159999847412109,5.079999923706055,5.099999904632568,5.139999866485596,24165327.0,4.404540538787842
2015-01-06,5.190000057220459,5.050000190734863,5.139999866485596,5.179999828338623,27017814.0,4.438817024230957
2015-01-07,5.21999979019165,5.099999904632568,5.21999979019165,5.130000114440918,18128741.0,4.395971775054932
2015-01-08,5.239999771118164,5.079999923706055,5.130000114440918,5.150000095367432,28671875.0,4.41310977935791
2015-01-09,5.150000095367432,5.03000020980835,5.139999866485596,5.039999961853027,19818021.0,4.318849086761475
2015-01-12,5.03000020980835,4.820000171661377,5.0,4.840000152587891,21254988.0,4.14746618270874
2015-01-13,4.880000114440918,4.789999961853027,4.820000171661377,4.840000152587891,11519461.0,4.14746618270874
2015-01-14,4.880000114440918,4.78000020980835,4.840000152587891,4.800000190734863,11896401.0,4.113190174102783
2015-01-15,4.929999828338623,4.809999942779541,4.849999904632568,4.880000114440918,9220484.0,4.1817426681518555
2015-01-16,4.929999828338623,4.829999923706055,4.889999866485596,4.869999885559082,10931213.0,4.173173427581787
2015-01-19,4.789999961853027,4.449999809265137,4.699999809265137,4.570000171661377,22505232.0,3.9160990715026855
2015-01-20,4.710000038146973,4.599999904632568,4.599999904632568,4.699999809265137,11294043.0,4.027498245239258
2015-01-21,4.829999923706055,4.690000057220459,4.71999979019165,4.800000190734863,14619097.0,4.113190174102783
2015-01-22,4.920000076293945,4.769999980926514,4.809999942779541,4.889999866485596,15648014.0,4.190311908721924
2015-01-23,4.980000019073486,4.869999885559082,4.869999885559082,4.940000057220459,18780953.0,4.233157634735107
2015-01-26,5.119999885559082,4.960000038146973,5.0,5.110000133514404,25281074.0,4.378833293914795
2015-01-27,5.110000133514404,4.949999809265137,5.099999904632568,5.050000190734863,19968642.0,4.327418804168701
2015-01-28,5.159999847412109,5.019999980926514,5.059999942779541,5.130000114440918,24654608.0,4.395971775054932
2015-01-29,5.130000114440918,5.019999980926514,5.130000114440918,5.070000171661377,14457258.0,4.34455680847168
2015-01-30,5.099999904632568,4.940000057220459,5.090000152587891,4.949999809265137,12694373.0,4.241726875305176
2015-02-02,4.949999809265137,4.829999923706055,4.929999828338623,4.909999847412109,7767094.0,4.207450866699219
2015-02-03,5.039999961853027,4.909999847412109,4.909999847412109,5.03000020980835,10822214.0,4.310279846191406
2015-02-04,5.070000171661377,4.960000038146973,5.059999942779541,4.989999771118164,11112611.0,4.276002883911133
2015-02-05,5.059999942779541,4.909999847412109,5.050000190734863,4.940000057220459,10542998.0,4.233157634735107
2015-02-06,4.96999979019165,4.809999942779541,4.920000076293945,4.849999904632568,8151893.0,4.15603494644165
2015-02-09,4.880000114440918,4.800000190734863,4.820000171661377,4.840000152587891,6116663.0,4.14746618270874
2015-02-10,4.889999866485596,4.809999942779541,4.809999942779541,4.849999904632568,7214182.0,4.15603494644165
2015-02-11,4.889999866485596,4.739999771118164,4.880000114440918,4.789999961853027,19627693.0,4.104620456695557
2015-02-12,4.849999904632568,4.769999980926514,4.78000020980835,4.809999942779541,8575665.0,4.121758937835693
2015-02-13,4.980000019073486,4.840000152587891,4.840000152587891,4.940000057220459,16571672.0,4.233157634735107
2015-02-16,5.039999961853027,4.96999979019165,4.96999979019165,5.039999961853027,14743330.0,4.318849086761475
2015-02-17,5.289999961853027,5.050000190734863,5.050000190734863,5.159999847412109,47894473.0,4.4216790199279785
2015-02-25,5.230000019073486,5.130000114440918,5.179999828338623,5.139999866485596,21337912.0,4.404540538787842
2015-02-26,5.170000076293945,5.039999961853027,5.139999866485596,5.159999847412109,23247830.0,4.4216790199279785
2015-02-27,5.190000057220459,5.090000152587891,5.170000076293945,5.159999847412109,21651376.0,4.4216790199279785
2015-03-02,5.679999828338623,5.159999847412109,5.190000057220459,5.679999828338623,70780362.0,4.867274284362793
2015-03-03,6.25,5.800000190734863,5.880000114440918,6.25,228330754.0,5.355715274810791
2015-03-04,6.230000019073486,5.980000019073486,6.210000038146973,6.159999847412109,143699507.0,5.278593063354492
2015-03-05,6.119999885559082,5.940000057220459,6.099999904632568,6.039999961853027,84688910.0,5.1757636070251465
2015-03-06,6.130000114440918,5.800000190734863,6.039999961853027,5.829999923706055,77443375.0,4.995811462402344
2015-03-09,5.960000038146973,5.78000020980835,5.849999904632568,5.940000057220459,48230505.0,5.0900726318359375
2015-03-10,6.059999942779541,5.869999885559082,5.929999828338623,5.949999809265137,42662761.0,5.098641395568848
2015-03-11,6.050000190734863,5.800000190734863,5.940000057220459,6.03000020980835,59659315.0,5.167194366455078
2015-03-12,6.099999904632568,5.889999866485596,6.099999904632568,5.909999847412109,52142242.0,5.064364433288574
2015-03-13,5.980000019073486,5.829999923706055,5.840000152587891,5.909999847412109,34495652.0,5.064364433288574
2015-03-16,6.079999923706055,5.900000095367432,5.960000038146973,6.039999961853027,54599166.0,5.1757636070251465
2015-03-17,6.25,6.0,6.059999942779541,6.110000133514404,79011064.0,5.235747814178467
2015-03-18,6.230000019073486,6.039999961853027,6.139999866485596,6.190000057220459,66822396.0,5.304300785064697
2015-03-19,6.679999828338623,6.090000152587891,6.190000057220459,6.480000019073486,97735568.0,5.5528059005737305
2015-03-20,6.599999904632568,6.369999885559082,6.389999866485596,6.46999979019165,55692414.0,5.544236183166504
2015-03-23,6.619999885559082,6.449999809265137,6.46999979019165,6.53000020980835,59090908.0,5.5956525802612305
2015-03-24,6.690000057220459,6.230000019073486,6.650000095367432,6.400000095367432,74113854.0,5.4842529296875
2015-03-25,6.460000038146973,6.269999980926514,6.400000095367432,6.300000190734863,46433081.0,5.398561477661133
2015-03-26,6.5,6.210000038146973,6.300000190734863,6.46999979019165,49051723.0,5.544236183166504
2015-03-27,6.579999923706055,6.380000114440918,6.449999809265137,6.460000038146973,43011550.0,5.535667896270752
2015-03-30,6.639999866485596,6.440000057220459,6.460000038146973,6.559999942779541,60142726.0,5.621359348297119
2015-03-31,6.599999904632568,6.369999885559082,6.539999961853027,6.429999828338623,54502644.0,5.509960174560547
2015-04-01,6.510000228881836,6.320000171661377,6.389999866485596,6.480000019073486,47338733.0,5.5528059005737305
2015-04-02,6.860000133514404,6.5,6.5,6.75,93704458.0,5.784173011779785
2015-04-03,7.369999885559082,6.980000019073486,6.980000019073486,7.079999923706055,109538069.0,6.066955089569092
2015-04-07,7.269999980926514,6.980000019073486,7.099999904632568,7.190000057220459,74693482.0,6.161215305328369
2015-04-08,7.21999979019165,6.909999847412109,7.190000057220459,7.050000190734863,59727398.0,6.0412468910217285
2015-04-09,7.079999923706055,6.679999828338623,7.050000190734863,6.860000133514404,56453704.0,5.878433704376221
2015-04-10,7.179999828338623,6.800000190734863,6.849999904632568,7.090000152587891,48020383.0,6.075523853302002
2015-04-13,7.28000020980835,7.059999942779541,7.119999885559082,7.239999771118164,64812577.0,6.204061031341553
2015-04-14,7.28000020980835,7.070000171661377,7.239999771118164,7.130000114440918,54653846.0,6.109800338745117
2015-04-15,7.179999828338623,6.829999923706055,7.139999866485596,6.840000152587891,52005703.0,5.861295223236084
2015-04-16,7.010000228881836,6.659999847412109,6.800000190734863,6.940000057220459,41151888.0,5.946986675262451
2015-04-17,7.079999923706055,6.900000095367432,7.0,6.960000038146973,50184201.0,5.96412467956543
2015-04-20,6.989999771118164,6.71999979019165,6.989999771118164,6.739999771118164,62091362.0,5.775603294372559
2015-04-21,7.409999847412109,6.760000228881836,6.760000228881836,7.409999847412109,114623474.0,6.34973669052124
2015-04-22,7.590000152587891,7.21999979019165,7.409999847412109,7.579999923706055,146034325.0,6.4954118728637695
2015-04-23,7.550000190734863,7.349999904632568,7.550000190734863,7.420000076293945,97628106.0,6.358305931091309
2015-04-24,7.889999866485596,7.190000057220459,7.260000228881836,7.639999866485596,126396793.0,6.54682731628418
2015-04-27,7.75,7.53000020980835,7.670000076293945,7.610000133514404,80318067.0,6.521119117736816
2015-04-28,7.849999904632568,7.269999980926514,7.579999923706055,7.420000076293945,83573563.0,6.358305931091309
2015-04-29,8.15999984741211,7.320000171661377,7.389999866485596,8.15999984741211,171551669.0,6.992422580718994
2015-04-30,8.270000457763672,7.929999828338623,8.130000114440918,7.949999809265137,106231250.0,6.812469482421875
2015-05-04,8.350000381469727,7.900000095367432,7.949999809265137,8.239999771118164,88833493.0,7.060976028442383
2015-05-05,8.640000343322754,7.800000190734863,8.239999771118164,8.010000228881836,93675452.0,6.863884925842285
2015-05-06,8.579999923706055,7.869999885559082,8.020000457763672,8.199999809265137,92935705.0,7.026698589324951
2015-05-07,8.390000343322754,7.659999847412109,8.020000457763672,7.699999809265137,77415678.0,6.598241329193115
2015-05-08,8.109999656677246,7.550000190734863,7.829999923706055,8.039999961853027,98304283.0,6.88959264755249
2015-05-11,8.75,7.920000076293945,8.0,8.680000305175781,123672380.0,7.43801736831665
2015-05-12,9.1899995803833,8.510000228881836,8.720000267028809,9.100000381469727,117784092.0,7.797922611236572
2015-05-13,9.399999618530273,8.8100004196167,9.010000228881836,9.09000015258789,106325688.0,7.789353370666504
2015-05-14,9.239999771118164,8.859999656677246,9.130000114440918,9.039999961853027,60188264.0,7.746507167816162
2015-05-15,8.989999771118164,8.550000190734863,8.989999771118164,8.710000038146973,73889708.0,7.463726043701172
2015-05-18,8.970000267028809,8.569999694824219,8.649999618530273,8.930000305175781,61849068.0,7.652246952056885
2015-05-19,9.260000228881836,8.899999618530273,8.930000305175781,9.0600004196167,66064597.0,7.763645172119141
2015-05-20,9.970000267028809,9.130000114440918,9.149999618530273,9.970000267028809,89212217.0,8.543437957763672
2015-05-21,10.970000267028809,10.199999809265137,10.300000190734863,10.680000305175781,175357405.0,9.151846885681152
2015-05-22,11.479999542236328,10.279999732971191,10.449999809265137,11.119999885559082,145580279.0,9.528889656066895
2015-05-25,11.600000381469727,10.899999618530273,11.100000381469727,11.1899995803833,115284019.0,9.588873863220215
2015-05-26,11.5,10.920000076293945,11.420000076293945,11.350000381469727,117406801.0,9.725979804992676
2015-05-27,11.75,10.880000114440918,11.329999923706055,11.40999984741211,128845416.0,9.777396202087402
2015-05-28,11.449999809265137,10.270000457763672,11.420000076293945,10.270000457763672,123771271.0,8.800512313842773
2015-05-29,10.479999542236328,9.34000015258789,10.170000076293945,9.859999656677246,97372297.0,8.449176788330078
2015-06-01,10.460000038146973,9.859999656677246,9.859999656677246,10.430000305175781,74736939.0,8.93761920928955
2015-06-02,10.880000114440918,10.229999542236328,10.449999809265137,10.710000038146973,83022420.0,9.1775541305542
2015-06-03,11.779999732971191,10.609999656677246,10.720000267028809,11.779999732971191,173551256.0,10.094452857971191
2015-06-04,11.8100004196167,10.600000381469727,11.8100004196167,11.34000015258789,141990055.0,9.717411041259766
2015-06-05,12.0,11.069999694824219,11.819999694824219,11.470000267028809,121781129.0,9.828808784484863
2015-06-08,11.390000343322754,10.899999618530273,11.350000381469727,11.029999732971191,95044619.0,9.451766967773438
2015-06-09,11.289999961853027,10.699999809265137,11.029999732971191,10.989999771118164,79780287.0,9.417489051818848
2015-06-10,11.460000038146973,10.729999542236328,10.979999542236328,11.220000267028809,91706084.0,9.614581108093262
2015-06-11,11.800000190734863,11.109999656677246,11.350000381469727,11.59000015258789,110042122.0,9.931639671325684
2015-06-12,12.649999618530273,11.649999618530273,11.649999618530273,12.220000267028809,140790518.0,10.471495628356934
2015-06-15,12.40999984741211,11.729999542236328,12.3100004196167,12.119999885559082,115258925.0,10.385804176330566
2015-06-16,12.100000381469727,11.199999809265137,11.859999656677246,11.539999961853027,78509581.0,9.888792991638184
2015-06-17,11.779999732971191,10.5,11.510000228881836,11.670000076293945,78797848.0,10.000191688537598
2015-06-18,12.0,11.390000343322754,11.6899995803833,11.470000267028809,74890700.0,9.828808784484863
2015-06-19,11.25,10.319999694824219,11.0,10.319999694824219,62891694.0,8.843358039855957
2015-06-23,10.319999694824219,9.359999656677246,10.050000190734863,10.170000076293945,69830360.0,8.714820861816406
2015-06-24,10.800000190734863,10.020000457763672,10.329999923706055,10.579999923706055,61395199.0,9.066155433654785
2015-06-25,10.729999542236328,9.630000114440918,10.699999809265137,9.850000381469727,56886169.0,8.440608024597168
2015-06-26,9.579999923706055,8.869999885559082,9.579999923706055,8.869999885559082,65529852.0,7.600831985473633
2015-06-29,9.270000457763672,7.980000019073486,9.199999809265137,7.980000019073486,74922868.0,6.8381781578063965
2015-06-30,8.460000038146973,7.179999828338623,7.760000228881836,8.369999885559082,91721059.0,7.172374248504639
2015-07-01,8.520000457763672,7.53000020980835,8.149999618530273,7.53000020980835,66979620.0,6.452566623687744
2015-07-02,7.679999828338623,6.78000020980835,7.349999904632568,6.78000020980835,77471076.0,5.80988073348999
2015-07-03,6.800000190734863,6.099999904632568,6.400000095367432,6.099999904632568,72029669.0,5.227178573608398
2015-07-06,6.710000038146973,5.489999771118164,6.710000038146973,5.510000228881836,105408954.0,4.721599578857422
2015-07-07,5.300000190734863,4.960000038146973,5.300000190734863,4.960000038146973,47553440.0,4.250296115875244
2015-07-08,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,10314200.0,3.8218390941619873
2015-07-09,4.909999847412109,4.099999904632568,4.099999904632568,4.909999847412109,97283507.0,4.207450866699219
2015-07-10,5.400000095367432,5.050000190734863,5.329999923706055,5.400000095367432,45916788.0,4.627338886260986
2015-07-13,5.940000057220459,5.699999809265137,5.940000057220459,5.940000057220459,78847135.0,5.0900726318359375
2015-07-14,6.53000020980835,6.010000228881836,6.199999809265137,6.53000020980835,144377234.0,5.5956525802612305
2015-07-15,6.449999809265137,5.880000114440918,6.309999942779541,5.880000114440918,84774755.0,5.038657188415527
2015-07-16,6.179999828338623,5.329999923706055,5.360000133514404,5.96999979019165,69564279.0,5.159653663635254
2015-07-17,6.519999980926514,5.900000095367432,5.960000038146973,6.400000095367432,77412076.0,5.531287670135498
2015-07-20,6.679999828338623,6.190000057220459,6.380000114440918,6.519999980926514,96651069.0,5.6349992752075195
2015-07-21,7.050000190734863,6.28000020980835,6.380000114440918,6.949999809265137,100243439.0,6.006632328033447
2015-07-22,7.079999923706055,6.639999866485596,6.940000057220459,6.889999866485596,92787972.0,5.954776287078857
2015-07-23,7.139999866485596,6.789999961853027,6.829999923706055,7.059999942779541,84460160.0,6.101701736450195
2015-07-24,7.25,6.699999809265137,7.150000095367432,6.809999942779541,91364036.0,5.8856353759765625
2015-07-27,6.889999866485596,6.130000114440918,6.599999904632568,6.130000114440918,72622889.0,5.29793643951416
2015-07-28,6.179999828338623,5.519999980926514,5.599999904632568,5.71999979019165,78998758.0,4.9435882568359375
2015-07-29,6.130000114440918,5.550000190734863,5.809999942779541,6.130000114440918,67430651.0,5.29793643951416
2015-07-30,6.369999885559082,5.96999979019165,6.099999904632568,6.019999980926514,76932621.0,5.202867031097412
2015-07-31,5.989999771118164,5.650000095367432,5.909999847412109,5.78000020980835,49875630.0,4.995444297790527
2015-08-03,5.800000190734863,5.190000057220459,5.690000057220459,5.25,67602090.0,4.537384510040283
2015-08-04,5.78000020980835,5.300000190734863,5.309999942779541,5.78000020980835,71760203.0,4.995444297790527
2015-08-05,6.349999904632568,5.880000114440918,6.010000228881836,6.019999980926514,146020581.0,5.202867031097412
2015-08-06,6.25,5.699999809265137,5.800000190734863,6.099999904632568,96409179.0,5.272008419036865
2015-08-07,6.329999923706055,6.119999885559082,6.150000095367432,6.25,91165846.0,5.401647567749023
2015-08-10,6.690000057220459,6.199999809265137,6.269999980926514,6.630000114440918,112893368.0,5.730068683624268
2015-08-11,6.789999961853027,6.510000228881836,6.579999923706055,6.650000095367432,100062257.0,5.747353553771973
2015-08-12,6.96999979019165,6.429999828338623,6.489999771118164,6.710000038146973,103639813.0,5.799209117889404
2015-08-13,7.25,6.630000114440918,6.650000095367432,7.090000152587891,116593619.0,6.127629280090332
2015-08-14,7.159999847412109,6.829999923706055,7.099999904632568,6.940000057220459,115926888.0,5.997989654541016
2015-08-17,7.300000190734863,6.820000171661377,6.849999904632568,7.28000020980835,107824737.0,6.291839599609375
2015-08-18,7.349999904632568,6.550000190734863,7.300000190734863,6.550000190734863,119939374.0,5.660926818847656
2015-08-19,6.75,5.900000095367432,6.199999809265137,6.670000076293945,94369990.0,5.764639377593994
2015-08-20,6.949999809265137,6.420000076293945,6.590000152587891,6.510000228881836,84001734.0,5.626356601715088
2015-08-21,6.420000076293945,5.909999847412109,6.300000190734863,6.039999961853027,66516070.0,5.220152378082275
2015-08-24,5.789999961853027,5.440000057220459,5.789999961853027,5.440000057220459,54583010.0,4.701594352722168
2015-08-25,5.139999866485596,4.900000095367432,4.909999847412109,4.900000095367432,50067414.0,4.23489236831665
2015-08-26,5.179999828338623,4.409999847412109,4.909999847412109,4.570000171661377,82038205.0,3.9496846199035645
2015-08-27,4.96999979019165,4.510000228881836,4.800000190734863,4.960000038146973,59904295.0,4.286747932434082
2015-08-28,5.389999866485596,4.980000019073486,5.090000152587891,5.360000133514404,67591579.0,4.632453441619873
2015-08-31,5.340000152587891,5.050000190734863,5.340000152587891,5.110000133514404,48732058.0,4.416387557983398
2015-09-01,5.099999904632568,4.659999847412109,5.099999904632568,4.71999979019165,45373069.0,4.079324245452881
2015-09-02,4.929999828338623,4.400000095367432,4.400000095367432,4.559999942779541,47086278.0,3.941042184829712
2015-09-07,5.019999980926514,4.699999809265137,4.710000038146973,4.889999866485596,72638980.0,4.2262492179870605
2015-09-08,5.349999904632568,4.730000019073486,4.800000190734863,5.28000020980835,68857763.0,4.563312530517578
2015-09-09,5.550000190734863,5.21999979019165,5.329999923706055,5.409999847412109,78578836.0,4.675666332244873
2015-09-10,5.389999866485596,5.150000095367432,5.289999961853027,5.210000038146973,43760682.0,4.502813816070557
2015-09-11,5.730000019073486,5.230000019073486,5.230000019073486,5.710000038146973,98056056.0,4.934946060180664
2015-09-14,5.679999828338623,5.139999866485596,5.579999923706055,5.139999866485596,89400852.0,4.442315101623535
2015-09-15,5.059999942779541,4.630000114440918,4.880000114440918,4.670000076293945,53600830.0,4.036111354827881
2015-09-16,5.139999866485596,4.71999979019165,4.789999961853027,5.139999866485596,76800742.0,4.442315101623535
2015-09-17,5.480000019073486,5.110000133514404,5.170000076293945,5.130000114440918,100665812.0,4.433672904968262
2015-09-18,5.639999866485596,5.119999885559082,5.179999828338623,5.639999866485596,127179036.0,4.874446868896484
2015-09-21,5.789999961853027,5.349999904632568,5.489999771118164,5.760000228881836,119727266.0,4.978158950805664
