Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.675000190734863,8.475000381469727,8.625,8.483329772949219,23591588.0,7.991325855255127
2010-01-05,8.566670417785645,8.375,8.483329772949219,8.533329963684082,24052392.0,8.038426399230957
2010-01-06,8.716670036315918,8.533329963684082,8.566670417785645,8.558329582214355,30651724.0,8.061976432800293
2010-01-07,8.600000381469727,8.333330154418945,8.600000381469727,8.366669654846191,25911747.0,7.881431579589844
2010-01-08,8.408329963684082,8.233329772949219,8.341670036315918,8.366669654846191,19936975.0,7.881431579589844
2010-01-11,8.583330154418945,8.350000381469727,8.524999618530273,8.383330345153809,19135885.0,7.897125244140625
2010-01-12,8.725000381469727,8.358329772949219,8.358329772949219,8.633330345153809,41692816.0,8.1326265335083
2010-01-13,8.633330345153809,8.399999618530273,8.483329772949219,8.425000190734863,33404034.0,7.936378002166748
2010-01-14,8.558329582214355,8.391670227050781,8.441670417785645,8.524999618530273,22790375.0,8.03057861328125
2010-01-15,8.699999809265137,8.524999618530273,8.583330154418945,8.616669654846191,32239144.0,8.11693286895752
2010-01-18,8.75,8.583330154418945,8.616669654846191,8.75,38851816.0,8.24252986907959
2010-01-19,8.808329582214355,8.608329772949219,8.783329963684082,8.658329963684082,31500167.0,8.15617561340332
2010-01-20,8.808329582214355,8.466670036315918,8.758330345153809,8.5,40854053.0,8.007028579711914
2010-01-21,8.574999809265137,8.399999618530273,8.508330345153809,8.483329772949219,21707347.0,7.991325855255127
2010-01-22,8.441670417785645,8.183329582214355,8.408329963684082,8.291669845581055,29550428.0,7.8107805252075195
2010-01-25,8.399999618530273,8.25,8.283329963684082,8.266670227050781,12855801.0,7.787231922149658
2010-01-26,8.333330154418945,8.0,8.274999618530273,8.033329963684082,18963595.0,7.567424297332764
2010-01-27,8.100000381469727,7.958330154418945,8.033329963684082,7.974999904632568,11968890.0,7.512477397918701
2010-01-28,8.041669845581055,7.933330059051514,8.0,7.99167013168335,11896067.0,7.528181076049805
2010-01-29,7.949999809265137,7.683330059051514,7.933330059051514,7.724999904632568,40847361.0,7.276976585388184
2010-02-01,7.733329772949219,7.375,7.733329772949219,7.425000190734863,25396781.0,6.994375705718994
2010-02-02,7.541669845581055,7.38332986831665,7.441669940948486,7.391670227050781,14964940.0,6.962978363037109
2010-02-03,7.525000095367432,7.199999809265137,7.425000190734863,7.525000095367432,20012290.0,7.088575839996338
2010-02-04,7.525000095367432,7.408329963684082,7.49167013168335,7.458330154418945,16021484.0,7.025773048400879
2010-02-05,7.358329772949219,7.25,7.333330154418945,7.308330059051514,13913149.0,6.884471893310547
2010-02-08,7.38332986831665,7.25832986831665,7.25832986831665,7.324999809265137,7490698.0,6.900175094604492
2010-02-09,7.441669940948486,7.308330059051514,7.333330154418945,7.416669845581055,8316503.0,6.986527919769287
2010-02-10,7.49167013168335,7.400000095367432,7.425000190734863,7.449999809265137,6830650.0,7.017924785614014
2010-02-11,7.5,7.408329963684082,7.441669940948486,7.449999809265137,6873743.0,7.017924785614014
2010-02-12,7.516670227050781,7.441669940948486,7.49167013168335,7.516670227050781,9059220.0,7.080729007720947
2010-02-22,7.525000095367432,7.441669940948486,7.516670227050781,7.474999904632568,8505804.0,7.041475296020508
2010-02-23,7.49167013168335,7.316669940948486,7.474999904632568,7.391670227050781,10651088.0,6.962978363037109
2010-02-24,7.525000095367432,7.341670036315918,7.400000095367432,7.525000095367432,11897825.0,7.088575839996338
2010-02-25,7.641670227050781,7.516670227050781,7.541669845581055,7.625,17685763.0,7.18277645111084
2010-02-26,7.63332986831665,7.550000190734863,7.63332986831665,7.566669940948486,11769190.0,7.127829074859619
2010-03-01,7.625,7.541669845581055,7.566669940948486,7.608329772949219,12772887.0,7.167072772979736
2010-03-02,7.733329772949219,7.61667013168335,7.61667013168335,7.658329963684082,15716794.0,7.214172840118408
2010-03-03,7.675000190734863,7.566669940948486,7.658329963684082,7.666669845581055,15130226.0,7.222029685974121
2010-03-04,7.800000190734863,7.50832986831665,7.666669845581055,7.550000190734863,22815884.0,7.112125873565674
2010-03-05,7.61667013168335,7.50832986831665,7.525000095367432,7.558330059051514,12551027.0,7.1199727058410645
2010-03-08,7.599999904632568,7.50832986831665,7.558330059051514,7.583330154418945,10290831.0,7.1435227394104
2010-03-09,7.708330154418945,7.49167013168335,7.566669940948486,7.683330059051514,19326072.0,7.237722873687744
2010-03-10,7.691669940948486,7.525000095367432,7.683330059051514,7.558330059051514,11916683.0,7.1199727058410645
2010-03-11,7.591670036315918,7.483329772949219,7.558330059051514,7.516670227050781,9883917.0,7.080729007720947
2010-03-12,7.541669845581055,7.38332986831665,7.516670227050781,7.38332986831665,14199752.0,6.955121994018555
2010-03-15,7.416669845581055,7.283329963684082,7.400000095367432,7.308330059051514,10895354.0,6.884471893310547
2010-03-16,7.358329772949219,7.291669845581055,7.308330059051514,7.341670036315918,7096812.0,6.915878772735596
2010-03-17,7.449999809265137,7.324999809265137,7.349999904632568,7.441669940948486,11563590.0,7.0100789070129395
2010-03-18,7.525000095367432,7.416669845581055,7.441669940948486,7.433330059051514,10899714.0,7.002222537994385
2010-03-19,7.474999904632568,7.341670036315918,7.433330059051514,7.466670036315918,12458715.0,7.033628940582275
2010-03-22,7.50832986831665,7.433330059051514,7.466670036315918,7.49167013168335,13096676.0,7.057178497314453
2010-03-23,7.516670227050781,7.433330059051514,7.5,7.449999809265137,11176136.0,7.017924785614014
2010-03-24,7.599999904632568,7.433330059051514,7.441669940948486,7.5,24757442.0,7.065025806427002
2010-03-25,7.5,7.349999904632568,7.5,7.349999904632568,13206077.0,6.92372465133667
2010-03-26,7.458330154418945,7.308330059051514,7.341670036315918,7.400000095367432,10742444.0,6.970825672149658
2010-03-29,7.574999809265137,7.400000095367432,7.400000095367432,7.541669845581055,21089778.0,7.104278564453125
2010-03-30,7.558330059051514,7.466670036315918,7.558330059051514,7.5,12182934.0,7.065025806427002
2010-03-31,7.541669845581055,7.400000095367432,7.5,7.416669845581055,12195314.0,6.986527919769287
2010-04-01,7.541669845581055,7.416669845581055,7.416669845581055,7.541669845581055,18374364.0,7.104278564453125