2015-09-22,5.769999980926514,5.510000228881836,5.659999847412109,5.630000114440918,84225439.0,4.865804195404053
2015-09-23,6.190000057220459,5.510000228881836,5.510000228881836,6.190000057220459,198418664.0,5.349792003631592
2015-09-24,6.28000020980835,5.96999979019165,6.190000057220459,6.199999809265137,158950934.0,5.358434200286865
2015-09-25,6.300000190734863,5.599999904632568,6.119999885559082,5.769999980926514,105984840.0,4.9868011474609375
2015-09-28,6.289999961853027,5.590000152587891,5.880000114440918,6.139999866485596,106163011.0,5.306578636169434
2015-09-29,6.059999942779541,5.860000133514404,5.949999809265137,5.940000057220459,64364618.0,5.133726596832275
2015-09-30,6.099999904632568,5.869999885559082,5.96999979019165,5.949999809265137,42284205.0,5.142368793487549
2015-10-08,6.260000228881836,6.090000152587891,6.199999809265137,6.21999979019165,85681867.0,5.375720024108887
2015-10-09,6.380000114440918,6.130000114440918,6.369999885559082,6.21999979019165,80075247.0,5.375720024108887
2015-10-12,6.550000190734863,6.210000038146973,6.210000038146973,6.460000038146973,114071175.0,5.58314323425293
2015-10-13,6.539999961853027,6.340000152587891,6.389999866485596,6.5,76429559.0,5.617713928222656
2015-10-14,6.670000076293945,6.309999942779541,6.420000076293945,6.369999885559082,82221552.0,5.505359649658203
2015-10-15,6.539999961853027,6.309999942779541,6.309999942779541,6.53000020980835,73960558.0,5.643642425537109
2015-10-16,7.0,6.5,6.559999942779541,6.860000133514404,147040588.0,5.928848743438721
2015-10-19,7.550000190734863,6.949999809265137,7.0,7.429999828338623,284695726.0,6.421479225158691
2015-10-20,7.409999847412109,7.090000152587891,7.199999809265137,7.340000152587891,162919902.0,6.343695640563965
2015-10-21,7.380000114440918,6.610000133514404,7.300000190734863,6.610000133514404,135702019.0,5.712783336639404
2015-10-22,6.869999885559082,6.389999866485596,6.53000020980835,6.730000019073486,130650830.0,5.816494464874268
2015-10-23,7.150000095367432,6.659999847412109,6.690000057220459,6.909999847412109,118969543.0,5.972061634063721
2015-10-26,7.150000095367432,6.769999980926514,6.920000076293945,6.900000095367432,92971871.0,5.963419437408447
2015-10-27,6.849999904632568,6.360000133514404,6.829999923706055,6.789999961853027,76922317.0,5.868350028991699
2015-10-28,6.869999885559082,6.420000076293945,6.699999809265137,6.489999771118164,60228568.0,5.609071254730225
2015-10-29,6.789999961853027,6.510000228881836,6.550000190734863,6.710000038146973,59393243.0,5.799209117889404
2015-10-30,6.730000019073486,6.429999828338623,6.639999866485596,6.559999942779541,48927585.0,5.669569969177246
2015-11-02,6.820000171661377,6.320000171661377,6.400000095367432,6.550000190734863,58078739.0,5.660926818847656
2015-11-03,6.949999809265137,6.389999866485596,6.590000152587891,6.679999828338623,67229774.0,5.773281097412109
2015-11-04,7.050000190734863,6.619999885559082,6.619999885559082,7.0,93443361.0,6.0498456954956055
2015-11-05,7.059999942779541,6.800000190734863,6.980000019073486,6.889999866485596,87399867.0,5.954776287078857
2015-11-06,7.019999980926514,6.840000152587891,6.900000095367432,6.96999979019165,69899592.0,6.0239176750183105
2015-11-09,7.670000076293945,7.519999980926514,7.670000076293945,7.670000076293945,85391300.0,6.628901958465576
2015-11-10,7.96999979019165,7.559999942779541,7.699999809265137,7.590000152587891,237945734.0,6.5597615242004395
2015-11-11,7.679999828338623,7.300000190734863,7.400000095367432,7.539999961853027,121263510.0,6.5165486335754395
2015-11-12,7.570000171661377,7.25,7.539999961853027,7.320000171661377,89702683.0,6.326410293579102
2015-11-13,7.900000095367432,7.170000076293945,7.199999809265137,7.599999904632568,161699108.0,6.568403720855713
2015-11-16,7.929999828338623,7.360000133514404,7.400000095367432,7.75,117732644.0,6.6980438232421875
2015-11-17,8.050000190734863,7.639999866485596,7.789999961853027,7.659999847412109,121573156.0,6.620259761810303
2015-11-18,7.670000076293945,7.269999980926514,7.610000133514404,7.289999961853027,81081958.0,6.300482273101807
2015-11-19,7.570000171661377,7.320000171661377,7.349999904632568,7.5,53017939.0,6.4819769859313965
2015-11-20,7.739999771118164,7.429999828338623,7.510000228881836,7.550000190734863,67917570.0,6.525190830230713
2015-11-23,8.279999732971191,7.619999885559082,7.800000190734863,7.71999979019165,133335231.0,6.672114849090576
2015-11-24,7.690000057220459,7.440000057220459,7.599999904632568,7.670000076293945,62482069.0,6.628901958465576
2015-11-25,7.880000114440918,7.590000152587891,7.630000114440918,7.78000020980835,71998100.0,6.723971366882324
2015-11-26,7.869999885559082,7.519999980926514,7.820000171661377,7.550000190734863,65248755.0,6.525190830230713
2015-11-27,7.619999885559082,6.800000190734863,7.480000019073486,6.840000152587891,77963527.0,5.911563396453857
2015-11-30,6.989999771118164,6.400000095367432,6.880000114440918,6.860000133514404,59237952.0,5.928848743438721
2015-12-01,6.980000019073486,6.679999828338623,6.849999904632568,6.909999847412109,44618633.0,5.972061634063721
2015-12-02,7.0,6.690000057220459,6.889999866485596,6.920000076293945,40768205.0,5.9807047843933105
2015-12-03,7.050000190734863,6.869999885559082,6.900000095367432,7.050000190734863,42170331.0,6.0930585861206055
2015-12-04,7.179999828338623,6.909999847412109,6.980000019073486,6.960000038146973,47214873.0,6.015275001525879
2015-12-07,7.659999847412109,6.920000076293945,6.96999979019165,7.659999847412109,137755782.0,6.620259761810303
2015-12-08,7.889999866485596,7.369999885559082,7.550000190734863,7.519999980926514,170691571.0,6.499263286590576
2015-12-09,7.849999904632568,7.329999923706055,7.380000114440918,7.78000020980835,118427627.0,6.723971366882324
2015-12-10,8.470000267028809,7.559999942779541,7.699999809265137,7.949999809265137,190877064.0,6.8708953857421875
2015-12-11,8.4399995803833,7.710000038146973,7.78000020980835,7.829999923706055,145426213.0,6.767184257507324
2015-12-14,8.100000381469727,7.519999980926514,7.599999904632568,8.029999732971191,102288434.0,6.940037250518799
2015-12-15,8.829999923706055,7.96999979019165,8.010000228881836,8.5600004196167,249330508.0,7.398097515106201
2015-12-16,8.649999618530273,8.380000114440918,8.449999809265137,8.399999618530273,166893753.0,7.259814739227295
2015-12-17,8.890000343322754,8.430000305175781,8.539999961853027,8.770000457763672,157990941.0,7.579592704772949
2015-12-18,8.770000457763672,8.5,8.75,8.609999656677246,97720593.0,7.441308975219727
2015-12-21,8.670000076293945,8.359999656677246,8.520000457763672,8.510000228881836,91552854.0,7.354883670806885
2015-12-22,8.729999542236328,8.399999618530273,8.520000457763672,8.6899995803833,94388745.0,7.510450839996338
2015-12-23,8.930000305175781,8.3100004196167,8.6899995803833,8.380000114440918,144932356.0,7.242528915405273
2015-12-24,8.300000190734863,7.909999847412109,8.220000267028809,8.149999618530273,83202681.0,7.043748378753662
2015-12-25,8.350000381469727,8.130000114440918,8.180000305175781,8.1899995803833,51961954.0,7.078319549560547
2015-12-28,8.390000343322754,7.809999942779541,8.319999694824219,7.860000133514404,83580919.0,6.793112277984619
2015-12-29,7.980000019073486,7.760000228881836,7.860000133514404,7.960000038146973,44385707.0,6.8795390129089355
2015-12-30,8.039999961853027,7.889999866485596,7.949999809265137,8.010000228881836,37481050.0,6.9227519035339355
2015-12-31,8.029999732971191,7.78000020980835,8.010000228881836,7.800000190734863,35016509.0,6.7412567138671875
2016-01-04,7.820000171661377,7.019999980926514,7.820000171661377,7.019999980926514,51332278.0,6.067131042480469
2016-01-05,7.059999942779541,6.449999809265137,6.699999809265137,6.820000171661377,59333111.0,5.894278049468994
2016-01-06,7.079999923706055,6.840000152587891,6.909999847412109,7.059999942779541,45928944.0,6.101701736450195
2016-01-07,6.900000095367432,6.349999904632568,6.900000095367432,6.349999904632568,13692500.0,5.488073825836182
2016-01-08,6.670000076293945,5.909999847412109,6.599999904632568,6.380000114440918,46914806.0,5.514002799987793
2016-01-11,6.289999961853027,5.739999771118164,6.230000019073486,5.739999771118164,58086590.0,4.960873126983643
2016-01-12,5.960000038146973,5.579999923706055,5.71999979019165,5.849999904632568,46157975.0,5.055942058563232
2016-01-13,5.960000038146973,5.579999923706055,5.829999923706055,5.590000152587891,35422579.0,4.831234455108643
2016-01-14,5.820000171661377,5.309999942779541,5.400000095367432,5.789999961853027,36985073.0,5.004086494445801
2016-01-15,5.820000171661377,5.400000095367432,5.739999771118164,5.53000020980835,34927675.0,4.7793779373168945
2016-01-18,5.78000020980835,5.300000190734863,5.349999904632568,5.599999904632568,32003259.0,4.839876651763916
2016-01-19,5.860000133514404,5.559999942779541,5.590000152587891,5.849999904632568,42752548.0,5.055942058563232
2016-01-20,6.21999979019165,5.71999979019165,5.800000190734863,6.039999961853027,65732660.0,5.220152378082275
2016-01-21,6.0,5.590000152587891,5.860000133514404,5.619999885559082,46353228.0,4.857161998748779
2016-01-22,5.769999980926514,5.480000019073486,5.739999771118164,5.71999979019165,29101774.0,4.9435882568359375
2016-01-25,5.909999847412109,5.71999979019165,5.800000190734863,5.820000171661377,24321173.0,5.030015468597412
2016-01-26,5.769999980926514,5.239999771118164,5.730000019073486,5.239999771118164,36723869.0,4.528741359710693
2016-01-27,5.340000152587891,4.809999942779541,5.260000228881836,5.119999885559082,37127698.0,4.425029754638672
2016-01-28,5.179999828338623,4.730000019073486,5.010000228881836,4.789999961853027,29132594.0,4.139822959899902
2016-01-29,5.079999923706055,4.789999961853027,4.800000190734863,5.010000228881836,27820872.0,4.32996129989624
2016-02-01,5.079999923706055,4.900000095367432,5.03000020980835,4.980000019073486,20775910.0,4.304032802581787
2016-02-02,5.190000057220459,4.96999979019165,4.989999771118164,5.130000114440918,22128674.0,4.433672904968262
2016-02-03,5.170000076293945,4.989999771118164,5.039999961853027,5.159999847412109,20287989.0,4.459600925445557
2016-02-04,5.329999923706055,5.179999828338623,5.210000038146973,5.260000228881836,25207797.0,4.546027183532715
2016-02-05,5.289999961853027,5.170000076293945,5.28000020980835,5.179999828338623,17682084.0,4.476885795593262
2016-02-15,5.150000095367432,4.949999809265137,5.0,5.090000152587891,16058187.0,4.399102210998535
2016-02-16,5.369999885559082,5.110000133514404,5.110000133514404,5.329999923706055,35412376.0,4.60652494430542
2016-02-17,5.510000228881836,5.309999942779541,5.329999923706055,5.480000019073486,41228834.0,4.7361650466918945
2016-02-18,5.559999942779541,5.400000095367432,5.519999980926514,5.420000076293945,37848483.0,4.684309005737305
2016-02-19,5.579999923706055,5.309999942779541,5.400000095367432,5.460000038146973,37085760.0,4.718879699707031
2016-02-22,5.619999885559082,5.46999979019165,5.510000228881836,5.579999923706055,40014412.0,4.822590351104736
2016-02-23,5.590000152587891,5.349999904632568,5.579999923706055,5.480000019073486,35263327.0,4.7361650466918945
2016-02-24,5.789999961853027,5.380000114440918,5.489999771118164,5.710000038146973,53846378.0,4.934946060180664
2016-02-25,5.650000095367432,5.139999866485596,5.639999866485596,5.139999866485596,62704087.0,4.442315101623535
2016-02-26,5.28000020980835,5.050000190734863,5.210000038146973,5.190000057220459,33841564.0,4.485527992248535
2016-02-29,5.159999847412109,4.699999809265137,5.159999847412109,4.800000190734863,36066815.0,4.148466110229492
2016-03-01,4.949999809265137,4.730000019073486,4.860000133514404,4.900000095367432,24022706.0,4.23489236831665
2016-03-02,5.179999828338623,4.900000095367432,4.909999847412109,5.150000095367432,35254060.0,4.450957775115967
2016-03-03,5.429999828338623,5.130000114440918,5.150000095367432,5.239999771118164,48039015.0,4.528741359710693
2016-03-04,5.260000228881836,4.909999847412109,5.170000076293945,5.039999961853027,37193648.0,4.355888843536377
2016-03-07,5.190000057220459,5.079999923706055,5.119999885559082,5.150000095367432,22599523.0,4.450957775115967
2016-03-08,5.170000076293945,4.900000095367432,5.110000133514404,5.159999847412109,28084688.0,4.459600925445557
2016-03-09,5.139999866485596,4.989999771118164,5.070000171661377,5.039999961853027,18884727.0,4.355888843536377
2016-03-10,5.110000133514404,4.960000038146973,5.039999961853027,4.96999979019165,18048050.0,4.295390605926514
2016-03-11,4.989999771118164,4.880000114440918,4.940000057220459,4.949999809265137,14270667.0,4.27810525894165
2016-03-14,5.170000076293945,4.989999771118164,5.0,5.110000133514404,25225717.0,4.416387557983398
2016-03-15,5.130000114440918,5.019999980926514,5.110000133514404,5.039999961853027,16793417.0,4.355888843536377
2016-03-16,5.079999923706055,4.960000038146973,5.039999961853027,4.960000038146973,16999515.0,4.286747932434082
2016-03-17,5.110000133514404,4.96999979019165,5.050000190734863,5.090000152587891,23856293.0,4.399102210998535
2016-03-18,5.300000190734863,5.090000152587891,5.110000133514404,5.260000228881836,45201502.0,4.546027183532715
2016-03-21,5.599999904632568,5.300000190734863,5.300000190734863,5.5,62964797.0,4.753450393676758
2016-03-22,5.460000038146973,5.360000133514404,5.429999828338623,5.389999866485596,38576104.0,4.65838098526001
2016-03-23,5.480000019073486,5.349999904632568,5.389999866485596,5.440000057220459,27323979.0,4.701594352722168
2016-03-24,5.409999847412109,5.25,5.400000095367432,5.269999980926514,37717163.0,4.5546698570251465
2016-03-25,5.420000076293945,5.199999809265137,5.260000228881836,5.409999847412109,36059746.0,4.675666332244873
2016-03-28,5.550000190734863,5.369999885559082,5.449999809265137,5.46999979019165,57347033.0,4.727521896362305
2016-03-29,5.550000190734863,5.349999904632568,5.460000038146973,5.449999809265137,48498631.0,4.7102370262146
2016-03-30,5.659999847412109,5.429999828338623,5.5,5.650000095367432,68460763.0,4.883089542388916
2016-03-31,5.619999885559082,5.510000228881836,5.599999904632568,5.559999942779541,58819799.0,4.8053059577941895
2016-04-01,5.539999961853027,5.349999904632568,5.53000020980835,5.460000038146973,32872873.0,4.718879699707031
2016-04-05,5.610000133514404,5.429999828338623,5.460000038146973,5.570000171661377,34594806.0,4.813949108123779
2016-04-06,5.849999904632568,5.519999980926514,5.53000020980835,5.730000019073486,71058639.0,4.952230930328369
2016-04-07,5.78000020980835,5.559999942779541,5.78000020980835,5.610000133514404,54456613.0,4.848519325256348
2016-04-08,5.570000171661377,5.420000076293945,5.53000020980835,5.5,29242491.0,4.753450393676758
2016-04-11,5.659999847412109,5.519999980926514,5.550000190734863,5.619999885559082,34436389.0,4.857161998748779
2016-04-12,5.610000133514404,5.460000038146973,5.590000152587891,5.53000020980835,23188087.0,4.7793779373168945
2016-04-13,5.75,5.539999961853027,5.539999961853027,5.690000057220459,61725435.0,4.917659759521484
2016-04-14,5.730000019073486,5.590000152587891,5.650000095367432,5.710000038146973,45917305.0,4.934946060180664
2016-04-15,5.710000038146973,5.610000133514404,5.699999809265137,5.639999866485596,29741755.0,4.874446868896484
2016-04-18,5.610000133514404,5.480000019073486,5.599999904632568,5.519999980926514,27238732.0,4.770735740661621
2016-04-19,5.610000133514404,5.480000019073486,5.550000190734863,5.559999942779541,24149378.0,4.8053059577941895
2016-04-20,5.559999942779541,5.070000171661377,5.539999961853027,5.159999847412109,49036390.0,4.459600925445557
2016-04-21,5.230000019073486,5.090000152587891,5.179999828338623,5.110000133514404,19180895.0,4.416387557983398
2016-04-22,5.130000114440918,5.039999961853027,5.059999942779541,5.119999885559082,18089343.0,4.425029754638672
2016-04-25,5.110000133514404,5.019999980926514,5.110000133514404,5.079999923706055,12156404.0,4.390459060668945
2016-04-26,5.130000114440918,5.059999942779541,5.070000171661377,5.119999885559082,15546697.0,4.425029754638672
2016-04-27,5.179999828338623,5.099999904632568,5.130000114440918,5.110000133514404,14959945.0,4.416387557983398
2016-04-28,5.130000114440918,5.0,5.130000114440918,5.079999923706055,15105363.0,4.390459060668945
2016-04-29,5.099999904632568,5.0,5.059999942779541,5.059999942779541,10861470.0,4.37317419052124
2016-05-03,5.210000038146973,5.03000020980835,5.090000152587891,5.199999809265137,22163474.0,4.494171142578125
2016-05-04,5.260000228881836,5.159999847412109,5.199999809265137,5.210000038146973,23779674.0,4.502813816070557
2016-05-05,5.269999980926514,5.170000076293945,5.190000057220459,5.25,23301565.0,4.537384510040283
2016-05-06,5.25,5.010000228881836,5.230000019073486,5.019999980926514,32165132.0,4.338603973388672
2016-05-09,5.010000228881836,4.809999942779541,5.0,4.829999923706055,26988900.0,4.174393177032471
2016-05-10,4.900000095367432,4.829999923706055,4.840000152587891,4.880000114440918,12538023.0,4.217606544494629
2016-05-11,4.920000076293945,4.809999942779541,4.900000095367432,4.809999942779541,11508022.0,4.157108306884766
2016-05-12,4.800000190734863,4.679999828338623,4.75,4.789999961853027,12186159.0,4.139822959899902
2016-05-13,4.880000114440918,4.78000020980835,4.789999961853027,4.809999942779541,10376431.0,4.157108306884766
2016-05-16,4.96999979019165,4.769999980926514,4.809999942779541,4.920000076293945,17937813.0,4.252176761627197
2016-05-17,4.940000057220459,4.860000133514404,4.909999847412109,4.889999866485596,12984153.0,4.2262492179870605
2016-05-18,4.869999885559082,4.679999828338623,4.849999904632568,4.730000019073486,21033484.0,4.0879669189453125
2016-05-19,4.800000190734863,4.710000038146973,4.730000019073486,4.75,12538615.0,4.105252265930176
2016-05-20,4.809999942779541,4.679999828338623,4.710000038146973,4.789999961853027,11719460.0,4.139822959899902
2016-05-23,4.860000133514404,4.78000020980835,4.789999961853027,4.849999904632568,17449777.0,4.191678524017334
2016-05-24,4.840000152587891,4.730000019073486,4.840000152587891,4.760000228881836,11562373.0,4.113894939422607
2016-05-25,5.170000076293945,4.789999961853027,4.809999942779541,4.980000019073486,58589228.0,4.304032802581787
2016-05-26,4.949999809265137,4.739999771118164,4.889999866485596,4.929999828338623,33088366.0,4.260819911956787
2016-05-27,4.960000038146973,4.869999885559082,4.900000095367432,4.889999866485596,22267922.0,4.2262492179870605
2016-05-30,4.940000057220459,4.820000171661377,4.909999847412109,4.889999866485596,13873812.0,4.2262492179870605
2016-05-31,5.059999942779541,4.889999866485596,4.889999866485596,5.050000190734863,32684026.0,4.364531993865967
2016-06-01,5.119999885559082,5.0,5.059999942779541,5.079999923706055,34216473.0,4.390459060668945
2016-06-02,5.150000095367432,5.039999961853027,5.070000171661377,5.119999885559082,27715646.0,4.425029754638672
2016-06-03,5.139999866485596,5.039999961853027,5.119999885559082,5.110000133514404,28722328.0,4.416387557983398
2016-06-06,5.170000076293945,5.059999942779541,5.119999885559082,5.099999904632568,22815684.0,4.407744407653809
2016-06-07,5.449999809265137,5.050000190734863,5.099999904632568,5.199999809265137,55479765.0,4.494171142578125
2016-06-08,5.269999980926514,5.130000114440918,5.159999847412109,5.190000057220459,36411874.0,4.485527992248535
2016-06-13,5.150000095367432,4.880000114440918,5.099999904632568,4.889999866485596,33571160.0,4.2262492179870605
2016-06-14,4.96999979019165,4.829999923706055,4.829999923706055,4.920000076293945,17830812.0,4.252176761627197
2016-06-15,5.409999847412109,5.25,5.25,5.409999847412109,40611053.0,4.675666332244873
2016-06-16,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,28450683.0,5.142368793487549
2016-06-17,6.550000190734863,6.230000019073486,6.539999961853027,6.480000019073486,334890418.0,5.600428581237793
2016-06-20,6.420000076293945,6.130000114440918,6.300000190734863,6.170000076293945,157255060.0,5.332507610321045
2016-06-21,6.28000020980835,5.860000133514404,6.199999809265137,5.940000057220459,157002876.0,5.133726596832275
2016-06-22,6.03000020980835,5.860000133514404,5.900000095367432,5.989999771118164,100996943.0,5.176939010620117
2016-06-23,6.070000171661377,5.869999885559082,6.0,5.880000114440918,122253248.0,5.081870079040527
2016-06-24,5.920000076293945,5.429999828338623,5.829999923706055,5.670000076293945,105802289.0,4.9003753662109375
2016-06-27,5.829999923706055,5.630000114440918,5.630000114440918,5.829999923706055,66235446.0,5.038657188415527
2016-06-28,5.820000171661377,5.679999828338623,5.769999980926514,5.809999942779541,62645584.0,5.021371364593506
2016-06-29,5.96999979019165,5.769999980926514,5.809999942779541,5.849999904632568,76131692.0,5.055942058563232
2016-06-30,5.869999885559082,5.730000019073486,5.849999904632568,5.760000228881836,39840737.0,4.978158950805664
2016-07-01,5.829999923706055,5.730000019073486,5.789999961853027,5.760000228881836,41265348.0,4.978158950805664
2016-07-04,5.920000076293945,5.610000133514404,5.659999847412109,5.869999885559082,52283231.0,5.073227882385254
2016-07-05,6.059999942779541,5.820000171661377,5.889999866485596,5.949999809265137,72717104.0,5.142368793487549
2016-07-06,5.980000019073486,5.849999904632568,5.900000095367432,5.869999885559082,45129534.0,5.073227882385254
2016-07-07,5.960000038146973,5.78000020980835,5.849999904632568,5.920000076293945,54055708.0,5.116440773010254
2016-07-08,5.900000095367432,5.820000171661377,5.880000114440918,5.829999923706055,31104249.0,5.038657188415527
2016-07-11,5.880000114440918,5.760000228881836,5.820000171661377,5.760000228881836,35937572.0,4.978158950805664
2016-07-12,5.800000190734863,5.650000095367432,5.75,5.78000020980835,32854831.0,4.995444297790527
2016-07-13,5.860000133514404,5.739999771118164,5.789999961853027,5.829999923706055,38113545.0,5.038657188415527
2016-07-14,5.820000171661377,5.760000228881836,5.820000171661377,5.789999961853027,21229425.0,5.004086494445801
2016-07-15,5.869999885559082,5.760000228881836,5.840000152587891,5.769999980926514,24093190.0,4.9868011474609375
2016-07-18,5.730000019073486,5.630000114440918,5.730000019073486,5.639999866485596,21234736.0,4.917055606842041
2016-07-19,5.710000038146973,5.630000114440918,5.630000114440918,5.710000038146973,16375915.0,4.97808313369751
2016-07-20,5.739999771118164,5.679999828338623,5.710000038146973,5.699999809265137,15853271.0,4.969364643096924
2016-07-21,5.760000228881836,5.679999828338623,5.699999809265137,5.710000038146973,20271981.0,4.97808313369751
2016-07-22,5.71999979019165,5.579999923706055,5.699999809265137,5.599999904632568,24524927.0,4.882183074951172
2016-07-25,5.650000095367432,5.579999923706055,5.610000133514404,5.619999885559082,14905648.0,4.899619102478027
2016-07-26,5.690000057220459,5.599999904632568,5.599999904632568,5.679999828338623,20446767.0,4.951928615570068
2016-07-27,5.690000057220459,5.320000171661377,5.670000076293945,5.409999847412109,36143449.0,4.7165374755859375
2016-07-28,5.440000057220459,5.320000171661377,5.389999866485596,5.389999866485596,20871429.0,4.699100971221924
2016-07-29,5.460000038146973,5.360000133514404,5.400000095367432,5.400000095367432,16536594.0,4.70781946182251
2016-08-01,5.400000095367432,5.090000152587891,5.389999866485596,5.210000038146973,23114004.0,4.542173862457275
2016-08-02,5.289999961853027,5.179999828338623,5.179999828338623,5.28000020980835,12643332.0,4.603201389312744
2016-08-03,5.329999923706055,5.239999771118164,5.260000228881836,5.329999923706055,15297567.0,4.646791934967041
2016-08-04,5.340000152587891,5.239999771118164,5.309999942779541,5.309999942779541,14735863.0,4.629354953765869
2016-08-05,5.369999885559082,5.28000020980835,5.309999942779541,5.309999942779541,16017747.0,4.629354953765869
2016-08-08,5.360000133514404,5.269999980926514,5.300000190734863,5.360000133514404,13695858.0,4.672946929931641
2016-08-09,5.409999847412109,5.349999904632568,5.369999885559082,5.400000095367432,13355112.0,4.70781946182251
2016-08-10,5.429999828338623,5.360000133514404,5.389999866485596,5.360000133514404,13380411.0,4.672946929931641
2016-08-11,5.380000114440918,5.25,5.360000133514404,5.260000228881836,12773739.0,4.5857648849487305
2016-08-12,5.340000152587891,5.239999771118164,5.260000228881836,5.329999923706055,10242719.0,4.646791934967041
2016-08-15,5.46999979019165,5.320000171661377,5.320000171661377,5.449999809265137,24332844.0,4.751410007476807
2016-08-16,5.480000019073486,5.420000076293945,5.460000038146973,5.449999809265137,19150625.0,4.751410007476807
2016-08-17,5.53000020980835,5.429999828338623,5.460000038146973,5.519999980926514,23501178.0,4.812437534332275
2016-08-18,5.610000133514404,5.489999771118164,5.510000228881836,5.510000228881836,26498227.0,4.803719997406006
2016-08-19,5.619999885559082,5.449999809265137,5.519999980926514,5.599999904632568,26503816.0,4.882183074951172
2016-08-22,5.690000057220459,5.539999961853027,5.630000114440918,5.550000190734863,29280865.0,4.838592529296875
2016-08-23,5.570000171661377,5.46999979019165,5.53000020980835,5.510000228881836,17010472.0,4.803719997406006
2016-08-24,5.539999961853027,5.480000019073486,5.510000228881836,5.5,10637444.0,4.795001029968262
2016-08-25,5.480000019073486,5.369999885559082,5.480000019073486,5.420000076293945,17333701.0,4.725255489349365
2016-08-26,5.489999771118164,5.420000076293945,5.440000057220459,5.449999809265137,14093922.0,4.751410007476807
2016-08-29,5.46999979019165,5.400000095367432,5.429999828338623,5.440000057220459,12251964.0,4.742692470550537
2016-08-30,5.659999847412109,5.429999828338623,5.429999828338623,5.570000171661377,40311941.0,4.8560285568237305
2016-08-31,5.559999942779541,5.46999979019165,5.539999961853027,5.53000020980835,19047009.0,4.821156024932861
2016-09-01,5.539999961853027,5.460000038146973,5.53000020980835,5.46999979019165,15490449.0,4.76884651184082
2016-09-02,5.539999961853027,5.449999809265137,5.510000228881836,5.5,15411437.0,4.795001029968262
2016-09-05,5.590000152587891,5.489999771118164,5.519999980926514,5.550000190734863,17513546.0,4.838592529296875
2016-09-06,5.619999885559082,5.480000019073486,5.550000190734863,5.610000133514404,26311672.0,4.890901565551758
2016-09-07,5.980000019073486,5.679999828338623,5.889999866485596,5.730000019073486,71457191.0,4.995519638061523
2016-09-08,5.860000133514404,5.619999885559082,5.659999847412109,5.760000228881836,54821752.0,5.021674156188965
2016-09-09,5.760000228881836,5.610000133514404,5.699999809265137,5.619999885559082,31909732.0,4.899619102478027
2016-09-12,5.53000020980835,5.429999828338623,5.489999771118164,5.440000057220459,25612399.0,4.742692470550537
2016-09-13,5.5,5.429999828338623,5.46999979019165,5.480000019073486,15765184.0,4.777565002441406
2016-09-14,5.460000038146973,5.380000114440918,5.449999809265137,5.400000095367432,15951363.0,4.70781946182251
2016-09-19,5.489999771118164,5.420000076293945,5.420000076293945,5.46999979019165,10747561.0,4.76884651184082
2016-09-20,5.480000019073486,5.429999828338623,5.449999809265137,5.460000038146973,10572401.0,4.760128974914551
2016-09-21,5.550000190734863,5.46999979019165,5.480000019073486,5.5,17250779.0,4.795001029968262
2016-09-22,5.539999961853027,5.480000019073486,5.5,5.489999771118164,14726924.0,4.786283016204834
2016-09-23,5.510000228881836,5.429999828338623,5.510000228881836,5.440000057220459,12945088.0,4.742692470550537
2016-09-26,5.440000057220459,5.300000190734863,5.420000076293945,5.309999942779541,17203686.0,4.629354953765869
2016-09-27,5.349999904632568,5.289999961853027,5.300000190734863,5.349999904632568,9563187.0,4.664228439331055
2016-09-28,5.369999885559082,5.320000171661377,5.360000133514404,5.340000152587891,8290462.0,4.655510425567627
2016-09-29,5.369999885559082,5.329999923706055,5.349999904632568,5.360000133514404,13726527.0,4.672946929931641
2016-09-30,5.380000114440918,5.329999923706055,5.340000152587891,5.349999904632568,8575901.0,4.664228439331055
2016-10-10,5.449999809265137,5.380000114440918,5.389999866485596,5.440000057220459,16350881.0,4.742692470550537
2016-10-11,5.480000019073486,5.429999828338623,5.440000057220459,5.480000019073486,13266495.0,4.777565002441406
2016-10-12,5.46999979019165,5.409999847412109,5.460000038146973,5.440000057220459,12491537.0,4.742692470550537
2016-10-13,5.480000019073486,5.420000076293945,5.429999828338623,5.449999809265137,11798960.0,4.751410007476807
2016-10-14,5.460000038146973,5.409999847412109,5.449999809265137,5.449999809265137,12215364.0,4.751410007476807
2016-10-17,5.550000190734863,5.429999828338623,5.460000038146973,5.460000038146973,24545885.0,4.760128974914551
2016-10-18,5.539999961853027,5.440000057220459,5.449999809265137,5.53000020980835,21999520.0,4.821156024932861
2016-10-19,5.550000190734863,5.46999979019165,5.539999961853027,5.5,17719298.0,4.795001029968262
2016-10-20,5.610000133514404,5.510000228881836,5.559999942779541,5.519999980926514,24052445.0,4.812437534332275
2016-10-21,5.53000020980835,5.449999809265137,5.510000228881836,5.480000019073486,14356247.0,4.777565002441406
2016-10-24,5.559999942779541,5.46999979019165,5.46999979019165,5.539999961853027,20346949.0,4.829873561859131
2016-10-25,5.579999923706055,5.53000020980835,5.539999961853027,5.570000171661377,16289383.0,4.8560285568237305
2016-10-26,5.590000152587891,5.510000228881836,5.570000171661377,5.539999961853027,16117401.0,4.829873561859131
2016-10-27,5.539999961853027,5.489999771118164,5.519999980926514,5.539999961853027,10291202.0,4.829873561859131
2016-10-28,5.539999961853027,5.46999979019165,5.510000228881836,5.480000019073486,13798426.0,4.777565002441406
2016-10-31,5.539999961853027,5.460000038146973,5.480000019073486,5.519999980926514,11321155.0,4.812437534332275
2016-11-01,5.550000190734863,5.510000228881836,5.519999980926514,5.550000190734863,10871574.0,4.838592529296875
2016-11-02,5.539999961853027,5.480000019073486,5.539999961853027,5.480000019073486,13108752.0,4.777565002441406
2016-11-03,5.550000190734863,5.440000057220459,5.489999771118164,5.53000020980835,20228228.0,4.821156024932861
2016-11-04,5.539999961853027,5.480000019073486,5.539999961853027,5.5,14144045.0,4.795001029968262
2016-11-07,5.519999980926514,5.46999979019165,5.489999771118164,5.5,10232481.0,4.795001029968262
2016-11-08,5.579999923706055,5.5,5.519999980926514,5.550000190734863,19908068.0,4.838592529296875
2016-11-09,5.619999885559082,5.489999771118164,5.539999961853027,5.579999923706055,35006250.0,4.864746570587158
2016-11-10,5.650000095367432,5.579999923706055,5.610000133514404,5.630000114440918,32444465.0,4.908337593078613
2016-11-11,5.659999847412109,5.599999904632568,5.630000114440918,5.639999866485596,24608753.0,4.917055606842041
2016-11-14,5.659999847412109,5.610000133514404,5.619999885559082,5.639999866485596,25076302.0,4.917055606842041
2016-11-15,5.650000095367432,5.590000152587891,5.650000095367432,5.650000095367432,17097259.0,4.925774097442627
2016-11-16,5.730000019073486,5.619999885559082,5.639999866485596,5.690000057220459,30210962.0,4.960646152496338
2016-11-17,5.71999979019165,5.639999866485596,5.670000076293945,5.710000038146973,22392158.0,4.97808313369751
2016-11-18,5.869999885559082,5.699999809265137,5.710000038146973,5.769999980926514,60177641.0,5.030392169952393
2016-11-21,5.929999828338623,5.710000038146973,5.909999847412109,5.739999771118164,42459363.0,5.004237174987793
2016-11-22,5.78000020980835,5.690000057220459,5.739999771118164,5.75,25147941.0,5.012955665588379
2016-11-23,5.78000020980835,5.690000057220459,5.760000228881836,5.699999809265137,20985359.0,4.969364643096924
2016-11-24,5.699999809265137,5.619999885559082,5.690000057220459,5.639999866485596,23616720.0,4.917055606842041
2016-11-25,5.71999979019165,5.539999961853027,5.630000114440918,5.710000038146973,26633003.0,4.97808313369751
2016-11-28,5.739999771118164,5.679999828338623,5.699999809265137,5.699999809265137,19176782.0,4.969364643096924
2016-11-29,5.699999809265137,5.610000133514404,5.679999828338623,5.630000114440918,18711835.0,4.908337593078613
2016-11-30,5.679999828338623,5.599999904632568,5.619999885559082,5.630000114440918,15601712.0,4.908337593078613
2016-12-01,5.659999847412109,5.570000171661377,5.630000114440918,5.630000114440918,13903386.0,4.908337593078613
2016-12-02,5.639999866485596,5.539999961853027,5.630000114440918,5.559999942779541,18872905.0,4.847310543060303
2016-12-05,5.559999942779541,5.5,5.53000020980835,5.53000020980835,11173300.0,4.821156024932861
2016-12-06,5.559999942779541,5.519999980926514,5.539999961853027,5.53000020980835,8667052.0,4.821156024932861
2016-12-07,5.599999904632568,5.510000228881836,5.53000020980835,5.590000152587891,13691395.0,4.873465061187744
2016-12-08,5.679999828338623,5.579999923706055,5.610000133514404,5.619999885559082,20332416.0,4.899619102478027
2016-12-09,5.639999866485596,5.579999923706055,5.630000114440918,5.599999904632568,10859535.0,4.882183074951172
2016-12-12,5.610000133514404,5.349999904632568,5.590000152587891,5.369999885559082,24214136.0,4.68166446685791
2016-12-13,5.389999866485596,5.289999961853027,5.360000133514404,5.369999885559082,13180119.0,4.68166446685791
2016-12-14,5.409999847412109,5.309999942779541,5.369999885559082,5.320000171661377,11775981.0,4.6380743980407715
2016-12-15,5.389999866485596,5.289999961853027,5.320000171661377,5.360000133514404,12888332.0,4.672946929931641
2016-12-16,5.400000095367432,5.340000152587891,5.340000152587891,5.389999866485596,11616814.0,4.699100971221924
2016-12-19,5.409999847412109,5.360000133514404,5.380000114440918,5.389999866485596,9808696.0,4.699100971221924
2016-12-20,5.409999847412109,5.360000133514404,5.380000114440918,5.400000095367432,9263433.0,4.70781946182251
2016-12-21,5.440000057220459,5.400000095367432,5.400000095367432,5.429999828338623,9821001.0,4.733973979949951
2016-12-22,5.480000019073486,5.409999847412109,5.429999828338623,5.460000038146973,10609200.0,4.760128974914551
2016-12-23,5.460000038146973,5.380000114440918,5.460000038146973,5.400000095367432,8944501.0,4.70781946182251
2016-12-26,5.409999847412109,5.329999923706055,5.400000095367432,5.409999847412109,9994313.0,4.7165374755859375
2016-12-27,5.539999961853027,5.369999885559082,5.400000095367432,5.489999771118164,10514278.0,4.786283016204834
2016-12-28,5.460000038146973,5.409999847412109,5.429999828338623,5.440000057220459,11934219.0,4.742692470550537
2016-12-29,5.449999809265137,5.400000095367432,5.409999847412109,5.409999847412109,8153176.0,4.7165374755859375
2016-12-30,5.440000057220459,5.400000095367432,5.409999847412109,5.409999847412109,7375415.0,4.7165374755859375
2017-01-03,5.489999771118164,5.409999847412109,5.409999847412109,5.480000019073486,11024959.0,4.777565002441406
2017-01-04,5.519999980926514,5.460000038146973,5.46999979019165,5.510000228881836,11817836.0,4.803719997406006
2017-01-05,5.519999980926514,5.46999979019165,5.510000228881836,5.489999771118164,9433709.0,4.786283016204834
2017-01-06,5.539999961853027,5.46999979019165,5.5,5.510000228881836,10292048.0,4.803719997406006
2017-01-09,5.579999923706055,5.489999771118164,5.5,5.579999923706055,13011286.0,4.864746570587158
2017-01-10,5.610000133514404,5.550000190734863,5.579999923706055,5.559999942779541,12425288.0,4.847310543060303
2017-01-11,5.630000114440918,5.53000020980835,5.570000171661377,5.53000020980835,12352601.0,4.821156024932861
2017-01-12,5.559999942779541,5.440000057220459,5.539999961853027,5.449999809265137,10595687.0,4.751410007476807
2017-01-13,5.460000038146973,5.349999904632568,5.449999809265137,5.369999885559082,12403450.0,4.68166446685791
2017-01-16,5.389999866485596,5.0,5.380000114440918,5.260000228881836,17731276.0,4.5857648849487305
2017-01-17,5.320000171661377,5.190000057220459,5.25,5.289999961853027,8815938.0,4.61191987991333
2017-01-18,5.329999923706055,5.269999980926514,5.300000190734863,5.300000190734863,6306453.0,4.6206374168396
2017-01-19,5.409999847412109,5.28000020980835,5.300000190734863,5.340000152587891,10277300.0,4.655510425567627
2017-01-20,5.389999866485596,5.309999942779541,5.309999942779541,5.380000114440918,6577464.0,4.690382957458496
2017-01-23,5.429999828338623,5.320000171661377,5.380000114440918,5.409999847412109,7123101.0,4.7165374755859375
2017-01-24,5.420000076293945,5.369999885559082,5.409999847412109,5.400000095367432,10093303.0,4.70781946182251
2017-01-25,5.420000076293945,5.360000133514404,5.420000076293945,5.400000095367432,9040801.0,4.70781946182251
2017-01-26,5.420000076293945,5.400000095367432,5.409999847412109,5.409999847412109,6592901.0,4.7165374755859375
2017-02-03,5.429999828338623,5.380000114440918,5.400000095367432,5.400000095367432,6340215.0,4.70781946182251
2017-02-06,5.440000057220459,5.389999866485596,5.400000095367432,5.440000057220459,8968979.0,4.742692470550537
2017-02-07,5.449999809265137,5.409999847412109,5.429999828338623,5.429999828338623,7757560.0,4.733973979949951
2017-02-08,5.46999979019165,5.400000095367432,5.420000076293945,5.46999979019165,9255234.0,4.76884651184082
2017-02-09,5.489999771118164,5.449999809265137,5.460000038146973,5.46999979019165,11320973.0,4.76884651184082
2017-02-10,5.539999961853027,5.460000038146973,5.46999979019165,5.539999961853027,16367844.0,4.829873561859131
2017-02-13,5.550000190734863,5.489999771118164,5.53000020980835,5.539999961853027,11239997.0,4.829873561859131
2017-02-14,5.539999961853027,5.510000228881836,5.539999961853027,5.519999980926514,7561370.0,4.812437534332275
2017-02-15,5.570000171661377,5.489999771118164,5.519999980926514,5.510000228881836,14532510.0,4.803719997406006
2017-02-16,5.590000152587891,5.489999771118164,5.5,5.590000152587891,18135217.0,4.873465061187744
2017-02-17,5.579999923706055,5.460000038146973,5.579999923706055,5.46999979019165,19275900.0,4.76884651184082
2017-02-20,5.570000171661377,5.480000019073486,5.5,5.570000171661377,13395556.0,4.8560285568237305
2017-02-21,5.590000152587891,5.550000190734863,5.559999942779541,5.579999923706055,14274478.0,4.864746570587158
2017-02-22,5.599999904632568,5.559999942779541,5.590000152587891,5.590000152587891,13555934.0,4.873465061187744
2017-02-23,5.599999904632568,5.510000228881836,5.590000152587891,5.559999942779541,13624229.0,4.847310543060303
2017-02-24,5.579999923706055,5.519999980926514,5.539999961853027,5.579999923706055,8659300.0,4.864746570587158
2017-02-27,5.619999885559082,5.519999980926514,5.590000152587891,5.53000020980835,15657722.0,4.821156024932861
2017-02-28,5.559999942779541,5.519999980926514,5.539999961853027,5.550000190734863,8372569.0,4.838592529296875
2017-03-01,5.619999885559082,5.519999980926514,5.539999961853027,5.610000133514404,19427352.0,4.890901565551758
2017-03-02,5.630000114440918,5.53000020980835,5.619999885559082,5.539999961853027,13865284.0,4.829873561859131
2017-03-03,5.590000152587891,5.5,5.519999980926514,5.550000190734863,11264122.0,4.838592529296875
2017-03-06,5.699999809265137,5.550000190734863,5.570000171661377,5.670000076293945,26706041.0,4.943211078643799
2017-03-07,5.710000038146973,5.610000133514404,5.699999809265137,5.639999866485596,22721303.0,4.917055606842041
2017-03-08,5.639999866485596,5.539999961853027,5.639999866485596,5.570000171661377,19551619.0,4.8560285568237305