2010-04-02,7.608329772949219,7.483329772949219,7.5,7.591670036315918,29030130.0,7.151379585266113
2010-04-06,7.608329772949219,7.5,7.599999904632568,7.558330059051514,19478056.0,7.1199727058410645
2010-04-07,7.558330059051514,7.433330059051514,7.558330059051514,7.474999904632568,17557683.0,7.041475296020508
2010-04-08,7.458330154418945,7.375,7.458330154418945,7.391670227050781,16066184.0,6.962978363037109
2010-04-09,7.441669940948486,7.38332986831665,7.400000095367432,7.416669845581055,14567885.0,6.986527919769287
2010-04-12,7.449999809265137,7.300000190734863,7.416669845581055,7.316669940948486,24799583.0,6.892328262329102
2010-04-13,7.416669845581055,7.291669845581055,7.333330154418945,7.400000095367432,19721152.0,6.970825672149658
2010-04-14,7.449999809265137,7.341670036315918,7.425000190734863,7.408329963684082,18557767.0,6.978672027587891
2010-04-15,7.408329963684082,7.316669940948486,7.408329963684082,7.358329772949219,16513610.0,6.931572437286377
2010-04-16,7.36667013168335,7.291669845581055,7.333330154418945,7.308330059051514,12482958.0,6.884471893310547
2010-04-19,7.300000190734863,6.908329963684082,7.300000190734863,6.916669845581055,26376859.0,6.515526294708252
2010-04-20,6.974999904632568,6.708330154418945,6.916669845581055,6.75,21315124.0,6.358522891998291
2010-04-21,6.833330154418945,6.683330059051514,6.75832986831665,6.824999809265137,18233451.0,6.429173469543457
2010-04-22,6.816669940948486,6.650000095367432,6.816669940948486,6.691669940948486,19779628.0,6.3035759925842285
2010-04-23,6.74167013168335,6.583330154418945,6.691669940948486,6.591670036315918,15627385.0,6.209375381469727
2010-04-26,6.63332986831665,6.474999904632568,6.625,6.483329772949219,16006982.0,6.107318878173828
2010-04-27,6.474999904632568,6.166669845581055,6.474999904632568,6.224999904632568,22420860.0,5.86397123336792
2010-04-28,6.224999904632568,6.066669940948486,6.158329963684082,6.199999809265137,11693188.0,5.840421199798584
2010-04-29,6.308330059051514,6.208330154418945,6.216670036315918,6.216670036315918,12981520.0,5.856124401092529
2010-04-30,6.191669940948486,5.933330059051514,6.191669940948486,6.074999809265137,17957527.0,5.722670555114746
2010-05-04,6.033329963684082,5.916669845581055,5.974999904632568,5.966670036315918,9660225.0,5.620623588562012
2010-05-05,6.083330154418945,5.88332986831665,5.941669940948486,6.066669940948486,13533875.0,5.7148237228393555
2010-05-06,6.050000190734863,5.791669845581055,6.041669845581055,5.808330059051514,13927221.0,5.4714674949646
2010-05-07,5.808330059051514,5.608329772949219,5.683330059051514,5.683330059051514,13636227.0,5.353716850280762
2010-05-10,5.933330059051514,5.650000095367432,5.666669845581055,5.875,16233722.0,5.5342698097229
2010-05-11,6.0,5.708330154418945,5.974999904632568,5.724999904632568,12827063.0,5.392969131469727
2010-05-12,5.933330059051514,5.591670036315918,5.699999809265137,5.916669845581055,16280427.0,5.57352352142334
2010-05-13,5.983329772949219,5.858329772949219,5.900000095367432,5.966670036315918,13450541.0,5.620623588562012
2010-05-14,5.99167013168335,5.891670227050781,5.941669940948486,5.925000190734863,9196721.0,5.5813703536987305
2010-05-17,5.833330154418945,5.583330154418945,5.833330154418945,5.583330154418945,12620618.0,5.25951623916626
2010-05-18,5.833330154418945,5.541669845581055,5.583330154418945,5.75,12279606.0,5.416519641876221
2010-05-19,5.833330154418945,5.675000190734863,5.708330154418945,5.75,10690114.0,5.416519641876221
2010-05-20,5.849999904632568,5.666669845581055,5.733329772949219,5.666669845581055,10384590.0,5.338022708892822
2010-05-21,5.691669940948486,5.50832986831665,5.541669845581055,5.675000190734863,12316245.0,5.345869541168213
2010-05-24,5.933330059051514,5.691669940948486,5.691669940948486,5.900000095367432,20541794.0,5.557819843292236
2010-05-25,5.86667013168335,5.716670036315918,5.833330154418945,5.75,14500958.0,5.416519641876221
2010-05-26,5.816669940948486,5.658329963684082,5.75,5.699999809265137,10364414.0,5.369419097900391
2010-05-27,5.849999904632568,5.599999904632568,5.683330059051514,5.816669940948486,14033753.0,5.479323387145996
2010-05-28,5.88332986831665,5.775000095367432,5.849999904632568,5.808330059051514,13687408.0,5.4714674949646
2010-05-31,5.849999904632568,5.641670227050781,5.766670227050781,5.650000095367432,11040083.0,5.322319507598877
2010-06-01,5.724999904632568,5.541669845581055,5.591670036315918,5.61667013168335,11557730.0,5.29092264175415
2010-06-02,5.650000095367432,5.525000095367432,5.61667013168335,5.625,8336644.0,5.298769474029541
2010-06-03,5.699999809265137,5.583330154418945,5.599999904632568,5.583330154418945,9088062.0,5.25951623916626
2010-06-04,5.625,5.541669845581055,5.591670036315918,5.583330154418945,6806832.0,5.25951623916626
2010-06-07,5.516670227050781,5.433330059051514,5.516670227050781,5.466670036315918,8203610.0,5.149621963500977
2010-06-08,5.574999809265137,5.474999904632568,5.474999904632568,5.558330059051514,7548304.0,5.235965728759766
2010-06-09,5.708330154418945,5.525000095367432,5.566669940948486,5.675000190734863,11609649.0,5.345869541168213
2010-06-10,5.650000095367432,5.583330154418945,5.641670227050781,5.599999904632568,9669602.0,5.275218963623047
2010-06-11,5.658329963684082,5.599999904632568,5.608329772949219,5.63332986831665,8391597.0,5.306616306304932
2010-06-15,5.63332986831665,5.63332986831665,5.63332986831665,5.63332986831665,0.0,5.306616306304932
2010-06-17,5.716670036315918,5.599999904632568,5.691669940948486,5.608329772949219,7928378.0,5.2830657958984375
2010-06-18,5.63332986831665,5.5,5.608329772949219,5.50832986831665,6521043.0,5.1888651847839355
2010-06-21,5.99167013168335,5.483329772949219,5.550000190734863,5.808330059051514,19996207.0,5.4714674949646
2010-06-22,5.916669845581055,5.75832986831665,5.783329963684082,5.824999809265137,11370983.0,5.48716926574707
2010-06-23,5.86667013168335,5.716670036315918,5.791669845581055,5.74167013168335,8776985.0,5.40867280960083
2010-06-24,5.858329772949219,5.74167013168335,5.766670227050781,5.783329963684082,7942160.0,5.447916507720947
2010-06-25,5.791669845581055,5.675000190734863,5.74167013168335,5.75,6229288.0,5.416519641876221
2010-06-28,5.75,5.75,5.75,5.75,0.0,5.416519641876221
2010-06-29,5.766670227050781,5.449999809265137,5.75,5.50832986831665,13818785.0,5.1888651847839355