2017-03-09,5.730000019073486,5.510000228881836,5.570000171661377,5.690000057220459,43808143.0,4.960646152496338
2017-03-10,5.679999828338623,5.590000152587891,5.679999828338623,5.610000133514404,25314302.0,4.890901565551758
2017-03-13,5.659999847412109,5.550000190734863,5.619999885559082,5.650000095367432,21849375.0,4.925774097442627
2017-03-14,5.670000076293945,5.599999904632568,5.639999866485596,5.630000114440918,13310764.0,4.908337593078613
2017-03-15,5.630000114440918,5.550000190734863,5.630000114440918,5.559999942779541,13965579.0,4.847310543060303
2017-03-16,5.630000114440918,5.579999923706055,5.579999923706055,5.630000114440918,14509454.0,4.908337593078613
2017-03-17,5.659999847412109,5.539999961853027,5.639999866485596,5.539999961853027,16346004.0,4.829873561859131
2017-03-20,5.559999942779541,5.510000228881836,5.539999961853027,5.550000190734863,14342320.0,4.838592529296875
2017-03-21,5.570000171661377,5.489999771118164,5.550000190734863,5.53000020980835,14632852.0,4.821156024932861
2017-03-22,5.510000228881836,5.449999809265137,5.489999771118164,5.46999979019165,13716411.0,4.76884651184082
2017-03-23,5.519999980926514,5.420000076293945,5.46999979019165,5.460000038146973,11567486.0,4.760128974914551
2017-03-24,5.510000228881836,5.440000057220459,5.460000038146973,5.5,10126900.0,4.795001029968262
2017-03-27,5.5,5.460000038146973,5.489999771118164,5.480000019073486,8563580.0,4.777565002441406
2017-03-28,5.489999771118164,5.429999828338623,5.480000019073486,5.440000057220459,7027428.0,4.742692470550537
2017-03-29,5.46999979019165,5.409999847412109,5.460000038146973,5.429999828338623,10163413.0,4.733973979949951
2017-03-30,5.440000057220459,5.360000133514404,5.429999828338623,5.369999885559082,11867794.0,4.68166446685791
2017-03-31,5.420000076293945,5.369999885559082,5.369999885559082,5.400000095367432,7832317.0,4.70781946182251
2017-04-05,5.5,5.409999847412109,5.409999847412109,5.489999771118164,11965146.0,4.786283016204834
2017-04-06,5.539999961853027,5.460000038146973,5.480000019073486,5.5,15132440.0,4.795001029968262
2017-04-07,5.53000020980835,5.46999979019165,5.489999771118164,5.519999980926514,14824201.0,4.812437534332275
2017-04-10,5.550000190734863,5.460000038146973,5.519999980926514,5.489999771118164,10156497.0,4.786283016204834
2017-04-11,5.519999980926514,5.429999828338623,5.480000019073486,5.510000228881836,11540547.0,4.803719997406006
2017-04-12,5.539999961853027,5.480000019073486,5.510000228881836,5.519999980926514,14353053.0,4.812437534332275
2017-04-13,5.539999961853027,5.5,5.519999980926514,5.53000020980835,9360022.0,4.821156024932861
2017-04-14,5.53000020980835,5.409999847412109,5.510000228881836,5.429999828338623,11802266.0,4.733973979949951
2017-04-17,5.460000038146973,5.409999847412109,5.429999828338623,5.429999828338623,8160465.0,4.733973979949951
2017-04-18,5.440000057220459,5.369999885559082,5.429999828338623,5.380000114440918,9714476.0,4.690382957458496
2017-04-19,5.389999866485596,5.230000019073486,5.369999885559082,5.28000020980835,13092823.0,4.603201389312744
2017-04-20,5.320000171661377,5.170000076293945,5.28000020980835,5.190000057220459,11673587.0,4.5247368812561035
2017-04-21,5.230000019073486,5.150000095367432,5.210000038146973,5.170000076293945,8061100.0,4.5073018074035645
2017-04-24,5.179999828338623,5.039999961853027,5.179999828338623,5.070000171661377,12065678.0,4.420119285583496
2017-04-25,5.110000133514404,5.059999942779541,5.070000171661377,5.070000171661377,5923843.0,4.420119285583496
2017-04-26,5.110000133514404,5.070000171661377,5.070000171661377,5.090000152587891,6560748.0,4.43755578994751
2017-04-27,5.110000133514404,4.96999979019165,5.079999923706055,5.110000133514404,11115176.0,4.454992294311523
2017-04-28,5.179999828338623,5.079999923706055,5.110000133514404,5.179999828338623,6862429.0,4.516019344329834
2017-05-02,5.639999866485596,5.25,5.349999904632568,5.5,42615404.0,4.795001029968262
2017-05-03,5.590000152587891,5.449999809265137,5.510000228881836,5.53000020980835,27457208.0,4.821156024932861
2017-05-04,5.570000171661377,5.460000038146973,5.550000190734863,5.46999979019165,19038405.0,4.76884651184082
2017-05-05,5.550000190734863,5.429999828338623,5.480000019073486,5.480000019073486,18401622.0,4.777565002441406
2017-05-08,5.46999979019165,5.300000190734863,5.440000057220459,5.309999942779541,17508612.0,4.629354953765869
2017-05-09,5.360000133514404,5.269999980926514,5.289999961853027,5.349999904632568,9743991.0,4.664228439331055
2017-05-10,5.519999980926514,5.340000152587891,5.349999904632568,5.369999885559082,23425923.0,4.68166446685791
2017-05-11,5.369999885559082,5.139999866485596,5.320000171661377,5.300000190734863,19732184.0,4.6206374168396
2017-05-12,5.420000076293945,5.260000228881836,5.289999961853027,5.380000114440918,17373689.0,4.690382957458496
2017-05-15,5.510000228881836,5.380000114440918,5.409999847412109,5.429999828338623,19546824.0,4.733973979949951
2017-05-16,5.869999885559082,5.400000095367432,5.420000076293945,5.739999771118164,65882579.0,5.004237174987793
2017-05-17,5.769999980926514,5.630000114440918,5.690000057220459,5.690000057220459,38880969.0,4.960646152496338
2017-05-18,5.760000228881836,5.610000133514404,5.639999866485596,5.679999828338623,27089095.0,4.951928615570068
2017-05-19,5.710000038146973,5.559999942779541,5.699999809265137,5.590000152587891,22576731.0,4.873465061187744
2017-05-22,5.630000114440918,5.489999771118164,5.579999923706055,5.5,19976414.0,4.795001029968262
2017-05-23,5.570000171661377,5.440000057220459,5.5,5.519999980926514,22855271.0,4.812437534332275
2017-05-24,5.489999771118164,5.239999771118164,5.480000019073486,5.429999828338623,35451826.0,4.733973979949951
2017-05-25,5.619999885559082,5.320000171661377,5.389999866485596,5.599999904632568,33750896.0,4.882183074951172
2017-05-26,5.619999885559082,5.53000020980835,5.579999923706055,5.539999961853027,22039700.0,4.829873561859131
2017-05-31,5.659999847412109,5.5,5.590000152587891,5.510000228881836,27381853.0,4.803719997406006
2017-06-01,5.53000020980835,5.320000171661377,5.53000020980835,5.340000152587891,24804352.0,4.655510425567627
2017-06-02,5.429999828338623,5.269999980926514,5.309999942779541,5.389999866485596,18100603.0,4.699100971221924
2017-06-05,5.480000019073486,5.389999866485596,5.389999866485596,5.46999979019165,18093914.0,4.76884651184082
2017-06-06,5.480000019073486,5.429999828338623,5.480000019073486,5.480000019073486,11916450.0,4.777565002441406
2017-06-07,5.659999847412109,5.429999828338623,5.480000019073486,5.650000095367432,43055387.0,4.925774097442627
2017-06-08,5.679999828338623,5.579999923706055,5.630000114440918,5.610000133514404,22893410.0,4.890901565551758
2017-06-09,5.739999771118164,5.570000171661377,5.619999885559082,5.710000038146973,38358096.0,4.97808313369751
2017-06-12,5.730000019073486,5.630000114440918,5.699999809265137,5.670000076293945,25843351.0,4.943211078643799
2017-06-13,5.730000019073486,5.630000114440918,5.650000095367432,5.659999847412109,21488318.0,4.9344916343688965
2017-06-14,5.670000076293945,5.610000133514404,5.659999847412109,5.619999885559082,14834406.0,4.899619102478027
2017-06-15,5.699999809265137,5.610000133514404,5.610000133514404,5.670000076293945,18390895.0,4.943211078643799
2017-06-16,5.71999979019165,5.630000114440918,5.659999847412109,5.670000076293945,19263556.0,4.943211078643799
2017-06-19,5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,0.0,4.943211078643799
2017-06-20,5.940000057220459,5.820000171661377,5.889999866485596,5.860000133514404,36522544.0,5.108855724334717
2017-06-21,5.880000114440918,5.800000190734863,5.849999904632568,5.869999885559082,23595907.0,5.117574214935303
2017-06-22,5.860000133514404,5.690000057220459,5.860000133514404,5.730000019073486,34845416.0,4.995519638061523
2017-06-23,5.760000228881836,5.630000114440918,5.699999809265137,5.75,25342399.0,5.012955665588379
2017-06-26,5.869999885559082,5.710000038146973,5.71999979019165,5.869999885559082,32021527.0,5.117574214935303
2017-06-27,5.96999979019165,5.829999923706055,5.860000133514404,5.889999866485596,35182384.0,5.135010242462158
2017-06-28,6.130000114440918,5.849999904632568,5.860000133514404,6.010000228881836,69411426.0,5.23962926864624
2017-06-29,6.070000171661377,5.980000019073486,6.019999980926514,6.010000228881836,34519055.0,5.23962926864624
2017-06-30,6.190000057220459,5.96999979019165,5.980000019073486,6.139999866485596,44552649.0,5.352964878082275
2017-07-03,6.179999828338623,6.090000152587891,6.139999866485596,6.150000095367432,29906034.0,5.361683368682861
2017-07-04,6.25,6.059999942779541,6.150000095367432,6.090000152587891,35326213.0,5.3093743324279785
2017-07-05,6.150000095367432,6.019999980926514,6.059999942779541,6.139999866485596,29819296.0,5.352964878082275
2017-07-06,6.150000095367432,6.039999961853027,6.150000095367432,6.139999866485596,28828206.0,5.352964878082275
2017-07-07,6.28000020980835,6.079999923706055,6.110000133514404,6.269999980926514,40526037.0,5.466301441192627
2017-07-10,6.289999961853027,6.190000057220459,6.25,6.230000019073486,28239065.0,5.431428909301758
2017-07-11,6.21999979019165,6.070000171661377,6.210000038146973,6.099999904632568,30396390.0,5.318092346191406
2017-07-12,6.119999885559082,5.940000057220459,6.070000171661377,6.090000152587891,31512752.0,5.3093743324279785
2017-07-13,6.210000038146973,6.059999942779541,6.070000171661377,6.139999866485596,24481548.0,5.352964878082275
2017-07-14,6.150000095367432,6.03000020980835,6.130000114440918,6.050000190734863,19991711.0,5.274501800537109
2017-07-17,6.070000171661377,5.699999809265137,6.03000020980835,5.75,46231457.0,5.012955665588379
2017-07-18,5.880000114440918,5.75,5.769999980926514,5.869999885559082,28090258.0,5.117574214935303
2017-07-19,6.119999885559082,5.829999923706055,5.860000133514404,6.099999904632568,42049598.0,5.318092346191406
2017-07-20,6.440000057220459,6.059999942779541,6.099999904632568,6.300000190734863,71242289.0,5.492455959320068
2017-07-21,6.909999847412109,6.119999885559082,6.179999828338623,6.679999828338623,156638360.0,5.823746681213379
2017-07-24,7.260000228881836,6.559999942779541,6.599999904632568,6.929999828338623,165759171.0,6.041701316833496
2017-07-25,6.949999809265137,6.71999979019165,6.829999923706055,6.889999866485596,79630023.0,6.006828784942627
2017-07-26,7.159999847412109,6.730000019073486,6.860000133514404,7.099999904632568,120444450.0,6.189910888671875
2017-07-27,7.139999866485596,6.699999809265137,7.010000228881836,6.800000190734863,94669056.0,5.928365230560303
2017-07-28,6.860000133514404,6.679999828338623,6.75,6.800000190734863,59129481.0,5.928365230560303
2017-07-31,6.980000019073486,6.71999979019165,6.800000190734863,6.929999828338623,63814085.0,6.041701316833496
2017-08-01,6.940000057220459,6.730000019073486,6.889999866485596,6.769999980926514,48166280.0,5.902210712432861
2017-08-02,6.760000228881836,6.579999923706055,6.760000228881836,6.659999847412109,51291715.0,5.806310653686523
2017-08-03,6.699999809265137,6.579999923706055,6.650000095367432,6.610000133514404,34686385.0,5.762720108032227
2017-08-04,6.71999979019165,6.599999904632568,6.619999885559082,6.599999904632568,43984881.0,5.754001617431641
2017-08-07,6.789999961853027,6.5,6.559999942779541,6.760000228881836,49729267.0,5.893492698669434
2017-08-08,6.789999961853027,6.670000076293945,6.730000019073486,6.75,34648741.0,5.884774684906006
2017-08-09,6.739999771118164,6.579999923706055,6.730000019073486,6.670000076293945,33846180.0,5.815029144287109
2017-08-10,6.659999847412109,6.429999828338623,6.619999885559082,6.460000038146973,44583803.0,5.631947040557861
2017-08-11,6.429999828338623,6.119999885559082,6.429999828338623,6.139999866485596,56272919.0,5.352964878082275
2017-08-14,6.300000190734863,6.110000133514404,6.119999885559082,6.28000020980835,22780185.0,5.475019931793213
2017-08-15,6.380000114440918,6.230000019073486,6.289999961853027,6.300000190734863,24567711.0,5.492455959320068
2017-08-16,6.320000171661377,6.190000057220459,6.300000190734863,6.260000228881836,17910799.0,5.457583427429199
2017-08-17,6.380000114440918,6.260000228881836,6.260000228881836,6.360000133514404,22267446.0,5.544764995574951
2017-08-18,6.260000228881836,6.159999847412109,6.239999771118164,6.190000057220459,17830513.0,5.482762813568115
2017-08-21,6.269999980926514,6.139999866485596,6.21999979019165,6.269999980926514,22918569.0,5.553622722625732
2017-08-22,6.25,6.170000076293945,6.25,6.190000057220459,16391802.0,5.482762813568115
2017-08-23,6.269999980926514,6.139999866485596,6.170000076293945,6.190000057220459,19884125.0,5.482762813568115
2017-08-24,6.199999809265137,6.050000190734863,6.170000076293945,6.079999923706055,18765761.0,5.385331153869629
2017-08-25,6.179999828338623,6.059999942779541,6.079999923706055,6.159999847412109,19023668.0,5.456190586090088
2017-08-28,6.239999771118164,6.150000095367432,6.170000076293945,6.21999979019165,19827829.0,5.509335041046143
2017-08-29,6.269999980926514,6.190000057220459,6.21999979019165,6.25,21019781.0,5.535907745361328
2017-08-30,6.309999942779541,6.230000019073486,6.28000020980835,6.260000228881836,23201969.0,5.544764995574951
2017-08-31,6.300000190734863,6.21999979019165,6.25,6.25,21509473.0,5.535907745361328
2017-09-01,6.269999980926514,6.179999828338623,6.239999771118164,6.239999771118164,23409177.0,5.527050018310547
2017-09-04,6.440000057220459,6.199999809265137,6.230000019073486,6.420000076293945,51832535.0,5.6864848136901855
2017-09-05,6.440000057220459,6.320000171661377,6.429999828338623,6.349999904632568,27976145.0,5.624482154846191
2017-09-06,6.539999961853027,6.309999942779541,6.320000171661377,6.5,46519608.0,5.7573442459106445
2017-09-07,6.550000190734863,6.409999847412109,6.5,6.429999828338623,30038849.0,5.695342063903809
2017-09-08,6.46999979019165,6.329999923706055,6.420000076293945,6.369999885559082,21782219.0,5.642197132110596
2017-09-11,6.579999923706055,6.380000114440918,6.380000114440918,6.570000171661377,41388134.0,5.8193464279174805
2017-09-12,6.659999847412109,6.510000228881836,6.559999942779541,6.570000171661377,50213105.0,5.8193464279174805
2017-09-13,6.559999942779541,6.449999809265137,6.53000020980835,6.5,25156056.0,5.7573442459106445
2017-09-14,6.519999980926514,6.380000114440918,6.510000228881836,6.420000076293945,25020401.0,5.6864848136901855
2017-09-15,6.440000057220459,6.360000133514404,6.400000095367432,6.369999885559082,16943984.0,5.642197132110596
2017-09-18,6.440000057220459,6.369999885559082,6.389999866485596,6.420000076293945,14917912.0,5.6864848136901855
2017-09-19,6.440000057220459,6.230000019073486,6.420000076293945,6.25,28917329.0,5.535907745361328
2017-09-20,6.320000171661377,6.210000038146973,6.21999979019165,6.28000020980835,15773100.0,5.562480449676514
2017-09-21,6.309999942779541,6.119999885559082,6.28000020980835,6.130000114440918,28953325.0,5.4296183586120605
2017-09-22,6.159999847412109,6.110000133514404,6.130000114440918,6.130000114440918,14564973.0,5.4296183586120605
2017-09-25,6.130000114440918,5.960000038146973,6.130000114440918,5.989999771118164,20339100.0,5.305613994598389
2017-09-26,6.039999961853027,5.960000038146973,5.980000019073486,6.019999980926514,9804462.0,5.332186222076416
2017-09-27,6.139999866485596,5.989999771118164,6.019999980926514,6.130000114440918,14226319.0,5.4296183586120605
2017-09-28,6.150000095367432,6.070000171661377,6.119999885559082,6.119999885559082,9683887.0,5.420760631561279
2017-09-29,6.199999809265137,6.119999885559082,6.119999885559082,6.199999809265137,15867892.0,5.4916205406188965
2017-10-09,6.289999961853027,6.170000076293945,6.260000228881836,6.210000038146973,18762626.0,5.5004777908325195
2017-10-10,6.210000038146973,6.139999866485596,6.199999809265137,6.190000057220459,15378438.0,5.482762813568115
2017-10-11,6.190000057220459,6.130000114440918,6.190000057220459,6.150000095367432,13026701.0,5.447332859039307
2017-10-12,6.159999847412109,6.010000228881836,6.159999847412109,6.059999942779541,21689501.0,5.367615699768066
2017-10-13,6.099999904632568,6.039999961853027,6.050000190734863,6.090000152587891,10721801.0,5.394188404083252
2017-10-16,6.090000152587891,5.980000019073486,6.090000152587891,6.0,15939168.0,5.314471244812012
2017-10-17,6.039999961853027,5.96999979019165,6.0,6.0,8190712.0,5.314471244812012
2017-10-18,6.039999961853027,5.960000038146973,6.0,5.960000038146973,9227600.0,5.279041767120361
2017-10-19,5.980000019073486,5.760000228881836,5.960000038146973,5.789999961853027,18836802.0,5.128465175628662
2017-10-20,5.889999866485596,5.769999980926514,5.78000020980835,5.880000114440918,10255897.0,5.208182334899902
2017-10-23,5.949999809265137,5.900000095367432,5.900000095367432,5.940000057220459,7667513.0,5.261327266693115
2017-10-24,5.929999828338623,5.820000171661377,5.929999828338623,5.869999885559082,7658788.0,5.199324607849121
2017-10-25,5.929999828338623,5.840000152587891,5.849999904632568,5.909999847412109,7124100.0,5.23475456237793
2017-10-26,5.940000057220459,5.880000114440918,5.900000095367432,5.920000076293945,9386486.0,5.243611812591553
2017-10-27,5.940000057220459,5.849999904632568,5.920000076293945,5.860000133514404,9659000.0,5.190467357635498
2017-10-30,5.880000114440918,5.670000076293945,5.860000133514404,5.690000057220459,17858760.0,5.039890289306641
2017-10-31,5.789999961853027,5.699999809265137,5.710000038146973,5.78000020980835,11408271.0,5.119607925415039
2017-11-01,5.829999923706055,5.739999771118164,5.739999771118164,5.78000020980835,9790001.0,5.119607925415039
2017-11-02,5.789999961853027,5.679999828338623,5.789999961853027,5.690000057220459,10658040.0,5.039890289306641
2017-11-03,5.710000038146973,5.53000020980835,5.699999809265137,5.590000152587891,13320921.0,4.9513163566589355
2017-11-06,5.599999904632568,5.510000228881836,5.579999923706055,5.590000152587891,10738559.0,4.9513163566589355
2017-11-07,5.599999904632568,5.53000020980835,5.590000152587891,5.579999923706055,11427223.0,4.942458152770996
2017-11-08,5.659999847412109,5.550000190734863,5.570000171661377,5.619999885559082,12457070.0,4.977888107299805
2017-11-09,5.670000076293945,5.599999904632568,5.619999885559082,5.659999847412109,7913100.0,5.013317584991455
2017-11-10,5.650000095367432,5.579999923706055,5.650000095367432,5.599999904632568,9807090.0,4.9601731300354
2017-11-13,5.480000019073486,5.210000038146973,5.480000019073486,5.28000020980835,50275812.0,4.676734924316406
2017-11-14,5.289999961853027,5.179999828338623,5.28000020980835,5.21999979019165,19535350.0,4.623589992523193
2017-11-15,5.25,5.199999809265137,5.21999979019165,5.230000019073486,11375821.0,4.632447242736816
2017-11-16,5.25,5.179999828338623,5.239999771118164,5.190000057220459,9232862.0,4.597018241882324
2017-11-17,5.190000057220459,5.010000228881836,5.179999828338623,5.019999980926514,18883575.0,4.446441650390625
2017-11-20,5.019999980926514,4.889999866485596,5.019999980926514,5.0,16954425.0,4.4287261962890625
2017-11-21,5.050000190734863,4.949999809265137,4.949999809265137,5.0,11689820.0,4.4287261962890625
2017-11-22,5.070000171661377,5.010000228881836,5.019999980926514,5.03000020980835,12187187.0,4.455298900604248
2017-11-23,5.110000133514404,4.989999771118164,5.010000228881836,5.0,14885000.0,4.4287261962890625
2017-11-24,5.039999961853027,4.96999979019165,4.96999979019165,5.019999980926514,6520454.0,4.446441650390625
2017-11-27,5.039999961853027,4.989999771118164,5.010000228881836,5.0,6897725.0,4.4287261962890625
2017-11-28,5.050000190734863,4.989999771118164,5.0,5.039999961853027,7725861.0,4.464156150817871
2017-11-29,5.090000152587891,4.989999771118164,5.059999942779541,5.090000152587891,11823725.0,4.508443355560303
2017-11-30,5.110000133514404,5.050000190734863,5.079999923706055,5.059999942779541,8733701.0,4.481871128082275
2017-12-01,5.110000133514404,5.050000190734863,5.059999942779541,5.110000133514404,7580811.0,4.526158332824707
2017-12-04,5.110000133514404,4.989999771118164,5.090000152587891,5.0,10929001.0,4.4287261962890625
2017-12-05,5.010000228881836,4.820000171661377,4.989999771118164,4.860000133514404,13639428.0,4.304721832275391
2017-12-06,4.900000095367432,4.789999961853027,4.840000152587891,4.889999866485596,10468460.0,4.331294059753418
2017-12-07,4.909999847412109,4.840000152587891,4.889999866485596,4.860000133514404,9657300.0,4.304721832275391
2017-12-08,4.900000095367432,4.829999923706055,4.849999904632568,4.869999885559082,8278366.0,4.313579559326172
2017-12-11,4.949999809265137,4.849999904632568,4.869999885559082,4.929999828338623,11178565.0,4.366724014282227
2017-12-12,4.940000057220459,4.829999923706055,4.940000057220459,4.840000152587891,11203000.0,4.2870073318481445
2017-12-13,4.860000133514404,4.809999942779541,4.849999904632568,4.849999904632568,8119100.0,4.295864105224609
2017-12-14,4.849999904632568,4.809999942779541,4.829999923706055,4.829999923706055,7305430.0,4.278149604797363
2017-12-15,4.840000152587891,4.789999961853027,4.820000171661377,4.800000190734863,8865411.0,4.251577377319336
2017-12-18,4.829999923706055,4.789999961853027,4.800000190734863,4.809999942779541,6997530.0,4.260434627532959
2017-12-19,4.840000152587891,4.800000190734863,4.809999942779541,4.829999923706055,7296900.0,4.278149604797363
2017-12-20,4.829999923706055,4.760000228881836,4.820000171661377,4.769999980926514,8277130.0,4.22500467300415
2017-12-21,4.78000020980835,4.679999828338623,4.75,4.75,10219911.0,4.207289695739746
2017-12-22,4.769999980926514,4.71999979019165,4.730000019073486,4.730000019073486,6857600.0,4.1895751953125
2017-12-25,4.739999771118164,4.599999904632568,4.71999979019165,4.610000133514404,14326783.0,4.083285808563232
2017-12-26,4.639999866485596,4.590000152587891,4.630000114440918,4.639999866485596,8185211.0,4.10985803604126
2017-12-27,4.789999961853027,4.599999904632568,4.639999866485596,4.71999979019165,19365434.0,4.180717468261719
2017-12-28,4.75,4.670000076293945,4.690000057220459,4.699999809265137,10526442.0,4.1630024909973145
2017-12-29,4.789999961853027,4.670000076293945,4.699999809265137,4.760000228881836,13900230.0,4.2161478996276855
2018-01-02,4.829999923706055,4.75,4.78000020980835,4.820000171661377,15499414.0,4.269291877746582
2018-01-03,4.849999904632568,4.800000190734863,4.820000171661377,4.829999923706055,13256607.0,4.278149604797363
2018-01-04,4.880000114440918,4.800000190734863,4.820000171661377,4.869999885559082,15192635.0,4.313579559326172
2018-01-05,5.050000190734863,4.840000152587891,4.860000133514404,4.960000038146973,29875330.0,4.393296718597412
2018-01-08,4.96999979019165,4.900000095367432,4.929999828338623,4.949999809265137,14177929.0,4.384438991546631
2018-01-09,4.949999809265137,4.889999866485596,4.949999809265137,4.929999828338623,12267048.0,4.366724014282227
2018-01-10,4.929999828338623,4.840000152587891,4.900000095367432,4.869999885559082,13948309.0,4.313579559326172
2018-01-11,4.920000076293945,4.820000171661377,4.849999904632568,4.909999847412109,11311800.0,4.349009037017822
2018-01-12,4.940000057220459,4.880000114440918,4.889999866485596,4.889999866485596,7474782.0,4.331294059753418
2018-01-15,4.880000114440918,4.699999809265137,4.880000114440918,4.730000019073486,15702463.0,4.1895751953125
2018-01-16,5.079999923706055,4.699999809265137,4.699999809265137,4.960000038146973,31834795.0,4.393296718597412
2018-01-17,5.03000020980835,4.920000076293945,4.960000038146973,4.960000038146973,18802092.0,4.393296718597412
2018-01-18,4.989999771118164,4.929999828338623,4.949999809265137,4.989999771118164,12038294.0,4.4198689460754395
2018-01-19,5.039999961853027,4.980000019073486,5.0,5.0,15097881.0,4.4287261962890625
2018-01-22,5.159999847412109,4.949999809265137,4.980000019073486,5.139999866485596,28860780.0,4.552730560302734
2018-01-23,5.159999847412109,5.070000171661377,5.139999866485596,5.139999866485596,18749403.0,4.552730560302734
2018-01-24,5.139999866485596,5.059999942779541,5.130000114440918,5.110000133514404,15065335.0,4.526158332824707
2018-01-25,5.239999771118164,5.119999885559082,5.119999885559082,5.139999866485596,24252531.0,4.552730560302734
2018-01-26,5.139999866485596,5.079999923706055,5.139999866485596,5.079999923706055,13363831.0,4.4995856285095215
2018-01-29,5.110000133514404,4.980000019073486,5.079999923706055,5.010000228881836,19838998.0,4.437583923339844
2018-01-30,5.070000171661377,4.989999771118164,5.0,5.03000020980835,11535641.0,4.455298900604248
2018-01-31,5.03000020980835,4.949999809265137,5.0,4.980000019073486,15131949.0,4.411011219024658
2018-02-01,5.0,4.670000076293945,4.96999979019165,4.699999809265137,29590584.0,4.1630024909973145
2018-02-02,4.71999979019165,4.440000057220459,4.690000057220459,4.710000038146973,14381712.0,4.1718597412109375
2018-02-05,4.739999771118164,4.590000152587891,4.670000076293945,4.71999979019165,9614207.0,4.180717468261719
2018-02-06,4.679999828338623,4.440000057220459,4.650000095367432,4.46999979019165,18069279.0,3.9592809677124023
2018-02-07,4.599999904632568,4.429999828338623,4.539999961853027,4.570000171661377,13285883.0,4.047855854034424
2018-02-08,4.639999866485596,4.539999961853027,4.550000190734863,4.619999885559082,8641083.0,4.092142581939697
2018-02-09,4.53000020980835,4.400000095367432,4.510000228881836,4.429999828338623,17462756.0,3.9238510131835938
2018-02-12,4.53000020980835,4.440000057220459,4.460000038146973,4.510000228881836,9136228.0,3.994710922241211
2018-02-13,4.579999923706055,4.510000228881836,4.53000020980835,4.53000020980835,7652684.0,4.012426376342773
2018-02-14,4.559999942779541,4.5,4.539999961853027,4.539999961853027,5735256.0,4.021283149719238
2018-02-22,4.610000133514404,4.559999942779541,4.570000171661377,4.590000152587891,6633708.0,4.06557035446167
2018-02-23,4.630000114440918,4.570000171661377,4.599999904632568,4.619999885559082,7569290.0,4.092142581939697
2018-02-26,4.690000057220459,4.599999904632568,4.630000114440918,4.690000057220459,11481283.0,4.154145240783691
2018-02-27,4.690000057220459,4.639999866485596,4.690000057220459,4.670000076293945,9023340.0,4.136430263519287
2018-02-28,4.679999828338623,4.619999885559082,4.650000095367432,4.650000095367432,6889702.0,4.118715286254883
2018-03-01,4.730000019073486,4.619999885559082,4.630000114440918,4.699999809265137,10599245.0,4.1630024909973145
2018-03-02,4.71999979019165,4.659999847412109,4.659999847412109,4.699999809265137,9067731.0,4.1630024909973145
2018-03-05,5.039999961853027,4.690000057220459,4.71999979019165,4.880000114440918,31309597.0,4.322436809539795
2018-03-06,4.860000133514404,4.78000020980835,4.829999923706055,4.860000133514404,19802269.0,4.304721832275391
2018-03-07,4.849999904632568,4.789999961853027,4.849999904632568,4.789999961853027,9312956.0,4.242719650268555
2018-03-08,4.800000190734863,4.760000228881836,4.78000020980835,4.789999961853027,8128066.0,4.242719650268555
2018-03-09,4.960000038146973,4.78000020980835,4.800000190734863,4.880000114440918,17025515.0,4.322436809539795
2018-03-12,4.929999828338623,4.860000133514404,4.889999866485596,4.920000076293945,14740991.0,4.3578667640686035
2018-03-13,4.909999847412109,4.800000190734863,4.909999847412109,4.829999923706055,13477810.0,4.278149604797363
2018-03-14,4.880000114440918,4.809999942779541,4.820000171661377,4.860000133514404,10727605.0,4.304721832275391
2018-03-15,4.849999904632568,4.760000228881836,4.829999923706055,4.78000020980835,9781800.0,4.233862400054932
2018-03-16,5.0,4.78000020980835,4.78000020980835,4.929999828338623,38161379.0,4.366724014282227
2018-03-19,4.920000076293945,4.840000152587891,4.880000114440918,4.880000114440918,19684910.0,4.322436809539795
2018-03-20,4.869999885559082,4.800000190734863,4.840000152587891,4.860000133514404,12900122.0,4.304721832275391
2018-03-21,5.019999980926514,4.869999885559082,4.880000114440918,4.960000038146973,33486000.0,4.393296718597412
2018-03-22,4.949999809265137,4.840000152587891,4.900000095367432,4.920000076293945,22078744.0,4.3578667640686035
2018-03-23,4.829999923706055,4.5,4.800000190734863,4.599999904632568,28670552.0,4.074427604675293
2018-03-26,4.610000133514404,4.380000114440918,4.570000171661377,4.599999904632568,13298470.0,4.074427604675293
2018-03-27,4.710000038146973,4.630000114440918,4.650000095367432,4.670000076293945,12560187.0,4.136430263519287
2018-03-28,4.639999866485596,4.570000171661377,4.599999904632568,4.579999923706055,12859739.0,4.056713104248047
2018-03-29,4.650000095367432,4.570000171661377,4.570000171661377,4.639999866485596,8841572.0,4.10985803604126
2018-03-30,4.670000076293945,4.630000114440918,4.659999847412109,4.659999847412109,8143047.0,4.127572536468506
2018-04-02,4.710000038146973,4.650000095367432,4.679999828338623,4.690000057220459,9550390.0,4.154145240783691
2018-04-03,4.650000095367432,4.590000152587891,4.630000114440918,4.610000133514404,6848559.0,4.083285808563232
2018-04-04,4.639999866485596,4.559999942779541,4.619999885559082,4.579999923706055,8317299.0,4.056713104248047
2018-04-09,4.610000133514404,4.519999980926514,4.559999942779541,4.610000133514404,9824346.0,4.083285808563232
2018-04-10,4.659999847412109,4.570000171661377,4.610000133514404,4.659999847412109,9109060.0,4.127572536468506
2018-04-11,4.699999809265137,4.659999847412109,4.679999828338623,4.670000076293945,10007711.0,4.136430263519287
2018-04-12,4.699999809265137,4.650000095367432,4.679999828338623,4.670000076293945,8478501.0,4.136430263519287
2018-04-13,4.710000038146973,4.650000095367432,4.690000057220459,4.650000095367432,6901722.0,4.118715286254883
2018-04-16,4.559999942779541,4.480000019073486,4.519999980926514,4.5,15171809.0,3.985853672027588
2018-04-17,4.53000020980835,4.429999828338623,4.510000228881836,4.429999828338623,7588818.0,3.9238510131835938
2018-04-18,4.5,4.400000095367432,4.480000019073486,4.440000057220459,7247496.0,3.932708740234375
2018-04-19,4.489999771118164,4.409999847412109,4.449999809265137,4.46999979019165,10567154.0,3.9592809677124023
2018-04-20,4.460000038146973,4.28000020980835,4.449999809265137,4.309999942779541,10390600.0,3.8175621032714844
2018-04-23,4.349999904632568,4.239999771118164,4.309999942779541,4.269999980926514,7018700.0,3.782132148742676
2018-04-24,4.329999923706055,4.269999980926514,4.300000190734863,4.300000190734863,10813013.0,3.8087048530578613
2018-04-25,4.289999961853027,4.25,4.28000020980835,4.269999980926514,7457869.0,3.782132148742676
2018-04-26,4.28000020980835,4.150000095367432,4.269999980926514,4.150000095367432,11898719.0,3.6758430004119873
2018-04-27,4.190000057220459,3.9700000286102295,4.150000095367432,4.059999942779541,12731402.0,3.596125602722168
2018-05-02,4.099999904632568,3.990000009536743,4.070000171661377,4.0,8942109.0,3.542980909347534
2018-05-03,4.059999942779541,3.9700000286102295,4.0,4.059999942779541,6620018.0,3.596125602722168
2018-05-04,4.079999923706055,4.039999961853027,4.059999942779541,4.050000190734863,4817500.0,3.587268352508545
2018-05-07,4.110000133514404,4.050000190734863,4.059999942779541,4.110000133514404,5636255.0,3.6404130458831787
2018-05-08,4.139999866485596,4.090000152587891,4.110000133514404,4.130000114440918,6583111.0,3.658128023147583
2018-05-09,4.139999866485596,4.099999904632568,4.139999866485596,4.119999885559082,4653602.0,3.649270534515381
2018-05-10,4.150000095367432,4.110000133514404,4.130000114440918,4.119999885559082,5814502.0,3.649270534515381
2018-05-11,4.130000114440918,4.090000152587891,4.130000114440918,4.099999904632568,5106740.0,3.6315555572509766
2018-05-14,4.119999885559082,4.079999923706055,4.099999904632568,4.099999904632568,4283070.0,3.6315555572509766
2018-05-15,4.099999904632568,4.0,4.099999904632568,4.070000171661377,7019441.0,3.604983329772949
2018-05-16,4.090000152587891,4.03000020980835,4.059999942779541,4.059999942779541,4563300.0,3.596125602722168
2018-05-17,4.119999885559082,4.059999942779541,4.059999942779541,4.099999904632568,5715300.0,3.6315555572509766
2018-05-18,4.110000133514404,4.050000190734863,4.099999904632568,4.110000133514404,4966204.0,3.6404130458831787
2018-05-21,4.170000076293945,4.130000114440918,4.130000114440918,4.159999847412109,6824379.0,3.6847002506256104
2018-05-22,4.21999979019165,4.150000095367432,4.150000095367432,4.199999809265137,7833580.0,3.72012996673584
2018-05-23,4.199999809265137,4.150000095367432,4.190000057220459,4.159999847412109,4677321.0,3.6847002506256104
2018-05-24,4.199999809265137,4.150000095367432,4.159999847412109,4.190000057220459,5852449.0,3.711272716522217
2018-05-25,4.599999904632568,4.340000152587891,4.510000228881836,4.349999904632568,48315024.0,3.852992057800293
2018-05-28,4.300000190734863,4.159999847412109,4.269999980926514,4.170000076293945,20884970.0,3.6935577392578125
2018-05-29,4.170000076293945,4.099999904632568,4.159999847412109,4.110000133514404,10244970.0,3.6404130458831787
2018-05-30,4.090000152587891,4.019999980926514,4.079999923706055,4.03000020980835,9222400.0,3.5695536136627197
2018-05-31,4.110000133514404,4.059999942779541,4.079999923706055,4.099999904632568,6269880.0,3.6315555572509766
2018-06-01,4.119999885559082,4.059999942779541,4.090000152587891,4.099999904632568,4763500.0,3.6315555572509766
2018-06-04,4.119999885559082,4.079999923706055,4.099999904632568,4.110000133514404,4211000.0,3.6404130458831787
2018-06-05,4.150000095367432,4.090000152587891,4.099999904632568,4.139999866485596,4941101.0,3.666985273361206
2018-06-06,4.21999979019165,4.130000114440918,4.139999866485596,4.210000038146973,6781085.0,3.728987455368042
2018-06-07,4.21999979019165,4.159999847412109,4.190000057220459,4.159999847412109,4061700.0,3.6847002506256104
2018-06-08,4.170000076293945,4.059999942779541,4.150000095367432,4.079999923706055,6073445.0,3.613840341567993
2018-06-11,4.090000152587891,4.050000190734863,4.059999942779541,4.070000171661377,2916200.0,3.604983329772949
2018-06-12,4.099999904632568,4.050000190734863,4.059999942779541,4.090000152587891,3441996.0,3.6226983070373535
2018-06-13,4.090000152587891,4.019999980926514,4.079999923706055,4.019999980926514,4909800.0,3.5606958866119385
2018-06-14,4.039999961853027,3.9700000286102295,4.0,3.990000009536743,5051901.0,3.534123659133911
2018-06-15,4.0,3.869999885559082,3.990000009536743,3.880000114440918,8323342.0,3.4366915225982666
2018-06-19,3.869999885559082,3.490000009536743,3.8499999046325684,3.5,16884852.0,3.1001083850860596
2018-06-20,3.5399999618530273,3.4200000762939453,3.5,3.509999990463257,10268861.0,3.1089656352996826
2018-06-21,3.5399999618530273,3.430000066757202,3.509999990463257,3.440000057220459,8040208.0,3.046963691711426
2018-06-22,3.509999990463257,3.390000104904175,3.440000057220459,3.5,8329398.0,3.1001083850860596
2018-06-25,3.4000000953674316,3.309999942779541,3.390000104904175,3.3299999237060547,8174753.0,3.0816004276275635
2018-06-26,3.359999895095825,3.2799999713897705,3.299999952316284,3.3499999046325684,5874631.0,3.1001083850860596
2018-06-27,3.359999895095825,3.319999933242798,3.3499999046325684,3.3399999141693115,5746552.0,3.0908544063568115
2018-06-28,3.359999895095825,3.309999942779541,3.3499999046325684,3.319999933242798,4126600.0,3.0723462104797363
2018-06-29,3.380000114440918,3.2899999618530273,3.319999933242798,3.369999885559082,6810332.0,3.1186165809631348
2018-07-02,3.390000104904175,3.299999952316284,3.369999885559082,3.309999942779541,5787969.0,3.0630922317504883
2018-07-03,3.3399999141693115,3.259999990463257,3.299999952316284,3.3399999141693115,5387900.0,3.0908544063568115
2018-07-04,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.2899999618530273,4204100.0,3.044584035873413
2018-07-05,3.309999942779541,3.1500000953674316,3.2799999713897705,3.1600000858306885,7775000.0,2.924281358718872
2018-07-06,3.200000047683716,3.009999990463257,3.1700000762939453,3.130000114440918,6918400.0,2.896519184112549
2018-07-09,3.2200000286102295,3.130000114440918,3.130000114440918,3.2200000286102295,5688862.0,2.9798057079315186
2018-07-10,3.259999990463257,3.200000047683716,3.2100000381469727,3.25,3782301.0,3.007567882537842
2018-07-11,3.2300000190734863,3.1600000858306885,3.2300000190734863,3.180000066757202,4937751.0,2.9427895545959473
2018-07-12,3.2699999809265137,3.180000066757202,3.180000066757202,3.25,4842552.0,3.007567882537842
2018-07-13,3.2699999809265137,3.2300000190734863,3.259999990463257,3.240000009536743,2979117.0,2.9983139038085938
2018-07-16,3.259999990463257,3.2100000381469727,3.25,3.2300000190734863,2792500.0,2.9890596866607666
2018-07-17,3.240000009536743,3.200000047683716,3.2300000190734863,3.240000009536743,2943471.0,2.9983139038085938
2018-07-18,3.2799999713897705,3.2300000190734863,3.2300000190734863,3.25,3807300.0,3.007567882537842
2018-07-19,3.2799999713897705,3.2200000286102295,3.25,3.2699999809265137,5400012.0,3.026076078414917
2018-07-20,3.299999952316284,3.2300000190734863,3.2699999809265137,3.2899999618530273,5016602.0,3.044584035873413
2018-07-23,3.309999942779541,3.25,3.2699999809265137,3.309999942779541,6105713.0,3.0630922317504883
2018-07-24,3.380000114440918,3.309999942779541,3.309999942779541,3.380000114440918,10404052.0,3.127870798110962
2018-07-25,3.4100000858306885,3.359999895095825,3.390000104904175,3.380000114440918,6309450.0,3.127870798110962
2018-07-26,3.4700000286102295,3.380000114440918,3.380000114440918,3.430000066757202,12254951.0,3.1741409301757812
2018-07-27,3.450000047683716,3.4000000953674316,3.4200000762939453,3.4200000762939453,6733857.0,3.164886713027954
2018-07-30,3.440000057220459,3.3299999237060547,3.430000066757202,3.3499999046325684,7573913.0,3.1001083850860596
2018-07-31,3.380000114440918,3.3299999237060547,3.3399999141693115,3.380000114440918,4103244.0,3.127870798110962
2018-08-01,3.4100000858306885,3.319999933242798,3.380000114440918,3.319999933242798,5642751.0,3.0723462104797363
2018-08-02,3.3299999237060547,3.140000104904175,3.3299999237060547,3.2200000286102295,8619298.0,2.9798057079315186
2018-08-03,3.2300000190734863,3.190000057220459,3.190000057220459,3.200000047683716,3642900.0,2.9612977504730225
2018-08-06,3.2100000381469727,3.109999895095825,3.200000047683716,3.130000114440918,5321047.0,2.896519184112549
2018-08-07,3.2100000381469727,3.0999999046325684,3.1500000953674316,3.200000047683716,5901700.0,2.9612977504730225
2018-08-08,3.200000047683716,3.140000104904175,3.190000057220459,3.1600000858306885,4169110.0,2.924281358718872
2018-08-09,3.2300000190734863,3.140000104904175,3.1600000858306885,3.2100000381469727,5286893.0,2.9705517292022705
2018-08-10,3.2300000190734863,3.190000057220459,3.190000057220459,3.2300000190734863,3829900.0,2.9890596866607666
2018-08-13,3.2300000190734863,3.1600000858306885,3.190000057220459,3.2300000190734863,4366500.0,2.9890596866607666
2018-08-14,3.2300000190734863,3.190000057220459,3.2300000190734863,3.2100000381469727,3313710.0,2.9705517292022705
2018-08-15,3.200000047683716,3.130000114440918,3.200000047683716,3.1500000953674316,4387150.0,2.915027379989624
2018-08-16,3.1500000953674316,3.0799999237060547,3.119999885559082,3.0999999046325684,5373135.0,2.8687570095062256
2018-08-17,3.140000104904175,3.049999952316284,3.130000114440918,3.059999942779541,4038900.0,2.831740617752075