2010-06-30,5.483329772949219,5.050000190734863,5.458330154418945,5.091670036315918,16737459.0,4.796370983123779
2010-07-01,5.216670036315918,5.050000190734863,5.11667013168335,5.099999904632568,7547532.0,4.804217338562012
2010-07-02,5.208330154418945,5.041669845581055,5.125,5.183330059051514,7652098.0,4.882714748382568
2010-07-05,5.166669845581055,5.016670227050781,5.158329963684082,5.108329772949219,6087112.0,4.812064170837402
2010-07-06,5.208330154418945,5.050000190734863,5.083330154418945,5.199999809265137,8094486.0,4.898417949676514
2010-07-07,5.233329772949219,5.091670036315918,5.175000190734863,5.191669940948486,12205128.0,4.890571117401123
2010-07-08,5.208330154418945,5.108329772949219,5.183330059051514,5.158329963684082,9829365.0,4.859164714813232
2010-07-09,5.291669845581055,5.058330059051514,5.158329963684082,5.25,17782923.0,4.945517539978027
2010-07-12,5.541669845581055,5.224999904632568,5.25,5.483329772949219,44217604.0,5.165315628051758
2010-07-13,5.641670227050781,5.466670036315918,5.49167013168335,5.49167013168335,45607603.0,5.1731719970703125
2010-07-14,5.658329963684082,5.49167013168335,5.5,5.5,40365347.0,5.181018829345703
2010-07-15,5.591670036315918,5.49167013168335,5.50832986831665,5.5,27339397.0,5.181018829345703
2010-07-16,5.591670036315918,5.349999904632568,5.5,5.375,24392301.0,5.063268661499023
2010-07-19,5.516670227050781,5.36667013168335,5.38332986831665,5.49167013168335,16842495.0,5.1731719970703125
2010-07-20,5.675000190734863,5.441669940948486,5.49167013168335,5.63332986831665,28371919.0,5.306616306304932
2010-07-21,5.808330059051514,5.566669940948486,5.658329963684082,5.708330154418945,33180805.0,5.3772664070129395
2010-07-22,5.733329772949219,5.583330154418945,5.650000095367432,5.716670036315918,25849226.0,5.385123252868652
2010-07-23,5.75,5.641670227050781,5.74167013168335,5.699999809265137,15838473.0,5.369419097900391
2010-07-26,5.75,5.658329963684082,5.716670036315918,5.74167013168335,16406099.0,5.40867280960083
2010-07-27,5.816669940948486,5.691669940948486,5.74167013168335,5.75,18920803.0,5.416519641876221
2010-07-28,5.891670227050781,5.708330154418945,5.733329772949219,5.849999904632568,25218332.0,5.510720252990723
2010-07-29,5.925000190734863,5.775000095367432,5.849999904632568,5.849999904632568,26668341.0,5.510720252990723
2010-07-30,6.150000095367432,5.800000190734863,5.841670036315918,6.091670036315918,55363979.0,5.738373756408691
2010-08-02,6.108329772949219,5.99167013168335,6.074999809265137,6.083330154418945,39375695.0,5.730517864227295
2010-08-03,6.099999904632568,5.900000095367432,6.083330154418945,5.908329963684082,33660990.0,5.565667152404785
2010-08-04,5.933330059051514,5.675000190734863,5.88332986831665,5.858329772949219,30125728.0,5.518566608428955
2010-08-05,5.86667013168335,5.75832986831665,5.858329772949219,5.800000190734863,18341241.0,5.463619709014893
2010-08-06,6.041669845581055,5.766670227050781,5.808330059051514,6.016670227050781,33064068.0,5.667724132537842
2010-08-09,6.033329963684082,5.933330059051514,6.025000095367432,6.00832986831665,19743993.0,5.659867286682129
2010-08-10,6.125,5.858329772949219,6.016670227050781,5.875,33303833.0,5.5342698097229
2010-08-11,5.925000190734863,5.791669845581055,5.824999809265137,5.875,15444085.0,5.5342698097229
2010-08-12,5.875,5.708330154418945,5.824999809265137,5.716670036315918,18225018.0,5.385123252868652
2010-08-13,5.783329963684082,5.691669940948486,5.716670036315918,5.766670227050781,17377151.0,5.432222843170166
2010-08-16,6.066669940948486,5.716670036315918,5.75,5.99167013168335,32497079.0,5.644173622131348
2010-08-17,6.066669940948486,5.933330059051514,5.99167013168335,6.0,22826258.0,5.6520209312438965
2010-08-18,6.033329963684082,5.908329963684082,6.0,5.949999809265137,15505060.0,5.604919910430908
2010-08-19,6.025000095367432,5.900000095367432,5.949999809265137,5.966670036315918,20731200.0,5.620623588562012
2010-08-20,5.974999904632568,5.791669845581055,5.974999904632568,5.800000190734863,17991475.0,5.463619709014893
2010-08-23,5.849999904632568,5.75832986831665,5.800000190734863,5.783329963684082,10148081.0,5.447916507720947
2010-08-24,5.891670227050781,5.724999904632568,5.766670227050781,5.833330154418945,13112565.0,5.495017051696777
2010-08-25,5.816669940948486,5.666669845581055,5.816669940948486,5.675000190734863,14430821.0,5.345869541168213
2010-08-26,5.716670036315918,5.63332986831665,5.675000190734863,5.683330059051514,9438332.0,5.353716850280762
2010-08-27,5.675000190734863,5.583330154418945,5.666669845581055,5.650000095367432,8752074.0,5.322319507598877
2010-08-30,5.766670227050781,5.658329963684082,5.675000190734863,5.74167013168335,11746164.0,5.40867280960083
2010-08-31,5.683330059051514,5.533329963684082,5.683330059051514,5.574999809265137,27192285.0,5.251668453216553
2010-09-01,5.591670036315918,5.358329772949219,5.574999809265137,5.408329963684082,27698833.0,5.094665050506592
2010-09-02,5.533329963684082,5.458330154418945,5.483329772949219,5.474999904632568,19280260.0,5.157468318939209
2010-09-03,5.583330154418945,5.449999809265137,5.483329772949219,5.516670227050781,19198221.0,5.19672155380249
2010-09-06,5.608329772949219,5.5,5.516670227050781,5.583330154418945,18962808.0,5.25951623916626
2010-09-07,5.775000095367432,5.566669940948486,5.591670036315918,5.766670227050781,32994922.0,5.432222843170166
2010-09-08,5.75,5.63332986831665,5.74167013168335,5.74167013168335,19330069.0,5.40867280960083
2010-09-09,5.75,5.550000190734863,5.75,5.566669940948486,19931790.0,5.2438225746154785
2010-09-10,5.574999809265137,5.449999809265137,5.541669845581055,5.516670227050781,12021436.0,5.19672155380249
2010-09-13,5.61667013168335,5.483329772949219,5.516670227050781,5.591670036315918,14015427.0,5.2673726081848145
2010-09-14,5.61667013168335,5.50832986831665,5.599999904632568,5.525000095367432,12501161.0,5.204569339752197
2010-09-15,5.50832986831665,5.416669845581055,5.50832986831665,5.433330059051514,13175702.0,5.118215084075928
2010-09-16,5.516670227050781,5.400000095367432,5.425000190734863,5.458330154418945,15260433.0,5.141765594482422
2010-09-17,5.516670227050781,5.416669845581055,5.449999809265137,5.449999809265137,11292555.0,5.133918762207031
2010-09-20,5.483329772949219,5.341670036315918,5.466670036315918,5.36667013168335,9183881.0,5.055421352386475
2010-09-21,5.400000095367432,5.316669940948486,5.38332986831665,5.324999809265137,5840220.0,5.016168117523193