2018-08-20,3.0799999237060547,3.0199999809265137,3.049999952316284,3.049999952316284,5449446.0,2.822486639022827
2018-08-21,3.140000104904175,3.049999952316284,3.049999952316284,3.0999999046325684,4790465.0,2.8687570095062256
2018-08-22,3.119999885559082,3.069999933242798,3.119999885559082,3.0799999237060547,2516110.0,2.8502488136291504
2018-08-23,3.109999895095825,3.049999952316284,3.0799999237060547,3.069999933242798,3224024.0,2.8409948348999023
2018-08-24,3.109999895095825,3.059999942779541,3.059999942779541,3.0799999237060547,2770362.0,2.8502488136291504
2018-08-27,3.140000104904175,3.0799999237060547,3.0799999237060547,3.119999885559082,3610965.0,2.8872649669647217
2018-08-28,3.140000104904175,3.109999895095825,3.130000114440918,3.119999885559082,3883210.0,2.8872649669647217
2018-08-29,3.140000104904175,3.0999999046325684,3.109999895095825,3.109999895095825,2238500.0,2.8780109882354736
2018-08-30,3.180000066757202,3.119999885559082,3.119999885559082,3.140000104904175,9181410.0,2.905773401260376
2018-08-31,3.190000057220459,3.109999895095825,3.109999895095825,3.1700000762939453,7643754.0,2.933535575866699
2018-09-03,3.190000057220459,3.130000114440918,3.1700000762939453,3.180000066757202,5649148.0,2.9427895545959473
2018-09-04,3.240000009536743,3.1600000858306885,3.1700000762939453,3.2200000286102295,7270320.0,2.9798057079315186
2018-09-05,3.259999990463257,3.190000057220459,3.2300000190734863,3.190000057220459,6067102.0,2.9520435333251953
2018-09-06,3.2200000286102295,3.1500000953674316,3.190000057220459,3.1700000762939453,3799062.0,2.933535575866699
2018-09-07,3.2300000190734863,3.1600000858306885,3.180000066757202,3.190000057220459,4192297.0,2.9520435333251953
2018-09-10,3.200000047683716,3.1500000953674316,3.190000057220459,3.1600000858306885,4071096.0,2.924281358718872
2018-09-11,3.180000066757202,3.119999885559082,3.1500000953674316,3.140000104904175,4280574.0,2.905773401260376
2018-09-12,3.1700000762939453,3.140000104904175,3.140000104904175,3.1700000762939453,2634682.0,2.933535575866699
2018-09-13,3.2300000190734863,3.1600000858306885,3.180000066757202,3.2100000381469727,5106233.0,2.9705517292022705
2018-09-14,3.2300000190734863,3.1700000762939453,3.2100000381469727,3.190000057220459,5157200.0,2.9520435333251953
2018-09-17,3.190000057220459,3.140000104904175,3.190000057220459,3.1600000858306885,3924245.0,2.924281358718872
2018-09-18,3.2200000286102295,3.1500000953674316,3.1500000953674316,3.2100000381469727,5344297.0,2.9705517292022705
2018-09-19,3.25,3.200000047683716,3.2100000381469727,3.240000009536743,5803597.0,2.9983139038085938
2018-09-20,3.259999990463257,3.200000047683716,3.2300000190734863,3.2200000286102295,3932400.0,2.9798057079315186
2018-09-21,3.2899999618530273,3.2200000286102295,3.2300000190734863,3.2699999809265137,6942158.0,3.026076078414917
2018-09-25,3.2899999618530273,3.2200000286102295,3.240000009536743,3.2799999713897705,5751091.0,3.035330057144165
2018-09-26,3.299999952316284,3.2699999809265137,3.2699999809265137,3.2799999713897705,6286997.0,3.035330057144165
2018-09-27,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.2200000286102295,5554293.0,2.9798057079315186
2018-09-28,3.259999990463257,3.2200000286102295,3.2300000190734863,3.259999990463257,5074793.0,3.01682186126709
2018-10-08,3.2300000190734863,3.1600000858306885,3.2200000286102295,3.1600000858306885,6730541.0,2.924281358718872
2018-10-09,3.200000047683716,3.1600000858306885,3.1600000858306885,3.180000066757202,3938454.0,2.9427895545959473
2018-10-10,3.200000047683716,3.1600000858306885,3.180000066757202,3.180000066757202,2568374.0,2.9427895545959473
2018-10-11,3.130000114440918,2.859999895095825,3.130000114440918,2.880000114440918,17165828.0,2.665168046951294
2018-10-12,2.880000114440918,2.680000066757202,2.8499999046325684,2.819999933242798,10942103.0,2.6096434593200684
2018-10-15,2.859999895095825,2.7799999713897705,2.8299999237060547,2.7799999713897705,5896659.0,2.572627305984497
2018-10-16,2.8299999237060547,2.7300000190734863,2.799999952316284,2.7699999809265137,5771778.0,2.56337308883667
2018-10-17,2.819999933242798,2.759999990463257,2.799999952316284,2.809999942779541,5218992.0,2.6003894805908203
2018-10-18,2.799999952316284,2.75,2.799999952316284,2.7699999809265137,4991821.0,2.56337308883667
2018-10-19,2.859999895095825,2.6700000762939453,2.700000047683716,2.8399999141693115,8923800.0,2.6281516551971436
2018-10-22,3.0,2.8399999141693115,2.8399999141693115,2.950000047683716,11798907.0,2.7299463748931885
2018-10-23,2.9600000381469727,2.890000104904175,2.950000047683716,2.9000000953674316,7257575.0,2.68367600440979
2018-10-24,2.950000047683716,2.880000114440918,2.890000104904175,2.930000066757202,6042633.0,2.7114381790161133
2018-10-25,2.950000047683716,2.8499999046325684,2.869999885559082,2.950000047683716,6489774.0,2.7299463748931885
2018-10-26,3.0199999809265137,2.930000066757202,2.9700000286102295,2.9700000286102295,7616781.0,2.7484545707702637
2018-10-29,2.9800000190734863,2.9100000858306885,2.9600000381469727,2.940000057220459,5052500.0,2.7206923961639404
2018-10-30,2.9700000286102295,2.9100000858306885,2.940000057220459,2.9600000381469727,5457141.0,2.7392003536224365
2018-10-31,2.990000009536743,2.940000057220459,2.9700000286102295,2.9600000381469727,7715238.0,2.7392003536224365
2018-11-01,3.009999990463257,2.9700000286102295,2.9800000190734863,2.9700000286102295,7794910.0,2.7484545707702637
2018-11-02,3.0299999713897705,2.990000009536743,3.009999990463257,3.0199999809265137,9518053.0,2.794724464416504
2018-11-05,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,0.0,2.794724464416504
2018-11-06,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,0.0,2.794724464416504
2018-11-07,4.019999980926514,3.700000047683716,4.019999980926514,3.7200000286102295,145349148.0,3.4425084590911865
2018-11-08,4.039999961853027,3.5299999713897705,3.630000114440918,3.9000000953674316,136235569.0,3.609081506729126
2018-11-09,4.03000020980835,3.7200000286102295,3.75,3.859999895095825,104521895.0,3.5720651149749756
2018-11-12,4.25,3.809999942779541,3.9200000762939453,4.079999923706055,133268767.0,3.7756543159484863
2018-11-13,4.179999828338623,3.930000066757202,3.930000066757202,3.990000009536743,130508202.0,3.6923680305480957
2018-11-14,4.349999904632568,3.930000066757202,3.940000057220459,4.119999885559082,139781276.0,3.8126707077026367
2018-11-15,4.53000020980835,4.090000152587891,4.139999866485596,4.519999980926514,180177891.0,4.182832717895508
2018-11-16,4.949999809265137,4.349999904632568,4.400000095367432,4.840000152587891,178414766.0,4.4789628982543945
2018-11-19,5.21999979019165,4.699999809265137,4.840000152587891,4.760000228881836,175442934.0,4.404930591583252
2018-11-20,4.630000114440918,4.369999885559082,4.599999904632568,4.380000114440918,105091439.0,4.053276538848877
2018-11-21,4.820000171661377,4.389999866485596,4.389999866485596,4.820000171661377,212741209.0,4.46045446395874
2018-11-22,4.800000190734863,4.570000171661377,4.800000190734863,4.650000095367432,138145694.0,4.303135395050049
2018-11-23,4.449999809265137,4.190000057220459,4.420000076293945,4.210000038146973,124113884.0,3.8959572315216064
2018-11-26,4.340000152587891,4.179999828338623,4.269999980926514,4.289999961853027,76373509.0,3.969989776611328
2018-11-27,4.420000076293945,4.130000114440918,4.389999866485596,4.289999961853027,75906180.0,3.969989776611328
2018-11-28,4.309999942779541,4.050000190734863,4.289999961853027,4.21999979019165,67346819.0,3.9052112102508545
2018-11-29,4.260000228881836,3.950000047683716,4.210000038146973,3.950000047683716,60455606.0,3.6553516387939453
2018-11-30,4.010000228881836,3.7799999713897705,3.990000009536743,3.9000000953674316,64351390.0,3.609081506729126
2018-12-03,4.099999904632568,3.9600000381469727,4.010000228881836,3.9700000286102295,64874283.0,3.6738598346710205
2018-12-04,4.21999979019165,3.9600000381469727,3.9700000286102295,4.119999885559082,75620987.0,3.8126707077026367
2018-12-05,3.9000000953674316,3.7799999713897705,3.890000104904175,3.809999942779541,73235331.0,3.525794744491577
2018-12-06,3.8499999046325684,3.7300000190734863,3.8299999237060547,3.7699999809265137,28821843.0,3.488778829574585
2018-12-07,3.8299999237060547,3.7200000286102295,3.809999942779541,3.740000009536743,22424282.0,3.4610166549682617
2018-12-10,3.809999942779541,3.7200000286102295,3.75,3.75,25110791.0,3.4702706336975098
2018-12-11,3.7799999713897705,3.680000066757202,3.759999990463257,3.759999990463257,22862461.0,3.479524850845337
2018-12-12,3.8399999141693115,3.7300000190734863,3.7699999809265137,3.809999942779541,32229499.0,3.525794744491577
2018-12-13,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.7899999618530273,23221717.0,3.50728702545166
2018-12-14,3.809999942779541,3.549999952316284,3.7799999713897705,3.5799999237060547,34612261.0,3.3129515647888184
2018-12-17,3.75,3.569999933242798,3.5799999237060547,3.700000047683716,35435179.0,3.4240005016326904
2018-12-18,3.75,3.619999885559082,3.680000066757202,3.680000066757202,27549218.0,3.4054923057556152
2018-12-19,3.819999933242798,3.6500000953674316,3.700000047683716,3.740000009536743,38654075.0,3.4610166549682617
2018-12-20,3.890000104904175,3.7100000381469727,3.7100000381469727,3.8399999141693115,43308906.0,3.5535569190979004
2018-12-21,3.8399999141693115,3.680000066757202,3.809999942779541,3.7200000286102295,28478898.0,3.4425084590911865
2018-12-24,3.7699999809265137,3.6600000858306885,3.759999990463257,3.700000047683716,18351681.0,3.4240005016326904
2018-12-25,3.8399999141693115,3.609999895095825,3.6600000858306885,3.759999990463257,32962626.0,3.479524850845337
2018-12-26,3.9700000286102295,3.7200000286102295,3.759999990463257,3.9100000858306885,59926887.0,3.618335485458374
2018-12-27,3.880000114440918,3.6700000762939453,3.869999885559082,3.6700000762939453,46557110.0,3.396238327026367
2018-12-28,3.740000009536743,3.609999895095825,3.680000066757202,3.640000104904175,26475621.0,3.368476152420044
2019-01-02,3.740000009536743,3.619999885559082,3.680000066757202,3.680000066757202,23798751.0,3.4054923057556152
2019-01-03,3.700000047683716,3.4200000762939453,3.6600000858306885,3.4600000381469727,43600706.0,3.2019031047821045
2019-01-04,3.5799999237060547,3.380000114440918,3.4000000953674316,3.549999952316284,27626147.0,3.285189390182495
2019-01-07,3.6600000858306885,3.380000114440918,3.4000000953674316,3.619999885559082,30681608.0,3.3499677181243896
2019-01-08,3.7200000286102295,3.619999885559082,3.6600000858306885,3.630000114440918,25401813.0,3.359222173690796
2019-01-09,3.7799999713897705,3.609999895095825,3.6600000858306885,3.680000066757202,37695640.0,3.4054923057556152
2019-01-10,3.7200000286102295,3.609999895095825,3.6700000762939453,3.630000114440918,24443840.0,3.359222173690796
2019-01-11,3.690000057220459,3.5899999141693115,3.640000104904175,3.640000104904175,24709908.0,3.368476152420044
2019-01-14,3.7100000381469727,3.619999885559082,3.630000114440918,3.6500000953674316,20117367.0,3.377730131149292
2019-01-15,3.640000104904175,3.5299999713897705,3.630000114440918,3.619999885559082,23523209.0,3.3499677181243896
2019-01-16,3.7300000190734863,3.609999895095825,3.630000114440918,3.640000104904175,29499248.0,3.368476152420044
2019-01-17,3.7799999713897705,3.609999895095825,3.609999895095825,3.75,57265645.0,3.4702706336975098
2019-01-18,3.7200000286102295,3.5999999046325684,3.7100000381469727,3.6500000953674316,40621742.0,3.377730131149292
2019-01-21,3.6600000858306885,3.619999885559082,3.640000104904175,3.630000114440918,17963408.0,3.359222173690796
2019-01-22,3.740000009536743,3.609999895095825,3.619999885559082,3.6500000953674316,31622475.0,3.377730131149292
2019-01-23,3.7200000286102295,3.5999999046325684,3.630000114440918,3.7100000381469727,33053666.0,3.4332544803619385
2019-01-24,3.7200000286102295,3.630000114440918,3.7200000286102295,3.6600000858306885,29385764.0,3.386984348297119
2019-01-25,3.6600000858306885,3.5799999237060547,3.630000114440918,3.5799999237060547,21394734.0,3.3129515647888184
2019-01-28,3.630000114440918,3.559999942779541,3.5999999046325684,3.569999933242798,13056299.0,3.3036975860595703
2019-01-29,3.569999933242798,3.359999895095825,3.549999952316284,3.430000066757202,17443711.0,3.1741409301757812
2019-01-30,3.440000057220459,3.3399999141693115,3.4000000953674316,3.3399999141693115,10820700.0,3.0908544063568115
2019-01-31,3.380000114440918,3.190000057220459,3.369999885559082,3.25,17479103.0,3.007567882537842
2019-02-01,3.3499999046325684,3.240000009536743,3.2699999809265137,3.3299999237060547,10174101.0,3.0816004276275635
2019-02-11,3.440000057220459,3.359999895095825,3.369999885559082,3.440000057220459,13875821.0,3.1833949089050293
2019-02-12,3.5,3.430000066757202,3.450000047683716,3.4800000190734863,14029096.0,3.2204110622406006
2019-02-13,3.619999885559082,3.490000009536743,3.5,3.5899999141693115,25553865.0,3.3222055435180664
2019-02-14,3.75,3.5799999237060547,3.5999999046325684,3.6600000858306885,35512280.0,3.386984348297119
2019-02-15,3.680000066757202,3.5999999046325684,3.640000104904175,3.6600000858306885,24602808.0,3.386984348297119
2019-02-18,3.75,3.6600000858306885,3.680000066757202,3.740000009536743,31191907.0,3.4610166549682617
2019-02-19,3.8499999046325684,3.7200000286102295,3.759999990463257,3.7899999618530273,42729738.0,3.50728702545166
2019-02-20,3.799999952316284,3.7200000286102295,3.7699999809265137,3.759999990463257,22417310.0,3.479524850845337
2019-02-21,3.9200000762939453,3.75,3.759999990463257,3.7799999713897705,45922997.0,3.498032808303833
2019-02-22,4.050000190734863,3.75,3.759999990463257,4.010000228881836,69631822.0,3.710876226425171
2019-02-25,4.409999847412109,4.099999904632568,4.269999980926514,4.400000095367432,107259705.0,4.071784019470215
2019-02-26,4.460000038146973,4.170000076293945,4.360000133514404,4.179999828338623,102072689.0,3.868194818496704
2019-02-27,4.360000133514404,4.170000076293945,4.25,4.329999923706055,73558717.0,4.0070061683654785
2019-02-28,4.25,4.070000171661377,4.25,4.090000152587891,66382081.0,3.7849087715148926
2019-03-01,4.150000095367432,4.050000190734863,4.070000171661377,4.099999904632568,33128673.0,3.7941625118255615
2019-03-04,4.28000020980835,4.170000076293945,4.239999771118164,4.199999809265137,66424221.0,3.8867030143737793
2019-03-05,4.619999885559082,4.130000114440918,4.179999828338623,4.599999904632568,119980551.0,4.25686502456665
2019-03-06,4.650000095367432,4.409999847412109,4.559999942779541,4.53000020980835,96708666.0,4.192087173461914
2019-03-07,4.630000114440918,4.409999847412109,4.449999809265137,4.559999942779541,80830248.0,4.219849109649658
2019-03-08,4.519999980926514,4.199999809265137,4.420000076293945,4.199999809265137,68993148.0,3.8867030143737793
2019-03-11,4.590000152587891,4.230000019073486,4.230000019073486,4.539999961853027,67835080.0,4.201340675354004
2019-03-12,4.989999771118164,4.519999980926514,4.539999961853027,4.989999771118164,174441546.0,4.617773532867432
2019-03-13,5.349999904632568,4.869999885559082,5.099999904632568,4.889999866485596,179881327.0,4.525232791900635
2019-03-14,4.96999979019165,4.489999771118164,4.800000190734863,4.599999904632568,108598341.0,4.25686502456665
2019-03-15,5.059999942779541,4.699999809265137,4.71999979019165,4.960000038146973,154896202.0,4.5900115966796875
2019-03-18,4.900000095367432,4.460000038146973,4.900000095367432,4.760000228881836,122498051.0,4.404930591583252
2019-03-19,4.900000095367432,4.630000114440918,4.710000038146973,4.78000020980835,74276724.0,4.423438549041748
2019-03-20,4.900000095367432,4.699999809265137,4.730000019073486,4.809999942779541,59784485.0,4.451200485229492
2019-03-21,5.099999904632568,4.760000228881836,4.829999923706055,4.920000076293945,96250493.0,4.552995204925537
2019-03-22,5.25,4.849999904632568,4.940000057220459,5.159999847412109,112040379.0,4.775092601776123
2019-03-25,5.170000076293945,4.909999847412109,4.96999979019165,4.929999828338623,83584456.0,4.562249183654785
2019-03-26,5.0,4.670000076293945,4.949999809265137,4.710000038146973,63109545.0,4.358659744262695
2019-03-27,4.78000020980835,4.570000171661377,4.760000228881836,4.690000057220459,33981179.0,4.340151786804199
2019-03-28,4.739999771118164,4.510000228881836,4.650000095367432,4.519999980926514,39423597.0,4.182832717895508
2019-03-29,4.639999866485596,4.400000095367432,4.519999980926514,4.619999885559082,40078300.0,4.2753729820251465
2019-04-01,4.909999847412109,4.650000095367432,4.650000095367432,4.840000152587891,49512677.0,4.4789628982543945
2019-04-02,4.960000038146973,4.760000228881836,4.860000133514404,4.789999961853027,54403632.0,4.432692527770996
2019-04-03,4.840000152587891,4.71999979019165,4.760000228881836,4.829999923706055,39063019.0,4.469708442687988
2019-04-04,4.940000057220459,4.800000190734863,4.849999904632568,4.849999904632568,41549462.0,4.488216400146484
2019-04-08,4.940000057220459,4.670000076293945,4.900000095367432,4.78000020980835,47452230.0,4.423438549041748
2019-04-09,4.809999942779541,4.679999828338623,4.75,4.78000020980835,25391960.0,4.423438549041748
2019-04-10,4.800000190734863,4.670000076293945,4.690000057220459,4.739999771118164,28250980.0,4.3864216804504395
2019-04-11,4.75,4.590000152587891,4.730000019073486,4.590000152587891,32679113.0,4.247611045837402
2019-04-12,4.619999885559082,4.539999961853027,4.590000152587891,4.579999923706055,19518253.0,4.238357067108154
2019-04-15,4.679999828338623,4.510000228881836,4.619999885559082,4.53000020980835,22063305.0,4.192087173461914
2019-04-16,4.630000114440918,4.400000095367432,4.519999980926514,4.619999885559082,21995793.0,4.2753729820251465
2019-04-17,4.78000020980835,4.599999904632568,4.610000133514404,4.710000038146973,28235926.0,4.358659744262695
2019-04-18,4.730000019073486,4.619999885559082,4.710000038146973,4.650000095367432,14467842.0,4.303135395050049
2019-04-19,4.679999828338623,4.579999923706055,4.670000076293945,4.659999847412109,15861686.0,4.312389373779297
2019-04-22,4.809999942779541,4.619999885559082,4.679999828338623,4.670000076293945,27660921.0,4.321643829345703
2019-04-23,4.820000171661377,4.619999885559082,4.659999847412109,4.75,46202178.0,4.395676136016846
2019-04-24,4.75,4.53000020980835,4.75,4.619999885559082,30745409.0,4.2753729820251465
2019-04-25,4.639999866485596,4.380000114440918,4.590000152587891,4.400000095367432,22478363.0,4.071784019470215
2019-04-26,4.420000076293945,4.28000020980835,4.389999866485596,4.28000020980835,17426424.0,3.96073579788208
2019-05-06,4.150000095367432,3.930000066757202,4.130000114440918,3.9600000381469727,25165545.0,3.6646058559417725
2019-05-07,4.050000190734863,3.890000104904175,3.9700000286102295,3.9600000381469727,14706000.0,3.6646058559417725
2019-05-08,3.990000009536743,3.8399999141693115,3.880000114440918,3.9100000858306885,11781913.0,3.618335485458374
2019-05-09,3.930000066757202,3.869999885559082,3.880000114440918,3.890000104904175,10843512.0,3.599827527999878
2019-05-10,4.039999961853027,3.8299999237060547,3.9100000858306885,4.039999961853027,17864161.0,3.738638162612915
2019-05-13,4.019999980926514,3.9600000381469727,3.9800000190734863,3.990000009536743,9631000.0,3.6923680305480957
2019-05-14,4.099999904632568,3.930000066757202,3.950000047683716,4.039999961853027,15550110.0,3.738638162612915
2019-05-15,4.119999885559082,4.050000190734863,4.070000171661377,4.090000152587891,11421281.0,3.7849087715148926
2019-05-16,4.159999847412109,4.070000171661377,4.079999923706055,4.119999885559082,11176850.0,3.8126707077026367