2010-09-27,5.36667013168335,5.291669845581055,5.333330154418945,5.349999904632568,12151444.0,5.0397186279296875
2010-09-28,5.349999904632568,5.208330154418945,5.341670036315918,5.224999904632568,12736573.0,4.92196798324585
2010-09-29,5.308330059051514,5.158329963684082,5.224999904632568,5.199999809265137,15060927.0,4.898417949676514
2010-09-30,5.266670227050781,5.166669845581055,5.191669940948486,5.25832986831665,12316892.0,4.953364849090576
2010-10-08,5.408329963684082,5.275000095367432,5.291669845581055,5.36667013168335,14657215.0,5.055421352386475
2010-10-11,5.724999904632568,5.375,5.38332986831665,5.61667013168335,34755143.0,5.29092264175415
2010-10-12,5.683330059051514,5.550000190734863,5.61667013168335,5.599999904632568,22377566.0,5.275218963623047
2010-10-13,5.716670036315918,5.541669845581055,5.591670036315918,5.708330154418945,31159087.0,5.3772664070129395
2010-10-14,5.824999809265137,5.666669845581055,5.783329963684082,5.74167013168335,39138646.0,5.40867280960083
2010-10-15,6.316669940948486,5.675000190734863,5.708330154418945,6.316669940948486,139716064.0,5.950324535369873
2010-10-18,6.916669845581055,6.400000095367432,6.574999809265137,6.724999904632568,171522630.0,6.334972381591797
2010-10-19,6.666669845581055,6.341670036315918,6.666669845581055,6.558330059051514,97238932.0,6.177969455718994
2010-10-20,6.625,6.266670227050781,6.333330154418945,6.433330059051514,76988492.0,6.0602192878723145
2010-10-21,6.483329772949219,6.224999904632568,6.458330154418945,6.283329963684082,50628895.0,5.918918132781982
2010-10-22,6.458330154418945,6.233329772949219,6.25832986831665,6.36667013168335,40543781.0,5.997425079345703
2010-10-25,6.566669940948486,6.291669845581055,6.358329772949219,6.50832986831665,48978951.0,6.130869388580322
2010-10-26,6.550000190734863,6.341670036315918,6.5,6.400000095367432,34845215.0,6.0288214683532715
2010-10-27,6.474999904632568,6.25832986831665,6.375,6.266670227050781,29016895.0,5.903224468231201
2010-10-28,6.324999809265137,6.150000095367432,6.25,6.183330059051514,25083235.0,5.824717998504639
2010-10-29,6.324999809265137,6.150000095367432,6.25,6.24167013168335,20333149.0,5.879673957824707
2010-11-01,6.391670227050781,6.066669940948486,6.158329963684082,6.349999904632568,60141076.0,5.981721878051758
2010-11-02,6.358329772949219,6.199999809265137,6.333330154418945,6.216670036315918,40587376.0,5.856124401092529
2010-11-03,6.283329963684082,6.150000095367432,6.216670036315918,6.166669845581055,25777743.0,5.809023857116699
2010-11-04,6.441669940948486,6.150000095367432,6.166669845581055,6.375,45857241.0,6.005271911621094
2010-11-05,6.525000095367432,6.333330154418945,6.38332986831665,6.408329963684082,45736622.0,6.03666877746582
2010-11-08,6.541669845581055,6.341670036315918,6.408329963684082,6.449999809265137,37963866.0,6.075922012329102
2010-11-09,6.483329772949219,6.308330059051514,6.483329772949219,6.349999904632568,32750584.0,5.981721878051758
2010-11-10,6.308330059051514,6.158329963684082,6.308330059051514,6.183330059051514,33343710.0,5.824717998504639
2010-11-11,6.266670227050781,6.125,6.166669845581055,6.150000095367432,31172723.0,5.793321132659912
2010-11-12,6.166669845581055,5.724999904632568,6.11667013168335,5.75,44599985.0,5.416519641876221
2010-11-15,5.941669940948486,5.733329772949219,5.75,5.833330154418945,21090010.0,5.495017051696777
2010-11-16,5.86667013168335,5.550000190734863,5.833330154418945,5.583330154418945,23050555.0,5.25951623916626
2010-11-17,5.716670036315918,5.5,5.533329963684082,5.591670036315918,19132308.0,5.2673726081848145
2010-11-18,5.683330059051514,5.558330059051514,5.625,5.608329772949219,11003184.0,5.2830657958984375
2010-11-19,5.666669845581055,5.466670036315918,5.61667013168335,5.658329963684082,17943888.0,5.330166339874268
2010-11-22,5.691669940948486,5.558330059051514,5.608329772949219,5.591670036315918,16111055.0,5.2673726081848145
2010-11-23,5.591670036315918,5.38332986831665,5.591670036315918,5.458330154418945,16292276.0,5.141765594482422
2010-11-24,5.583330154418945,5.425000190734863,5.449999809265137,5.574999809265137,14401792.0,5.251668453216553
2010-11-25,5.808330059051514,5.591670036315918,5.625,5.708330154418945,22679306.0,5.3772664070129395
2010-11-26,5.708330154418945,5.583330154418945,5.708330154418945,5.641670227050781,12953650.0,5.314472675323486
2010-11-29,5.724999904632568,5.583330154418945,5.625,5.675000190734863,13660828.0,5.345869541168213
2010-11-30,5.699999809265137,5.416669845581055,5.675000190734863,5.516670227050781,18003585.0,5.19672155380249
2010-12-01,5.591670036315918,5.50832986831665,5.50832986831665,5.516670227050781,10515329.0,5.19672155380249
2010-12-02,5.650000095367432,5.541669845581055,5.583330154418945,5.558330059051514,11323077.0,5.235965728759766
2010-12-03,5.724999904632568,5.516670227050781,5.525000095367432,5.63332986831665,18923502.0,5.306616306304932
2010-12-06,5.75,5.599999904632568,5.650000095367432,5.666669845581055,18455619.0,5.338022708892822
2010-12-07,5.683330059051514,5.533329963684082,5.666669845581055,5.675000190734863,11107815.0,5.345869541168213
2010-12-08,5.849999904632568,5.63332986831665,5.658329963684082,5.800000190734863,32316809.0,5.463619709014893
2010-12-09,5.875,5.708330154418945,5.75,5.733329772949219,21933626.0,5.400816440582275
2010-12-10,5.775000095367432,5.666669845581055,5.708330154418945,5.75832986831665,14131575.0,5.424366474151611
2010-12-13,6.066669940948486,5.699999809265137,5.791669845581055,6.058330059051514,39992840.0,5.706967830657959
2010-12-14,6.108329772949219,6.0,6.066669940948486,6.058330059051514,23380365.0,5.706967830657959
2010-12-15,6.108329772949219,5.908329963684082,6.041669845581055,5.941669940948486,21245823.0,5.597073078155518
2010-12-16,6.041669845581055,5.86667013168335,5.958330154418945,6.016670227050781,19109727.0,5.667724132537842
2010-12-17,6.066669940948486,5.941669940948486,6.0,5.99167013168335,13533529.0,5.644173622131348
2010-12-20,6.033329963684082,5.74167013168335,6.016670227050781,5.833330154418945,19141378.0,5.495017051696777
2010-12-21,5.875,5.691669940948486,5.86667013168335,5.800000190734863,24131709.0,5.463619709014893
2010-12-22,5.891670227050781,5.75,5.800000190734863,5.783329963684082,18240973.0,5.447916507720947
2010-12-23,5.800000190734863,5.658329963684082,5.75,5.675000190734863,16730552.0,5.345869541168213
2010-12-24,5.666669845581055,5.525000095367432,5.658329963684082,5.574999809265137,15558261.0,5.251668453216553
2010-12-27,5.641670227050781,5.416669845581055,5.566669940948486,5.441669940948486,20996844.0,5.126071453094482
2010-12-28,5.483329772949219,5.333330154418945,5.425000190734863,5.349999904632568,13706813.0,5.0397186279296875
2010-12-29,5.458330154418945,5.324999809265137,5.341670036315918,5.449999809265137,10985788.0,5.133918762207031
2010-12-30,5.449999809265137,5.341670036315918,5.449999809265137,5.38332986831665,10394033.0,5.071115016937256
2010-12-31,5.449999809265137,5.375,5.391670227050781,5.441669940948486,12552046.0,5.126071453094482
2011-01-04,5.516670227050781,5.391670227050781,5.49167013168335,5.50832986831665,16242353.0,5.1888651847839355
2011-01-05,5.675000190734863,5.449999809265137,5.483329772949219,5.566669940948486,20505727.0,5.2438225746154785
2011-01-06,5.625,5.50832986831665,5.566669940948486,5.525000095367432,8709194.0,5.204569339752197
2011-01-07,5.675000190734863,5.474999904632568,5.5,5.550000190734863,12114897.0,5.228119373321533
2011-01-10,5.625,5.483329772949219,5.541669845581055,5.533329963684082,13651109.0,5.2124152183532715
2011-01-11,5.599999904632568,5.466670036315918,5.5,5.566669940948486,11345386.0,5.2438225746154785
2011-01-12,5.625,5.5,5.574999809265137,5.558330059051514,9543845.0,5.235965728759766
2011-01-13,5.599999904632568,5.525000095367432,5.591670036315918,5.533329963684082,7882323.0,5.2124152183532715
2011-01-14,5.525000095367432,5.400000095367432,5.516670227050781,5.408329963684082,10945505.0,5.094665050506592
2011-01-17,5.458330154418945,5.25832986831665,5.36667013168335,5.266670227050781,12306752.0,4.961221218109131
2011-01-18,5.300000190734863,5.233329772949219,5.233329772949219,5.25832986831665,8300918.0,4.953364849090576
2011-01-19,5.391670227050781,5.25,5.25832986831665,5.375,10786637.0,5.063268661499023
2011-01-20,5.358329772949219,5.208330154418945,5.333330154418945,5.216670036315918,9897096.0,4.914121150970459
2011-01-21,5.5,5.208330154418945,5.208330154418945,5.458330154418945,19127318.0,5.141765594482422
2011-01-24,5.916669845581055,5.49167013168335,5.566669940948486,5.733329772949219,55421487.0,5.400816440582275
2011-01-25,5.791669845581055,5.608329772949219,5.699999809265137,5.666669845581055,17394950.0,5.338022708892822
2011-01-26,5.833330154418945,5.61667013168335,5.625,5.816669940948486,23757201.0,5.479323387145996
2011-01-27,6.074999809265137,5.699999809265137,5.766670227050781,5.966670036315918,46547639.0,5.620623588562012
2011-01-28,6.199999809265137,5.941669940948486,5.983329772949219,5.974999904632568,38215686.0,5.628469944000244
2011-01-31,6.11667013168335,5.875,5.900000095367432,6.074999809265137,39749648.0,5.722670555114746
2011-02-01,6.074999809265137,5.933330059051514,6.041669845581055,5.949999809265137,20861504.0,5.604919910430908
2011-02-09,6.016670227050781,5.841670036315918,5.916669845581055,5.983329772949219,26890106.0,5.636317253112793
2011-02-10,6.099999904632568,5.86667013168335,5.966670036315918,6.066669940948486,27077377.0,5.7148237228393555
2011-02-11,6.25,6.016670227050781,6.050000190734863,6.11667013168335,37052902.0,5.7619242668151855
2011-02-14,6.208330154418945,6.033329963684082,6.13332986831665,6.183330059051514,39010124.0,5.824717998504639
2011-02-15,6.458330154418945,6.191669940948486,6.24167013168335,6.300000190734863,74097490.0,5.934621334075928
2011-02-16,6.391670227050781,6.199999809265137,6.316669940948486,6.341670036315918,38183022.0,5.973874568939209
2011-02-17,6.358329772949219,6.208330154418945,6.308330059051514,6.233329772949219,36220363.0,5.871817588806152
2011-02-18,6.699999809265137,6.208330154418945,6.224999904632568,6.49167013168335,91300591.0,6.115175724029541
2011-02-21,6.88332986831665,6.433330059051514,6.474999904632568,6.783329963684082,78829377.0,6.389920234680176
2011-02-22,6.775000095367432,6.36667013168335,6.775000095367432,6.38332986831665,75287834.0,6.013118267059326
2011-02-23,6.650000095367432,6.36667013168335,6.416669845581055,6.574999809265137,45751763.0,6.1936726570129395
2011-02-24,6.858329772949219,6.458330154418945,6.541669845581055,6.849999904632568,70763649.0,6.452723503112793
2011-02-25,6.875,6.666669845581055,6.849999904632568,6.74167013168335,37281637.0,6.350676536560059
2011-02-28,6.891670227050781,6.583330154418945,6.691669940948486,6.841670036315918,60047010.0,6.444876670837402
2011-03-01,6.858329772949219,6.63332986831665,6.800000190734863,6.691669940948486,44540362.0,6.3035759925842285
2011-03-02,6.650000095367432,6.441669940948486,6.641670227050781,6.525000095367432,42704127.0,6.146572113037109
2011-03-03,6.783329963684082,6.416669845581055,6.483329772949219,6.599999904632568,57087875.0,6.217222213745117
2011-03-04,6.724999904632568,6.550000190734863,6.566669940948486,6.599999904632568,27535406.0,6.217222213745117
2011-03-07,6.766670227050781,6.5,6.61667013168335,6.625,46608585.0,6.240772247314453
2011-03-08,6.983329772949219,6.591670036315918,6.625,6.958330154418945,82447660.0,6.554770469665527
2011-03-09,7.025000095367432,6.858329772949219,6.949999809265137,6.88332986831665,46032095.0,6.4841203689575195
2011-03-10,6.925000190734863,6.75,6.833330154418945,6.800000190734863,37368695.0,6.405623435974121
2011-03-11,6.966670036315918,6.733329772949219,6.775000095367432,6.808330059051514,45959695.0,6.413470268249512
2011-03-14,6.908329963684082,6.75832986831665,6.808330059051514,6.841670036315918,23581167.0,6.444876670837402
2011-03-15,6.833330154418945,6.525000095367432,6.833330154418945,6.716670036315918,43569427.0,6.3271260261535645
2011-03-16,6.775000095367432,6.666669845581055,6.716670036315918,6.699999809265137,24018704.0,6.311422824859619
2011-03-17,6.691669940948486,6.449999809265137,6.625,6.483329772949219,25981217.0,6.107318878173828
2011-03-18,6.599999904632568,6.458330154418945,6.541669845581055,6.550000190734863,18777032.0,6.170122146606445
2011-03-21,6.675000190734863,6.449999809265137,6.583330154418945,6.466670036315918,18540134.0,6.091625213623047
2011-03-22,6.550000190734863,6.316669940948486,6.474999904632568,6.458330154418945,20884704.0,6.08376932144165
2011-03-23,6.75,6.49167013168335,6.516670227050781,6.699999809265137,34555761.0,6.311422824859619
2011-03-24,6.808330059051514,6.583330154418945,6.724999904632568,6.608329772949219,30010258.0,6.225069046020508
2011-03-25,6.75,6.583330154418945,6.625,6.675000190734863,22320902.0,6.287873268127441