2019-05-17,4.139999866485596,3.8499999046325684,4.130000114440918,3.930000066757202,16803113.0,3.636843681335449
2019-05-20,3.950000047683716,3.869999885559082,3.940000057220459,3.940000057220459,8050941.0,3.6460976600646973
2019-05-21,4.070000171661377,3.930000066757202,3.940000057220459,4.03000020980835,10580352.0,3.729384422302246
2019-05-22,4.070000171661377,3.9700000286102295,4.039999961853027,3.990000009536743,9333910.0,3.6923680305480957
2019-05-23,4.090000152587891,3.9200000762939453,4.019999980926514,3.990000009536743,14623147.0,3.6923680305480957
2019-05-24,4.0,3.9200000762939453,3.9800000190734863,3.930000066757202,8874667.0,3.636843681335449
2019-05-27,4.039999961853027,3.9200000762939453,3.950000047683716,4.03000020980835,8535942.0,3.729384422302246
2019-05-28,4.329999923706055,4.059999942779541,4.059999942779541,4.170000076293945,31902346.0,3.858941078186035
2019-05-29,4.210000038146973,4.110000133514404,4.170000076293945,4.139999866485596,14826900.0,3.831178665161133
2019-05-30,4.239999771118164,4.099999904632568,4.130000114440918,4.170000076293945,16348668.0,3.858941078186035
2019-05-31,4.21999979019165,4.110000133514404,4.179999828338623,4.150000095367432,10299762.0,3.840433120727539
2019-06-03,4.199999809265137,4.119999885559082,4.139999866485596,4.159999847412109,11589794.0,3.849686861038208
2019-06-04,4.159999847412109,4.03000020980835,4.150000095367432,4.059999942779541,9934000.0,3.7571463584899902
2019-06-05,4.119999885559082,4.03000020980835,4.110000133514404,4.03000020980835,6068942.0,3.729384422302246
2019-06-06,4.039999961853027,3.950000047683716,4.010000228881836,3.9600000381469727,9085669.0,3.6646058559417725
2019-06-10,4.050000190734863,3.950000047683716,3.990000009536743,4.0,6035853.0,3.7016220092773438
2019-06-11,4.170000076293945,3.990000009536743,4.0,4.150000095367432,14852464.0,3.840433120727539
2019-06-12,4.170000076293945,4.099999904632568,4.150000095367432,4.119999885559082,9028300.0,3.8126707077026367
2019-06-13,4.159999847412109,4.079999923706055,4.110000133514404,4.130000114440918,9335800.0,3.821924924850464
2019-06-14,4.150000095367432,4.019999980926514,4.150000095367432,4.019999980926514,10217136.0,3.720130205154419
2019-06-17,4.059999942779541,4.010000228881836,4.019999980926514,4.019999980926514,3529600.0,3.720130205154419
2019-06-18,4.03000020980835,3.9800000190734863,4.010000228881836,4.0,4157476.0,3.7016220092773438
2019-06-19,4.099999904632568,4.03000020980835,4.050000190734863,4.03000020980835,7015944.0,3.729384422302246
2019-06-20,4.119999885559082,4.0,4.0,4.099999904632568,9568824.0,3.7941625118255615
2019-06-21,4.159999847412109,4.090000152587891,4.110000133514404,4.130000114440918,11916765.0,3.821924924850464
2019-06-24,4.170000076293945,4.099999904632568,4.130000114440918,4.139999866485596,7802100.0,3.831178665161133
2019-06-25,4.139999866485596,4.039999961853027,4.139999866485596,4.130000114440918,9606304.0,3.821924924850464
2019-06-26,4.119999885559082,4.070000171661377,4.099999904632568,4.079999923706055,6482537.0,3.7756543159484863
2019-06-27,4.130000114440918,4.070000171661377,4.070000171661377,4.090000152587891,5986800.0,3.7849087715148926
2019-06-28,4.090000152587891,4.010000228881836,4.079999923706055,4.050000190734863,8794905.0,3.747892379760742
2019-07-01,4.139999866485596,4.090000152587891,4.099999904632568,4.119999885559082,10662311.0,3.8126707077026367
2019-07-02,4.150000095367432,4.110000133514404,4.110000133514404,4.119999885559082,9701200.0,3.8126707077026367
2019-07-03,4.150000095367432,4.099999904632568,4.130000114440918,4.130000114440918,8573704.0,3.821924924850464
2019-07-04,4.150000095367432,4.079999923706055,4.139999866485596,4.099999904632568,7905670.0,3.7941625118255615
2019-07-05,4.139999866485596,4.090000152587891,4.119999885559082,4.130000114440918,5701770.0,3.821924924850464
2019-07-08,4.119999885559082,3.990000009536743,4.110000133514404,4.0,11437831.0,3.7016220092773438
2019-07-09,4.010000228881836,3.930000066757202,4.0,3.9700000286102295,6993714.0,3.6738598346710205
2019-07-10,3.9800000190734863,3.9000000953674316,3.9700000286102295,3.9200000762939453,5464100.0,3.627589702606201
2019-07-11,3.990000009536743,3.9200000762939453,3.9200000762939453,3.950000047683716,5957049.0,3.6553516387939453
2019-07-12,4.0,3.950000047683716,3.950000047683716,3.990000009536743,4056800.0,3.6923680305480957
2019-07-15,4.039999961853027,3.950000047683716,3.9600000381469727,4.039999961853027,6477701.0,3.738638162612915
2019-07-16,4.059999942779541,4.03000020980835,4.039999961853027,4.039999961853027,7936997.0,3.738638162612915
2019-07-17,3.940000057220459,3.880000114440918,3.9000000953674316,3.9200000762939453,6856193.0,3.7674708366394043
2019-07-18,3.9200000762939453,3.819999933242798,3.9200000762939453,3.8399999141693115,6583602.0,3.6905834674835205
2019-07-19,3.9000000953674316,3.8299999237060547,3.8499999046325684,3.8499999046325684,4635901.0,3.7001943588256836
2019-07-22,3.890000104904175,3.690000057220459,3.859999895095825,3.700000047683716,11214822.0,3.5560312271118164
2019-07-23,3.7300000190734863,3.680000066757202,3.700000047683716,3.7200000286102295,4522280.0,3.5752530097961426
2019-07-24,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.740000009536743,4307635.0,3.5944747924804688
2019-07-25,3.75,3.7200000286102295,3.740000009536743,3.7300000190734863,3096808.0,3.5848639011383057
2019-07-26,3.75,3.7200000286102295,3.7300000190734863,3.740000009536743,3458280.0,3.5944747924804688
2019-07-29,3.75,3.7200000286102295,3.740000009536743,3.740000009536743,2666801.0,3.5944747924804688
2019-07-30,3.7799999713897705,3.7200000286102295,3.7300000190734863,3.740000009536743,4085479.0,3.5944747924804688
2019-07-31,3.740000009536743,3.690000057220459,3.7300000190734863,3.700000047683716,4105244.0,3.5560312271118164
2019-08-01,3.700000047683716,3.6500000953674316,3.690000057220459,3.6700000762939453,4347700.0,3.527198553085327
2019-08-02,3.619999885559082,3.5,3.619999885559082,3.5399999618530273,10034736.0,3.402256727218628
2019-08-05,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.4800000190734863,6271400.0,3.3445913791656494
2019-08-06,3.4200000762939453,3.299999952316284,3.4200000762939453,3.369999885559082,8430475.0,3.2388715744018555
2019-08-07,3.4000000953674316,3.359999895095825,3.390000104904175,3.359999895095825,4085200.0,3.2292606830596924
2019-08-08,3.4100000858306885,3.369999885559082,3.380000114440918,3.390000104904175,3825048.0,3.2580935955047607
2019-08-09,3.4100000858306885,3.3299999237060547,3.4000000953674316,3.3399999141693115,4215785.0,3.210038900375366
2019-08-12,3.369999885559082,3.299999952316284,3.299999952316284,3.369999885559082,3145485.0,3.2388715744018555
2019-08-13,3.359999895095825,3.3399999141693115,3.3499999046325684,3.359999895095825,2111600.0,3.2292606830596924
2019-08-14,3.4100000858306885,3.380000114440918,3.390000104904175,3.380000114440918,4081100.0,3.2484827041625977
2019-08-15,3.390000104904175,3.299999952316284,3.3299999237060547,3.380000114440918,4621370.0,3.2484827041625977
2019-08-16,3.4000000953674316,3.369999885559082,3.380000114440918,3.369999885559082,4001758.0,3.2388715744018555
2019-08-19,3.4600000381469727,3.380000114440918,3.380000114440918,3.450000047683716,6333188.0,3.31575870513916
2019-08-20,3.5199999809265137,3.440000057220459,3.4700000286102295,3.4600000381469727,5847649.0,3.3253695964813232
2019-08-21,3.640000104904175,3.450000047683716,3.450000047683716,3.5399999618530273,12070484.0,3.402256727218628
2019-08-22,3.569999933242798,3.5,3.549999952316284,3.5299999713897705,5441938.0,3.392645835876465
2019-08-23,3.569999933242798,3.509999990463257,3.509999990463257,3.5299999713897705,4697968.0,3.392645835876465
2019-08-26,3.490000009536743,3.440000057220459,3.4700000286102295,3.4700000286102295,5597950.0,3.3349804878234863
2019-08-27,3.559999942779541,3.4700000286102295,3.4700000286102295,3.5399999618530273,5637166.0,3.402256727218628
2019-08-28,3.549999952316284,3.5199999809265137,3.5399999618530273,3.5399999618530273,3252400.0,3.402256727218628
2019-08-29,3.549999952316284,3.509999990463257,3.5399999618530273,3.5299999713897705,4010300.0,3.392645835876465
2019-08-30,3.549999952316284,3.4600000381469727,3.5399999618530273,3.4800000190734863,5745244.0,3.3445913791656494
2019-09-02,3.6500000953674316,3.569999933242798,3.569999933242798,3.619999885559082,12058249.0,3.4791438579559326
2019-09-03,3.619999885559082,3.5899999141693115,3.619999885559082,3.609999895095825,7311625.0,3.4695329666137695
2019-09-04,3.6500000953674316,3.5899999141693115,3.609999895095825,3.640000104904175,6793575.0,3.498365879058838
2019-09-05,3.7300000190734863,3.640000104904175,3.6500000953674316,3.6700000762939453,10009983.0,3.527198553085327
2019-09-06,3.7100000381469727,3.6600000858306885,3.680000066757202,3.680000066757202,5056600.0,3.5368094444274902
2019-09-09,3.7899999618530273,3.700000047683716,3.7200000286102295,3.7799999713897705,10361700.0,3.632918357849121
2019-09-10,3.8499999046325684,3.75,3.7799999713897705,3.819999933242798,9946352.0,3.6713616847991943
2019-09-11,3.880000114440918,3.8299999237060547,3.8299999237060547,3.859999895095825,11508846.0,3.7098052501678467
2019-09-12,3.869999885559082,3.799999952316284,3.859999895095825,3.859999895095825,8246748.0,3.7098052501678467
2019-09-16,3.880000114440918,3.8299999237060547,3.859999895095825,3.8399999141693115,6660679.0,3.6905834674835205
2019-09-17,3.859999895095825,3.75,3.8499999046325684,3.7699999809265137,10626980.0,3.623307466506958
2019-09-18,3.809999942779541,3.7699999809265137,3.7699999809265137,3.799999952316284,6154700.0,3.6521401405334473
2019-09-19,3.809999942779541,3.75,3.7899999618530273,3.7799999713897705,5947351.0,3.632918357849121
2019-09-20,3.799999952316284,3.740000009536743,3.7899999618530273,3.759999990463257,5808531.0,3.613696575164795
2019-09-23,3.759999990463257,3.6500000953674316,3.740000009536743,3.680000066757202,6265826.0,3.5368094444274902
2019-09-24,3.700000047683716,3.6500000953674316,3.690000057220459,3.6500000953674316,5471601.0,3.507976770401001
2019-09-25,3.6600000858306885,3.5399999618530273,3.6500000953674316,3.549999952316284,8182801.0,3.411867618560791
2019-09-26,3.5799999237060547,3.4600000381469727,3.559999942779541,3.490000009536743,6659842.0,3.3542022705078125
2019-09-27,3.509999990463257,3.4700000286102295,3.4800000190734863,3.5,4603689.0,3.3638131618499756
2019-09-30,3.509999990463257,3.430000066757202,3.509999990463257,3.4600000381469727,5551236.0,3.3253695964813232
2019-10-08,3.490000009536743,3.4100000858306885,3.450000047683716,3.4200000762939453,6089100.0,3.286926031112671
2019-10-09,3.4600000381469727,3.390000104904175,3.430000066757202,3.4600000381469727,5645462.0,3.3253695964813232
2019-10-10,3.549999952316284,3.450000047683716,3.4700000286102295,3.5399999618530273,6566901.0,3.402256727218628
2019-10-11,3.619999885559082,3.5399999618530273,3.559999942779541,3.609999895095825,8702070.0,3.4695329666137695
2019-10-14,3.7100000381469727,3.609999895095825,3.619999885559082,3.690000057220459,8060654.0,3.5464203357696533
2019-10-15,3.7100000381469727,3.6600000858306885,3.6600000858306885,3.700000047683716,7003400.0,3.5560312271118164
2019-10-16,3.7300000190734863,3.6500000953674316,3.680000066757202,3.6600000858306885,6952457.0,3.517587661743164
2019-10-17,3.7200000286102295,3.640000104904175,3.640000104904175,3.6700000762939453,6357372.0,3.527198553085327
2019-10-18,3.690000057220459,3.5899999141693115,3.6600000858306885,3.5999999046325684,6249200.0,3.4599220752716064
2019-10-21,3.6600000858306885,3.569999933242798,3.630000114440918,3.630000114440918,5651500.0,3.488754987716675
2019-10-22,3.640000104904175,3.569999933242798,3.609999895095825,3.5999999046325684,4598161.0,3.4599220752716064
2019-10-23,3.609999895095825,3.569999933242798,3.5999999046325684,3.5899999141693115,3578800.0,3.4503111839294434
2019-10-24,3.619999885559082,3.5299999713897705,3.569999933242798,3.609999895095825,6371400.0,3.4695329666137695
2019-10-25,3.7200000286102295,3.5899999141693115,3.609999895095825,3.7100000381469727,10695079.0,3.5656421184539795
2019-10-28,3.7699999809265137,3.700000047683716,3.7100000381469727,3.740000009536743,7963663.0,3.5944747924804688
2019-10-29,3.930000066757202,3.7200000286102295,3.740000009536743,3.7899999618530273,23130550.0,3.642529249191284
2019-10-30,3.799999952316284,3.609999895095825,3.7799999713897705,3.630000114440918,14248399.0,3.488754987716675
2019-10-31,3.7200000286102295,3.5899999141693115,3.640000104904175,3.6500000953674316,10544175.0,3.507976770401001
2019-11-01,3.759999990463257,3.630000114440918,3.680000066757202,3.7300000190734863,11245924.0,3.5848639011383057
2019-11-04,3.759999990463257,3.7100000381469727,3.7100000381469727,3.7300000190734863,6823438.0,3.5848639011383057
2019-11-05,3.7699999809265137,3.700000047683716,3.740000009536743,3.7100000381469727,8240962.0,3.5656421184539795
2019-11-06,3.75,3.640000104904175,3.7100000381469727,3.6600000858306885,6865245.0,3.517587661743164
2019-11-07,3.690000057220459,3.6500000953674316,3.6700000762939453,3.680000066757202,3912900.0,3.5368094444274902
2019-11-08,3.700000047683716,3.630000114440918,3.690000057220459,3.6600000858306885,5357511.0,3.517587661743164
2019-11-11,3.630000114440918,3.509999990463257,3.630000114440918,3.5199999809265137,7623200.0,3.3830349445343018
2019-11-12,3.549999952316284,3.4700000286102295,3.5199999809265137,3.5399999618530273,6665689.0,3.402256727218628
2019-11-13,3.559999942779541,3.509999990463257,3.5299999713897705,3.5199999809265137,3721078.0,3.3830349445343018
2019-11-14,3.5399999618530273,3.490000009536743,3.5199999809265137,3.5199999809265137,4488198.0,3.3830349445343018
2019-11-15,3.5199999809265137,3.450000047683716,3.5199999809265137,3.450000047683716,5392512.0,3.31575870513916
2019-11-18,3.4800000190734863,3.430000066757202,3.440000057220459,3.4700000286102295,4355628.0,3.3349804878234863
2019-11-19,3.5399999618530273,3.440000057220459,3.4600000381469727,3.5399999618530273,6482110.0,3.402256727218628
2019-11-20,3.5399999618530273,3.490000009536743,3.5199999809265137,3.5,5300600.0,3.3638131618499756
2019-11-21,3.5199999809265137,3.4700000286102295,3.490000009536743,3.490000009536743,3545841.0,3.3542022705078125
2019-11-22,3.549999952316284,3.450000047683716,3.490000009536743,3.4700000286102295,4529400.0,3.3349804878234863
2019-11-25,3.509999990463257,3.450000047683716,3.4800000190734863,3.490000009536743,4576230.0,3.3542022705078125
2019-11-26,3.5399999618530273,3.4800000190734863,3.5,3.509999990463257,3268227.0,3.3734240531921387
2019-11-27,3.5199999809265137,3.4800000190734863,3.5199999809265137,3.5,2467900.0,3.3638131618499756
2019-11-28,3.509999990463257,3.4600000381469727,3.490000009536743,3.4600000381469727,2998589.0,3.3253695964813232
2019-11-29,3.490000009536743,3.450000047683716,3.4700000286102295,3.4700000286102295,2915303.0,3.3349804878234863
2019-12-02,3.5199999809265137,3.4700000286102295,3.4700000286102295,3.509999990463257,4660446.0,3.3734240531921387
2019-12-03,3.5399999618530273,3.490000009536743,3.509999990463257,3.5399999618530273,4411498.0,3.402256727218628
2019-12-04,3.5399999618530273,3.509999990463257,3.5199999809265137,3.5299999713897705,2487598.0,3.392645835876465
2019-12-05,3.549999952316284,3.5199999809265137,3.5299999713897705,3.5399999618530273,4447898.0,3.402256727218628
2019-12-06,3.549999952316284,3.5199999809265137,3.5399999618530273,3.5399999618530273,5532049.0,3.402256727218628
2019-12-09,3.549999952316284,3.5199999809265137,3.5299999713897705,3.5299999713897705,5890058.0,3.392645835876465
2019-12-10,3.5399999618530273,3.509999990463257,3.5299999713897705,3.5299999713897705,3973031.0,3.392645835876465
2019-12-11,3.549999952316284,3.5199999809265137,3.5299999713897705,3.5299999713897705,4476781.0,3.392645835876465
2019-12-12,3.5399999618530273,3.509999990463257,3.5299999713897705,3.5299999713897705,4063312.0,3.392645835876465
2019-12-13,3.5799999237060547,3.5,3.549999952316284,3.559999942779541,9728773.0,3.421478509902954
2019-12-16,3.6600000858306885,3.559999942779541,3.569999933242798,3.6600000858306885,10452453.0,3.517587661743164
2019-12-17,3.7699999809265137,3.640000104904175,3.6600000858306885,3.740000009536743,15623176.0,3.5944747924804688
2019-12-18,3.9100000858306885,3.7300000190734863,3.75,3.740000009536743,28729304.0,3.5944747924804688
2019-12-19,3.799999952316284,3.75,3.7699999809265137,3.7799999713897705,8597324.0,3.632918357849121
2019-12-20,3.799999952316284,3.740000009536743,3.7699999809265137,3.740000009536743,9183680.0,3.5944747924804688
2019-12-23,3.7699999809265137,3.6500000953674316,3.7300000190734863,3.6600000858306885,8135200.0,3.517587661743164
2019-12-24,3.700000047683716,3.6500000953674316,3.690000057220459,3.690000057220459,5477400.0,3.5464203357696533
2019-12-25,3.690000057220459,3.6600000858306885,3.690000057220459,3.6700000762939453,4135100.0,3.527198553085327
2019-12-26,3.700000047683716,3.6600000858306885,3.6600000858306885,3.690000057220459,4410550.0,3.5464203357696533
2019-12-27,3.7300000190734863,3.680000066757202,3.700000047683716,3.680000066757202,7276803.0,3.5368094444274902
2019-12-30,3.759999990463257,3.700000047683716,3.7100000381469727,3.759999990463257,9589840.0,3.613696575164795
2019-12-31,3.819999933242798,3.7300000190734863,3.740000009536743,3.7699999809265137,8930902.0,3.623307466506958
2020-01-02,3.8399999141693115,3.7799999713897705,3.7799999713897705,3.819999933242798,10051900.0,3.6713616847991943
2020-01-03,3.8499999046325684,3.799999952316284,3.809999942779541,3.819999933242798,6905700.0,3.6713616847991943
2020-01-06,3.9000000953674316,3.7799999713897705,3.7899999618530273,3.8299999237060547,15142453.0,3.6809725761413574
2020-01-07,4.0,3.8399999141693115,3.8399999141693115,4.0,27745126.0,3.844357967376709
2020-01-08,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,21962173.0,3.729027271270752
2020-01-09,3.950000047683716,3.9200000762939453,3.9200000762939453,3.930000066757202,10821301.0,3.7770817279815674
2020-01-10,3.9700000286102295,3.9200000762939453,3.950000047683716,3.930000066757202,5661776.0,3.7770817279815674
2020-01-13,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,8003391.0,3.7866926193237305
2020-01-14,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,7900328.0,3.7674708366394043
2020-01-15,3.930000066757202,3.8399999141693115,3.9200000762939453,3.880000114440918,8414625.0,3.729027271270752
2020-01-16,3.890000104904175,3.8299999237060547,3.880000114440918,3.8399999141693115,5751943.0,3.6905834674835205
2020-01-17,3.869999885559082,3.8399999141693115,3.8399999141693115,3.8499999046325684,5402045.0,3.7001943588256836
2020-01-20,3.9100000858306885,3.8399999141693115,3.8499999046325684,3.890000104904175,4377871.0,3.738638162612915
2020-01-21,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.859999895095825,5262720.0,3.7098052501678467
2020-01-22,3.880000114440918,3.759999990463257,3.8499999046325684,3.869999885559082,9038778.0,3.7194161415100098
2020-01-23,3.8399999141693115,3.700000047683716,3.8299999237060547,3.7300000190734863,9164690.0,3.5848639011383057
2020-02-03,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,8129300.0,3.2292606830596924
2020-02-04,3.4000000953674316,3.1700000762939453,3.1700000762939453,3.3499999046325684,17237987.0,3.2196497917175293
2020-02-05,3.450000047683716,3.3399999141693115,3.3499999046325684,3.4000000953674316,11778144.0,3.2677042484283447
2020-02-06,3.4800000190734863,3.3499999046325684,3.4000000953674316,3.4600000381469727,11635493.0,3.3253695964813232
2020-02-07,3.4800000190734863,3.390000104904175,3.4600000381469727,3.440000057220459,9266953.0,3.306147813796997
2020-02-10,3.509999990463257,3.4100000858306885,3.430000066757202,3.509999990463257,9855182.0,3.3734240531921387
2020-02-11,3.5399999618530273,3.4800000190734863,3.5,3.5,8366828.0,3.3638131618499756
2020-02-12,3.5299999713897705,3.4800000190734863,3.509999990463257,3.5199999809265137,7514353.0,3.3830349445343018
2020-02-13,3.559999942779541,3.440000057220459,3.5199999809265137,3.4600000381469727,9779423.0,3.3253695964813232
2020-02-14,3.4800000190734863,3.430000066757202,3.450000047683716,3.4600000381469727,7977124.0,3.3253695964813232
2020-02-17,3.609999895095825,3.4600000381469727,3.4800000190734863,3.5899999141693115,15382382.0,3.4503111839294434
2020-02-18,3.7200000286102295,3.5999999046325684,3.630000114440918,3.700000047683716,16823791.0,3.5560312271118164
2020-02-19,3.759999990463257,3.619999885559082,3.680000066757202,3.640000104904175,18096348.0,3.498365879058838
2020-02-20,3.759999990463257,3.640000104904175,3.6600000858306885,3.75,14548889.0,3.604085683822632
2020-02-21,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,10944082.0,3.969299793243408
2020-02-24,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,6207406.0,4.363346099853516
2020-02-25,4.989999771118164,4.78000020980835,4.980000019073486,4.989999771118164,209999859.0,4.795836448669434
2020-02-26,5.489999771118164,5.110000133514404,5.110000133514404,5.489999771118164,142928975.0,5.276381015777588
2020-02-27,5.869999885559082,4.940000057220459,5.699999809265137,4.940000057220459,183874139.0,4.747782230377197
2020-02-28,4.829999923706055,4.449999809265137,4.699999809265137,4.489999771118164,146508710.0,4.315291404724121
2020-03-02,4.739999771118164,4.460000038146973,4.539999961853027,4.659999847412109,101948998.0,4.478676795959473
2020-03-03,4.800000190734863,4.510000228881836,4.739999771118164,4.53000020980835,91332305.0,4.353735446929932
2020-03-04,4.5,4.289999961853027,4.340000152587891,4.429999828338623,56096261.0,4.257626056671143
2020-03-05,4.650000095367432,4.449999809265137,4.5,4.630000114440918,69177772.0,4.4498443603515625
2020-03-06,4.599999904632568,4.46999979019165,4.539999961853027,4.489999771118164,43832157.0,4.315291404724121
2020-03-09,4.71999979019165,4.46999979019165,4.46999979019165,4.599999904632568,73858758.0,4.421011447906494
2020-03-10,4.610000133514404,4.340000152587891,4.429999828338623,4.579999923706055,57507510.0,4.401789665222168
2020-03-11,4.840000152587891,4.559999942779541,4.590000152587891,4.579999923706055,67369033.0,4.401789665222168
2020-03-12,4.619999885559082,4.409999847412109,4.449999809265137,4.619999885559082,36205967.0,4.44023323059082
2020-03-13,4.599999904632568,4.349999904632568,4.420000076293945,4.590000152587891,39418679.0,4.41140079498291
2020-03-16,4.630000114440918,4.179999828338623,4.610000133514404,4.21999979019165,50146589.0,4.055797576904297
2020-03-17,4.340000152587891,3.9200000762939453,4.260000228881836,4.090000152587891,48267491.0,3.930856227874756
2020-03-18,4.179999828338623,3.9800000190734863,4.130000114440918,4.0,30806334.0,3.844357967376709
2020-03-19,4.110000133514404,3.9200000762939453,4.03000020980835,4.070000171661377,26764692.0,3.9116344451904297
2020-03-20,4.139999866485596,4.019999980926514,4.110000133514404,4.079999923706055,17047751.0,3.9212450981140137
2020-03-23,4.079999923706055,3.940000057220459,3.9700000286102295,3.9700000286102295,17743307.0,3.8155252933502197
2020-03-24,4.110000133514404,4.010000228881836,4.059999942779541,4.110000133514404,20537913.0,3.950078010559082
2020-03-25,4.210000038146973,4.130000114440918,4.210000038146973,4.170000076293945,21003358.0,4.0077433586120605
2020-03-26,4.190000057220459,4.099999904632568,4.130000114440918,4.110000133514404,16453911.0,3.950078010559082
2020-03-27,4.519999980926514,4.190000057220459,4.25,4.289999961853027,50825788.0,4.123074054718018
2020-03-30,4.230000019073486,4.110000133514404,4.199999809265137,4.179999828338623,21162161.0,4.0173540115356445
2020-03-31,4.239999771118164,4.150000095367432,4.210000038146973,4.190000057220459,12858694.0,4.026965141296387
2020-04-01,4.230000019073486,4.119999885559082,4.190000057220459,4.119999885559082,14991038.0,3.959688663482666
2020-04-02,4.230000019073486,4.050000190734863,4.059999942779541,4.230000019073486,18288777.0,4.065408706665039
2020-04-03,4.230000019073486,4.130000114440918,4.199999809265137,4.170000076293945,13657831.0,4.0077433586120605
2020-04-07,4.289999961853027,4.199999809265137,4.230000019073486,4.28000020980835,22986141.0,4.113463401794434
2020-04-08,4.440000057220459,4.21999979019165,4.239999771118164,4.360000133514404,29421361.0,4.190350532531738
2020-04-09,4.389999866485596,4.320000171661377,4.380000114440918,4.340000152587891,14852030.0,4.171128749847412
2020-04-10,4.489999771118164,4.320000171661377,4.340000152587891,4.380000114440918,28055112.0,4.2095723152160645
2020-04-13,4.489999771118164,4.329999923706055,4.409999847412109,4.389999866485596,17130923.0,4.219182968139648
2020-04-14,4.400000095367432,4.329999923706055,4.400000095367432,4.400000095367432,14604343.0,4.228793621063232
2020-04-15,4.409999847412109,4.300000190734863,4.400000095367432,4.329999923706055,12976801.0,4.16151762008667
2020-04-16,4.340000152587891,4.28000020980835,4.309999942779541,4.329999923706055,10169016.0,4.16151762008667
2020-04-17,4.380000114440918,4.300000190734863,4.340000152587891,4.329999923706055,13046584.0,4.16151762008667
2020-04-20,4.349999904632568,4.269999980926514,4.329999923706055,4.320000171661377,10108481.0,4.151906967163086
2020-04-21,4.440000057220459,4.269999980926514,4.300000190734863,4.420000076293945,21577356.0,4.248015403747559
2020-04-22,4.480000019073486,4.369999885559082,4.400000095367432,4.420000076293945,17217530.0,4.248015403747559
2020-04-23,4.420000076293945,4.28000020980835,4.420000076293945,4.289999961853027,19992387.0,4.123074054718018
2020-04-24,4.309999942779541,4.170000076293945,4.260000228881836,4.190000057220459,15144381.0,4.026965141296387
2020-04-27,4.409999847412109,4.170000076293945,4.179999828338623,4.28000020980835,20900852.0,4.113463401794434
2020-04-28,4.579999923706055,4.329999923706055,4.480000019073486,4.389999866485596,51921728.0,4.219182968139648
2020-04-29,4.340000152587891,4.21999979019165,4.28000020980835,4.239999771118164,26496444.0,4.075019359588623
2020-04-30,4.389999866485596,4.260000228881836,4.28000020980835,4.320000171661377,25661414.0,4.151906967163086
2020-05-06,4.409999847412109,4.25,4.260000228881836,4.389999866485596,21084604.0,4.219182968139648
2020-05-07,4.46999979019165,4.360000133514404,4.369999885559082,4.409999847412109,19066594.0,4.238404273986816
2020-05-08,4.449999809265137,4.380000114440918,4.420000076293945,4.409999847412109,18795612.0,4.238404273986816
2020-05-11,4.440000057220459,4.320000171661377,4.420000076293945,4.349999904632568,14195392.0,4.180739402770996
2020-05-12,4.360000133514404,4.289999961853027,4.329999923706055,4.340000152587891,10319928.0,4.171128749847412
2020-05-13,4.329999923706055,4.289999961853027,4.320000171661377,4.320000171661377,8581214.0,4.151906967163086
2020-05-14,4.300000190734863,4.210000038146973,4.300000190734863,4.21999979019165,16962042.0,4.055797576904297
2020-05-15,4.25,4.190000057220459,4.230000019073486,4.210000038146973,7495791.0,4.046186923980713
2020-05-18,4.269999980926514,4.190000057220459,4.21999979019165,4.230000019073486,6863074.0,4.065408706665039
2020-05-19,4.289999961853027,4.25,4.25,4.28000020980835,7570033.0,4.113463401794434
2020-05-20,4.28000020980835,4.190000057220459,4.260000228881836,4.210000038146973,8880199.0,4.046186923980713
2020-05-21,4.300000190734863,4.199999809265137,4.239999771118164,4.239999771118164,11707492.0,4.075019359588623
2020-05-22,4.239999771118164,4.159999847412109,4.230000019073486,4.179999828338623,9599899.0,4.0173540115356445
2020-05-25,4.210000038146973,4.159999847412109,4.170000076293945,4.190000057220459,6029403.0,4.026965141296387
2020-05-26,4.239999771118164,4.190000057220459,4.190000057220459,4.230000019073486,6107766.0,4.065408706665039
2020-05-27,4.260000228881836,4.210000038146973,4.230000019073486,4.230000019073486,6097906.0,4.065408706665039
2020-05-28,4.260000228881836,4.179999828338623,4.230000019073486,4.210000038146973,6056704.0,4.046186923980713
2020-05-29,4.230000019073486,4.179999828338623,4.199999809265137,4.21999979019165,5364840.0,4.055797576904297
2020-06-01,4.309999942779541,4.230000019073486,4.230000019073486,4.300000190734863,13203155.0,4.13268518447876
2020-06-02,4.380000114440918,4.289999961853027,4.309999942779541,4.329999923706055,12823303.0,4.16151762008667
2020-06-03,4.380000114440918,4.309999942779541,4.349999904632568,4.320000171661377,12129291.0,4.151906967163086
2020-06-04,4.420000076293945,4.320000171661377,4.349999904632568,4.380000114440918,15553057.0,4.2095723152160645
2020-06-05,4.400000095367432,4.320000171661377,4.389999866485596,4.349999904632568,10324042.0,4.180739402770996
2020-06-08,4.420000076293945,4.340000152587891,4.369999885559082,4.360000133514404,9648700.0,4.190350532531738
2020-06-09,4.380000114440918,4.320000171661377,4.369999885559082,4.380000114440918,8966823.0,4.2095723152160645
2020-06-10,4.369999885559082,4.320000171661377,4.369999885559082,4.340000152587891,6686039.0,4.171128749847412
2020-06-11,4.400000095367432,4.309999942779541,4.329999923706055,4.309999942779541,10867727.0,4.142295837402344
2020-06-12,4.309999942779541,4.239999771118164,4.28000020980835,4.300000190734863,9132866.0,4.13268518447876
2020-06-15,4.400000095367432,4.300000190734863,4.300000190734863,4.320000171661377,13027225.0,4.151906967163086
2020-06-16,4.400000095367432,4.329999923706055,4.349999904632568,4.400000095367432,12704039.0,4.228793621063232
2020-06-17,4.409999847412109,4.340000152587891,4.409999847412109,4.380000114440918,10405200.0,4.2095723152160645
2020-06-18,4.389999866485596,4.340000152587891,4.380000114440918,4.360000133514404,7175746.0,4.190350532531738
2020-06-19,4.420000076293945,4.360000133514404,4.380000114440918,4.409999847412109,11665376.0,4.238404273986816
2020-06-22,4.440000057220459,4.340000152587891,4.429999828338623,4.340000152587891,12584000.0,4.171128749847412
2020-06-23,4.369999885559082,4.300000190734863,4.349999904632568,4.309999942779541,9860865.0,4.142295837402344
2020-06-24,4.349999904632568,4.300000190734863,4.320000171661377,4.329999923706055,7017701.0,4.16151762008667
2020-06-29,4.320000171661377,4.25,4.309999942779541,4.260000228881836,10044266.0,4.094241619110107
2020-06-30,4.300000190734863,4.269999980926514,4.269999980926514,4.289999961853027,7885894.0,4.123074054718018
2020-07-01,4.300000190734863,4.260000228881836,4.300000190734863,4.28000020980835,7811223.0,4.113463401794434
2020-07-02,4.389999866485596,4.269999980926514,4.28000020980835,4.389999866485596,17493782.0,4.219182968139648
2020-07-03,4.440000057220459,4.389999866485596,4.389999866485596,4.429999828338623,21705387.0,4.257626056671143
2020-07-06,4.71999979019165,4.460000038146973,4.46999979019165,4.650000095367432,36848869.0,4.469066143035889
2020-07-07,4.789999961853027,4.619999885559082,4.760000228881836,4.619999885559082,33425832.0,4.44023323059082
2020-07-08,4.840000152587891,4.610000133514404,4.630000114440918,4.789999961853027,33206712.0,4.603618621826172
2020-07-09,4.849999904632568,4.71999979019165,4.769999980926514,4.829999923706055,31789891.0,4.642062187194824
2020-07-10,5.050000190734863,4.769999980926514,4.820000171661377,4.909999847412109,45058036.0,4.718949317932129
2020-07-13,5.25,4.909999847412109,4.909999847412109,5.159999847412109,38831694.0,4.959221839904785
2020-07-14,5.369999885559082,5.059999942779541,5.159999847412109,5.210000038146973,50230988.0,5.0072760581970215
2020-07-15,5.25,4.949999809265137,5.210000038146973,4.949999809265137,36589122.0,4.757392883300781
2020-07-16,5.170000076293945,4.869999885559082,5.050000190734863,4.900000095367432,32498438.0,4.709338665008545
2020-07-17,4.96999979019165,4.840000152587891,4.900000095367432,4.900000095367432,24339968.0,4.709338665008545
2020-07-20,5.139999866485596,4.96999979019165,4.96999979019165,5.110000133514404,28482178.0,4.911167621612549
2020-07-21,5.199999809265137,5.099999904632568,5.119999885559082,5.139999866485596,27634597.0,4.940000057220459
2020-07-22,5.21999979019165,4.800000190734863,4.960000038146973,5.199999809265137,62278238.0,5.199999809265137
2020-07-23,5.199999809265137,4.920000076293945,5.150000095367432,5.0,55258274.0,5.0
2020-07-24,4.940000057220459,4.539999961853027,4.940000057220459,4.550000190734863,52431439.0,4.550000190734863
2020-07-27,4.619999885559082,4.489999771118164,4.550000190734863,4.53000020980835,16299207.0,4.53000020980835
2020-07-28,4.630000114440918,4.519999980926514,4.53000020980835,4.590000152587891,14221975.0,4.590000152587891
2020-07-29,4.71999979019165,4.519999980926514,4.559999942779541,4.699999809265137,16531102.0,4.699999809265137
2020-07-30,4.739999771118164,4.659999847412109,4.699999809265137,4.659999847412109,14236321.0,4.659999847412109
2020-07-31,4.71999979019165,4.630000114440918,4.639999866485596,4.670000076293945,13039000.0,4.670000076293945
2020-08-03,4.78000020980835,4.659999847412109,4.690000057220459,4.75,17341254.0,4.75
2020-08-04,4.800000190734863,4.71999979019165,4.769999980926514,4.760000228881836,15061007.0,4.760000228881836
2020-08-05,4.769999980926514,4.639999866485596,4.769999980926514,4.699999809265137,18994342.0,4.699999809265137
2020-08-06,4.730000019073486,4.610000133514404,4.710000038146973,4.679999828338623,15453129.0,4.679999828338623
2020-08-07,4.690000057220459,4.489999771118164,4.690000057220459,4.539999961853027,24109086.0,4.539999961853027
2020-08-10,4.639999866485596,4.5,4.539999961853027,4.590000152587891,16448396.0,4.590000152587891
2020-08-11,4.639999866485596,4.460000038146973,4.630000114440918,4.480000019073486,16118255.0,4.480000019073486
2020-08-12,4.510000228881836,4.349999904632568,4.460000038146973,4.420000076293945,16879342.0,4.420000076293945
2020-08-13,4.559999942779541,4.429999828338623,4.440000057220459,4.510000228881836,13632591.0,4.510000228881836
2020-08-14,4.550000190734863,4.429999828338623,4.5,4.550000190734863,11492038.0,4.550000190734863
2020-08-17,4.630000114440918,4.53000020980835,4.550000190734863,4.599999904632568,14080113.0,4.599999904632568
2020-08-18,4.630000114440918,4.570000171661377,4.630000114440918,4.590000152587891,10272838.0,4.590000152587891
2020-08-19,4.71999979019165,4.570000171661377,4.610000133514404,4.579999923706055,19619801.0,4.579999923706055
2020-08-20,4.579999923706055,4.480000019073486,4.579999923706055,4.489999771118164,11345061.0,4.489999771118164
2020-08-21,4.539999961853027,4.480000019073486,4.5,4.519999980926514,7814382.0,4.519999980926514
2020-08-24,4.53000020980835,4.46999979019165,4.519999980926514,4.519999980926514,6148920.0,4.519999980926514
2020-08-25,4.53000020980835,4.449999809265137,4.519999980926514,4.460000038146973,8002163.0,4.460000038146973
2020-08-26,4.489999771118164,4.340000152587891,4.489999771118164,4.369999885559082,13527839.0,4.369999885559082
2020-08-27,4.409999847412109,4.329999923706055,4.380000114440918,4.400000095367432,8506970.0,4.400000095367432
2020-08-28,4.489999771118164,4.420000076293945,4.440000057220459,4.480000019073486,9281134.0,4.480000019073486
2020-08-31,4.570000171661377,4.510000228881836,4.519999980926514,4.510000228881836,10814035.0,4.510000228881836
2020-09-01,4.619999885559082,4.510000228881836,4.519999980926514,4.579999923706055,11513618.0,4.579999923706055
2020-09-02,4.579999923706055,4.480000019073486,4.570000171661377,4.53000020980835,10569238.0,4.53000020980835
2020-09-03,4.599999904632568,4.519999980926514,4.550000190734863,4.539999961853027,8763765.0,4.539999961853027
2020-09-04,4.539999961853027,4.440000057220459,4.480000019073486,4.510000228881836,7706151.0,4.510000228881836
2020-09-07,4.570000171661377,4.449999809265137,4.510000228881836,4.46999979019165,7703632.0,4.46999979019165
2020-09-08,4.559999942779541,4.440000057220459,4.489999771118164,4.550000190734863,8623552.0,4.550000190734863
2020-09-09,4.570000171661377,4.460000038146973,4.510000228881836,4.519999980926514,14307994.0,4.519999980926514
2020-09-10,4.579999923706055,4.369999885559082,4.570000171661377,4.389999866485596,14373911.0,4.389999866485596
2020-09-11,4.449999809265137,4.360000133514404,4.369999885559082,4.429999828338623,6606272.0,4.429999828338623
2020-09-14,4.449999809265137,4.389999866485596,4.429999828338623,4.409999847412109,7835010.0,4.409999847412109
2020-09-15,4.420000076293945,4.329999923706055,4.409999847412109,4.360000133514404,9734947.0,4.360000133514404
2020-09-16,4.389999866485596,4.309999942779541,4.340000152587891,4.329999923706055,5847869.0,4.329999923706055
2020-09-17,4.340000152587891,4.28000020980835,4.340000152587891,4.300000190734863,7795592.0,4.300000190734863
2020-09-18,4.380000114440918,4.289999961853027,4.300000190734863,4.380000114440918,6886839.0,4.380000114440918
2020-09-21,4.389999866485596,4.340000152587891,4.369999885559082,4.349999904632568,4741633.0,4.349999904632568
2020-09-22,4.349999904632568,4.289999961853027,4.309999942779541,4.300000190734863,4922500.0,4.300000190734863
2020-09-23,4.329999923706055,4.289999961853027,4.320000171661377,4.300000190734863,5600521.0,4.300000190734863
2020-09-24,4.289999961853027,4.190000057220459,4.289999961853027,4.210000038146973,8237846.0,4.210000038146973
2020-09-25,4.230000019073486,4.139999866485596,4.230000019073486,4.170000076293945,5590363.0,4.170000076293945
2020-09-28,4.590000152587891,4.349999904632568,4.349999904632568,4.590000152587891,19176221.0,4.590000152587891
2020-09-29,4.809999942779541,4.449999809265137,4.809999942779541,4.460000038146973,40017344.0,4.460000038146973
2020-09-30,4.590000152587891,4.360000133514404,4.550000190734863,4.369999885559082,17839542.0,4.369999885559082
2020-10-09,4.46999979019165,4.400000095367432,4.420000076293945,4.429999828338623,12221033.0,4.429999828338623
2020-10-12,4.539999961853027,4.429999828338623,4.449999809265137,4.510000228881836,13823294.0,4.510000228881836
2020-10-13,4.519999980926514,4.449999809265137,4.519999980926514,4.460000038146973,10192198.0,4.460000038146973
2020-10-14,4.489999771118164,4.440000057220459,4.480000019073486,4.449999809265137,7301500.0,4.449999809265137
2020-10-15,4.46999979019165,4.360000133514404,4.460000038146973,4.380000114440918,9204044.0,4.380000114440918
2020-10-16,4.409999847412109,4.349999904632568,4.369999885559082,4.400000095367432,5162523.0,4.400000095367432
2020-10-19,4.429999828338623,4.360000133514404,4.400000095367432,4.369999885559082,4963297.0,4.369999885559082
2020-10-20,4.389999866485596,4.340000152587891,4.360000133514404,4.389999866485596,4221157.0,4.389999866485596
2020-10-21,4.380000114440918,4.320000171661377,4.369999885559082,4.340000152587891,3942577.0,4.340000152587891
2020-10-22,4.329999923706055,4.269999980926514,4.329999923706055,4.320000171661377,4626861.0,4.320000171661377
2020-10-23,4.340000152587891,4.25,4.320000171661377,4.269999980926514,4704415.0,4.269999980926514
2020-10-26,4.269999980926514,4.210000038146973,4.269999980926514,4.239999771118164,4460702.0,4.239999771118164
2020-10-27,4.269999980926514,4.210000038146973,4.210000038146973,4.269999980926514,2281982.0,4.269999980926514