2011-03-28,6.75,6.466670036315918,6.724999904632568,6.525000095367432,34680347.0,6.146572113037109
2011-03-29,6.5,6.333330154418945,6.5,6.416669845581055,30951049.0,6.044525146484375
2011-03-30,6.466670036315918,6.36667013168335,6.416669845581055,6.391670227050781,12863919.0,6.020975589752197
2011-03-31,6.391670227050781,6.216670036315918,6.36667013168335,6.283329963684082,22183087.0,5.918918132781982
2011-04-01,6.324999809265137,6.233329772949219,6.283329963684082,6.308330059051514,16744802.0,5.942468643188477
2011-04-06,6.36667013168335,6.233329772949219,6.283329963684082,6.308330059051514,16390706.0,5.942468643188477
2011-04-07,6.400000095367432,6.300000190734863,6.300000190734863,6.333330154418945,16827608.0,5.966018199920654
2011-04-08,6.483329772949219,6.291669845581055,6.333330154418945,6.466670036315918,18692419.0,6.091625213623047
2011-04-11,6.49167013168335,6.316669940948486,6.458330154418945,6.358329772949219,19910461.0,5.989567756652832
2011-04-12,6.391670227050781,6.266670227050781,6.375,6.316669940948486,31883354.0,5.950324535369873
2011-04-13,6.391670227050781,6.266670227050781,6.324999809265137,6.38332986831665,16283467.0,6.013118267059326
2011-04-14,6.400000095367432,6.324999809265137,6.391670227050781,6.375,14496086.0,6.005271911621094
2011-04-15,6.38332986831665,6.233329772949219,6.358329772949219,6.358329772949219,22186714.0,5.989567756652832
2011-04-18,6.36667013168335,6.191669940948486,6.324999809265137,6.25832986831665,27747055.0,5.895367622375488
2011-04-19,6.224999904632568,5.983329772949219,6.199999809265137,6.0,40354456.0,5.6520209312438965
2011-04-20,6.050000190734863,5.966670036315918,6.041669845581055,6.0,20659881.0,5.6520209312438965
2011-04-21,6.066669940948486,5.99167013168335,6.025000095367432,6.025000095367432,19702214.0,5.675570964813232
2011-04-22,6.025000095367432,5.916669845581055,6.025000095367432,5.949999809265137,17237206.0,5.604919910430908
2011-04-25,5.983329772949219,5.86667013168335,5.933330059051514,5.933330059051514,12808054.0,5.589217185974121
2011-04-26,5.974999904632568,5.86667013168335,5.933330059051514,5.900000095367432,13537538.0,5.557819843292236
2011-04-27,5.941669940948486,5.63332986831665,5.916669845581055,5.699999809265137,28905901.0,5.369419097900391
2011-04-28,5.74167013168335,5.566669940948486,5.708330154418945,5.583330154418945,13861024.0,5.25951623916626
2011-04-29,5.666669845581055,5.583330154418945,5.61667013168335,5.658329963684082,10708284.0,5.330166339874268
2011-05-03,5.783329963684082,5.666669845581055,5.666669845581055,5.75832986831665,12396912.0,5.424366474151611
2011-05-04,5.75832986831665,5.591670036315918,5.75,5.599999904632568,13124255.0,5.275218963623047
2011-05-05,5.74167013168335,5.583330154418945,5.583330154418945,5.716670036315918,11082548.0,5.385123252868652
2011-05-06,5.816669940948486,5.641670227050781,5.708330154418945,5.783329963684082,14013901.0,5.447916507720947
2011-05-09,5.88332986831665,5.775000095367432,5.783329963684082,5.841670036315918,11323002.0,5.502872943878174
2011-05-10,5.88332986831665,5.775000095367432,5.849999904632568,5.858329772949219,7044162.0,5.518566608428955
2011-05-11,5.841670036315918,5.708330154418945,5.841670036315918,5.74167013168335,9817326.0,5.40867280960083
2011-05-12,5.75832986831665,5.666669845581055,5.708330154418945,5.666669845581055,10524064.0,5.338022708892822
2011-05-13,5.783329963684082,5.650000095367432,5.666669845581055,5.775000095367432,11960861.0,5.440069675445557
2011-05-16,5.775000095367432,5.683330059051514,5.733329772949219,5.691669940948486,7157433.0,5.361572742462158
2011-05-17,6.0,5.650000095367432,5.675000190734863,5.908329963684082,25047569.0,5.565667152404785
2011-05-18,5.983329772949219,5.858329772949219,5.88332986831665,5.916669845581055,9881387.0,5.57352352142334
2011-05-19,5.983329772949219,5.86667013168335,5.974999904632568,5.875,8250402.0,5.5342698097229
2011-05-23,5.875,5.650000095367432,5.841670036315918,5.658329963684082,12055594.0,5.330166339874268
2011-05-24,5.699999809265137,5.599999904632568,5.650000095367432,5.641670227050781,9887505.0,5.314472675323486
2011-05-25,5.658329963684082,5.50832986831665,5.641670227050781,5.525000095367432,9234950.0,5.204569339752197
2011-05-26,5.583330154418945,5.474999904632568,5.558330059051514,5.483329772949219,8166623.0,5.165315628051758
2011-05-27,5.550000190734863,5.433330059051514,5.533329963684082,5.50832986831665,9043822.0,5.1888651847839355
2011-05-30,5.533329963684082,5.458330154418945,5.483329772949219,5.466670036315918,7241683.0,5.149621963500977
2011-05-31,5.650000095367432,5.466670036315918,5.466670036315918,5.608329772949219,8205268.0,5.2830657958984375
2011-06-01,5.63332986831665,5.525000095367432,5.608329772949219,5.583330154418945,7690353.0,5.25951623916626
2011-06-02,5.566669940948486,5.416669845581055,5.516670227050781,5.458330154418945,9754120.0,5.141765594482422
2011-06-03,5.533329963684082,5.441669940948486,5.458330154418945,5.516670227050781,6239631.0,5.19672155380249
2011-06-07,5.574999809265137,5.466670036315918,5.5,5.550000190734863,7683592.0,5.228119373321533
2011-06-08,5.608329772949219,5.474999904632568,5.550000190734863,5.583330154418945,8464941.0,5.25951623916626
2011-06-09,5.61667013168335,5.474999904632568,5.550000190734863,5.474999904632568,6597533.0,5.157468318939209
2011-06-10,5.566669940948486,5.433330059051514,5.474999904632568,5.541669845581055,7655556.0,5.220272064208984
2011-06-13,5.525000095367432,5.433330059051514,5.50832986831665,5.5,4765324.0,5.181018829345703
2011-06-14,5.566669940948486,5.49167013168335,5.5,5.558330059051514,7060737.0,5.235965728759766
2011-06-15,5.591670036315918,5.525000095367432,5.550000190734863,5.533329963684082,6560568.0,5.2124152183532715
2011-06-16,5.5,5.416669845581055,5.5,5.416669845581055,9201514.0,5.102520942687988
2011-06-17,5.458330154418945,5.291669845581055,5.441669940948486,5.308330059051514,9490569.0,5.000464916229248
2011-06-20,5.308330059051514,5.166669845581055,5.25,5.224999904632568,8094515.0,4.92196798324585
2011-06-21,5.308330059051514,5.224999904632568,5.233329772949219,5.275000095367432,4861237.0,4.96906852722168
2011-06-22,5.308330059051514,5.224999904632568,5.283329963684082,5.25,4249279.0,4.945517539978027
2011-06-23,5.441669940948486,5.183330059051514,5.25,5.400000095367432,11606043.0,5.086818695068359
2011-06-24,5.516670227050781,5.341670036315918,5.36667013168335,5.50832986831665,16076020.0,5.1888651847839355
2011-06-27,5.724999904632568,5.466670036315918,5.5,5.591670036315918,19306623.0,5.2673726081848145
2011-06-28,5.666669845581055,5.533329963684082,5.608329772949219,5.591670036315918,8380034.0,5.2673726081848145
2011-06-29,5.583330154418945,5.466670036315918,5.566669940948486,5.525000095367432,8202644.0,5.204569339752197
2011-06-30,5.625,5.49167013168335,5.516670227050781,5.541669845581055,8999495.0,5.220272064208984
2011-07-01,5.574999809265137,5.516670227050781,5.574999809265137,5.525000095367432,6918137.0,5.204569339752197
2011-07-04,5.708330154418945,5.550000190734863,5.566669940948486,5.666669845581055,14061123.0,5.338022708892822
2011-07-05,5.724999904632568,5.625,5.675000190734863,5.658329963684082,11959210.0,5.330166339874268
2011-07-06,5.766670227050781,5.625,5.63332986831665,5.675000190734863,10401406.0,5.345869541168213
2011-07-07,5.766670227050781,5.650000095367432,5.683330059051514,5.675000190734863,13172416.0,5.345869541168213
2011-07-08,5.716670036315918,5.63332986831665,5.691669940948486,5.666669845581055,6390558.0,5.338022708892822
2011-07-11,5.724999904632568,5.63332986831665,5.683330059051514,5.699999809265137,10254770.0,5.369419097900391
2011-07-12,5.699999809265137,5.550000190734863,5.699999809265137,5.558330059051514,13176245.0,5.235965728759766
2011-07-13,5.641670227050781,5.550000190734863,5.550000190734863,5.61667013168335,8329767.0,5.29092264175415
2011-07-14,5.650000095367432,5.566669940948486,5.625,5.608329772949219,12112162.0,5.2830657958984375
2011-07-15,5.650000095367432,5.574999809265137,5.583330154418945,5.61667013168335,10273604.0,5.29092264175415
2011-07-18,5.641670227050781,5.574999809265137,5.641670227050781,5.599999904632568,8695644.0,5.275218963623047
2011-07-19,5.591670036315918,5.466670036315918,5.566669940948486,5.483329772949219,11096736.0,5.165315628051758
2011-07-20,5.533329963684082,5.408329963684082,5.50832986831665,5.449999809265137,11259436.0,5.133918762207031
2011-07-21,5.558330059051514,5.441669940948486,5.449999809265137,5.483329772949219,15265964.0,5.165315628051758
2011-07-22,5.516670227050781,5.408329963684082,5.483329772949219,5.433330059051514,9834870.0,5.118215084075928
2011-07-25,5.408329963684082,5.24167013168335,5.400000095367432,5.25832986831665,12068807.0,4.953364849090576
2011-07-26,5.349999904632568,5.233329772949219,5.25832986831665,5.291669845581055,8170353.0,4.984770774841309
2011-07-27,5.316669940948486,5.233329772949219,5.25832986831665,5.308330059051514,8132896.0,5.000464916229248
2011-07-28,5.308330059051514,5.25,5.266670227050781,5.283329963684082,7874988.0,4.976914882659912
2011-07-29,5.300000190734863,5.199999809265137,5.283329963684082,5.216670036315918,19863951.0,4.914121150970459
2011-08-01,5.291669845581055,5.216670036315918,5.233329772949219,5.233329772949219,9563081.0,4.92981481552124
2011-08-02,5.233329772949219,5.083330154418945,5.216670036315918,5.141670227050781,10704117.0,4.843471050262451
2011-08-03,5.166669845581055,5.074999809265137,5.11667013168335,5.13332986831665,7828721.0,4.835614204406738
2011-08-04,5.175000190734863,5.091670036315918,5.150000095367432,5.150000095367432,7852614.0,4.851317405700684
2011-08-05,5.074999809265137,4.983329772949219,5.00832986831665,5.00832986831665,11937789.0,4.717864036560059
2011-08-08,4.974999904632568,4.550000190734863,4.966670036315918,4.608329772949219,21124275.0,4.341062068939209
2011-08-09,4.591670036315918,4.375,4.449999809265137,4.533329963684082,18638058.0,4.270412445068359
2011-08-10,4.683330059051514,4.583330154418945,4.61667013168335,4.625,13020479.0,4.3567657470703125
2011-08-11,4.683330059051514,4.5,4.541669845581055,4.675000190734863,12210528.0,4.403866291046143
2011-08-12,4.908329963684082,4.666669845581055,4.708330154418945,4.824999809265137,21508021.0,4.545166492462158
2011-08-15,4.824999809265137,4.683330059051514,4.824999809265137,4.783329963684082,16343944.0,4.505912780761719
2011-08-16,4.783329963684082,4.708330154418945,4.783329963684082,4.708330154418945,8434331.0,4.435262680053711
2011-08-17,4.74167013168335,4.658329963684082,4.708330154418945,4.675000190734863,5824223.0,4.403866291046143
2011-08-18,4.716670036315918,4.533329963684082,4.675000190734863,4.541669845581055,9148270.0,4.278268337249756
2011-08-19,4.558330059051514,4.441669940948486,4.474999904632568,4.558330059051514,8070093.0,4.293962478637695
2011-08-22,4.63332986831665,4.516670227050781,4.550000190734863,4.574999809265137,6985926.0,4.309665679931641
2011-08-23,4.699999809265137,4.583330154418945,4.625,4.683330059051514,9060500.0,4.411712646484375
2011-08-24,4.724999904632568,4.63332986831665,4.699999809265137,4.641670227050781,7332402.0,4.372468948364258
2011-08-25,4.775000095367432,4.641670227050781,4.650000095367432,4.766670227050781,11152787.0,4.490219593048096
2011-08-26,4.766670227050781,4.708330154418945,4.75,4.75,6366093.0,4.474515914916992
2011-08-29,4.716670036315918,4.608329772949219,4.708330154418945,4.650000095367432,9555328.0,4.380315780639648
2011-08-30,4.724999904632568,4.591670036315918,4.658329963684082,4.599999904632568,8470466.0,4.333215713500977
2011-08-31,4.625,4.5,4.583330154418945,4.541669845581055,5924398.0,4.278268337249756
2011-09-01,4.591670036315918,4.516670227050781,4.541669845581055,4.533329963684082,5869319.0,4.270412445068359
2011-09-02,4.558330059051514,4.49167013168335,4.516670227050781,4.516670227050781,5055021.0,4.254718780517578
2011-09-05,4.5,4.425000190734863,4.5,4.433330059051514,5065482.0,4.176212310791016
2011-09-06,4.49167013168335,4.391670227050781,4.416669845581055,4.458330154418945,5511232.0,4.199762344360352
2011-09-07,4.541669845581055,4.466670036315918,4.466670036315918,4.525000095367432,5115286.0,4.2625651359558105
2011-09-08,4.558330059051514,4.458330154418945,4.550000190734863,4.466670036315918,4516777.0,4.207618236541748
2011-09-09,4.541669845581055,4.433330059051514,4.50832986831665,4.458330154418945,4380659.0,4.199762344360352
2011-09-13,4.441669940948486,4.375,4.400000095367432,4.416669845581055,4270287.0,4.160518169403076
2011-09-14,4.449999809265137,4.316669940948486,4.425000190734863,4.433330059051514,6853762.0,4.176212310791016
2011-09-15,4.458330154418945,4.400000095367432,4.441669940948486,4.400000095367432,4370940.0,4.144814968109131
2011-09-16,4.483329772949219,4.408329963684082,4.441669940948486,4.416669845581055,3783663.0,4.160518169403076
2011-09-19,4.516670227050781,4.416669845581055,4.433330059051514,4.466670036315918,9568458.0,4.207618236541748
2011-09-20,4.516670227050781,4.433330059051514,4.466670036315918,4.5,5590001.0,4.239015579223633
2011-09-21,4.86667013168335,4.466670036315918,4.483329772949219,4.733329772949219,19262862.0,4.458812713623047
2011-09-22,4.716670036315918,4.550000190734863,4.666669845581055,4.558330059051514,10197681.0,4.293962478637695
2011-09-23,4.699999809265137,4.466670036315918,4.49167013168335,4.675000190734863,11507948.0,4.403866291046143
2011-09-26,4.74167013168335,4.566669940948486,4.650000095367432,4.61667013168335,9945327.0,4.348918914794922
2011-09-27,4.699999809265137,4.583330154418945,4.61667013168335,4.658329963684082,7075157.0,4.388163089752197
2011-09-28,4.724999904632568,4.583330154418945,4.675000190734863,4.608329772949219,7458079.0,4.341062068939209
2011-09-29,4.74167013168335,4.558330059051514,4.574999809265137,4.666669845581055,14145513.0,4.396018981933594
2011-09-30,4.766670227050781,4.666669845581055,4.75,4.733329772949219,14960393.0,4.458812713623047
2011-10-10,4.775000095367432,4.675000190734863,4.74167013168335,4.708330154418945,7724447.0,4.435262680053711
2011-10-11,4.916669845581055,4.716670036315918,4.86667013168335,4.800000190734863,17062001.0,4.5216169357299805
2011-10-12,5.158329963684082,4.708330154418945,4.766670227050781,5.083330154418945,32326987.0,4.788514137268066
2011-10-13,5.108329772949219,5.0,5.025000095367432,5.066669940948486,20156362.0,4.772820472717285
2011-10-14,5.083330154418945,4.966670036315918,5.041669845581055,5.016670227050781,12063386.0,4.725720405578613
2011-10-17,5.099999904632568,4.925000190734863,5.041669845581055,4.958330154418945,12668027.0,4.670763969421387
2011-10-18,4.949999809265137,4.766670227050781,4.925000190734863,4.800000190734863,12705917.0,4.5216169357299805
2011-10-19,4.974999904632568,4.808330059051514,4.816669940948486,4.858329772949219,12351395.0,4.576563835144043
2011-10-20,4.88332986831665,4.75832986831665,4.858329772949219,4.841670036315918,10692932.0,4.560870170593262
2011-10-21,4.875,4.783329963684082,4.791669845581055,4.800000190734863,6690417.0,4.5216169357299805
2011-10-24,5.083330154418945,4.791669845581055,4.833330154418945,5.00832986831665,18137194.0,4.717864036560059
2011-10-25,5.074999809265137,4.958330154418945,4.99167013168335,5.058330059051514,14641018.0,4.7649641036987305
2011-10-26,5.108329772949219,5.00832986831665,5.033329963684082,5.016670227050781,16935535.0,4.725720405578613
2011-10-27,5.125,4.99167013168335,5.025000095367432,5.0,11200658.0,4.71001672744751
2011-10-28,5.13332986831665,4.983329772949219,5.066669940948486,5.041669845581055,17398721.0,4.749269962310791
2011-10-31,5.141670227050781,4.99167013168335,5.016670227050781,5.091670036315918,22549402.0,4.796370983123779
2011-11-01,5.158329963684082,4.99167013168335,5.050000190734863,5.050000190734863,16585189.0,4.75711727142334
2011-11-02,5.099999904632568,4.949999809265137,5.0,5.091670036315918,16450757.0,4.796370983123779
2011-11-03,5.208330154418945,5.074999809265137,5.099999904632568,5.091670036315918,24420049.0,4.796370983123779
2011-11-04,5.175000190734863,5.074999809265137,5.125,5.125,14425555.0,4.827767372131348
2011-11-07,5.11667013168335,5.033329963684082,5.099999904632568,5.041669845581055,11444820.0,4.749269962310791
2011-11-08,5.11667013168335,5.00832986831665,5.041669845581055,5.025000095367432,11195610.0,4.733567714691162
2011-11-09,5.141670227050781,5.033329963684082,5.033329963684082,5.099999904632568,14553423.0,4.804217338562012
2011-11-10,5.074999809265137,4.891670227050781,5.058330059051514,4.900000095367432,21987991.0,4.615816593170166
2011-11-11,4.958330154418945,4.86667013168335,4.925000190734863,4.88332986831665,9532466.0,4.600113391876221
2011-11-14,4.99167013168335,4.908329963684082,4.916669845581055,4.966670036315918,8693297.0,4.678620338439941
2011-11-15,4.974999904632568,4.88332986831665,4.966670036315918,4.933330059051514,9014044.0,4.647213935852051
2011-11-16,4.925000190734863,4.791669845581055,4.916669845581055,4.800000190734863,11182186.0,4.5216169357299805
2011-11-17,4.891670227050781,4.824999809265137,4.833330154418945,4.824999809265137,6173375.0,4.545166492462158
2011-11-18,4.816669940948486,4.708330154418945,4.800000190734863,4.75,8451149.0,4.474515914916992
2011-11-21,4.816669940948486,4.733329772949219,4.74167013168335,4.808330059051514,4600704.0,4.529462814331055
2011-11-22,4.791669845581055,4.683330059051514,4.783329963684082,4.733329772949219,6477647.0,4.458812713623047
2011-11-23,4.75,4.666669845581055,4.733329772949219,4.666669845581055,4316392.0,4.396018981933594
2011-11-24,4.691669940948486,4.599999904632568,4.641670227050781,4.641670227050781,3865327.0,4.372468948364258
2011-11-25,4.683330059051514,4.566669940948486,4.63332986831665,4.591670036315918,4455359.0,4.325368404388428
2011-11-28,4.63332986831665,4.550000190734863,4.591670036315918,4.558330059051514,4444479.0,4.293962478637695
2011-11-29,4.675000190734863,4.574999809265137,4.599999904632568,4.658329963684082,7252164.0,4.388163089752197
2011-11-30,4.666669845581055,4.449999809265137,4.666669845581055,4.474999904632568,7861982.0,4.215465545654297
2011-12-01,4.625,4.5,4.61667013168335,4.541669845581055,7849082.0,4.278268337249756
2011-12-02,4.591670036315918,4.49167013168335,4.525000095367432,4.583330154418945,6601330.0,4.317512512207031
2011-12-05,4.599999904632568,4.50832986831665,4.574999809265137,4.550000190734863,4399738.0,4.286116123199463
2011-12-06,4.558330059051514,4.375,4.50832986831665,4.441669940948486,9524477.0,4.184068202972412
2011-12-07,4.474999904632568,4.400000095367432,4.433330059051514,4.416669845581055,5065392.0,4.160518169403076
2011-12-08,4.474999904632568,4.38332986831665,4.425000190734863,4.441669940948486,4383699.0,4.184068202972412
2011-12-09,4.449999809265137,4.400000095367432,4.433330059051514,4.400000095367432,2751694.0,4.144814968109131
2011-12-12,4.49167013168335,4.391670227050781,4.408329963684082,4.416669845581055,5609877.0,4.160518169403076
2011-12-13,4.458330154418945,4.266670227050781,4.433330059051514,4.266670227050781,9317476.0,4.019218444824219
2011-12-14,4.358329772949219,4.233329772949219,4.291669845581055,4.24167013168335,4798518.0,3.9956681728363037
2011-12-15,4.300000190734863,4.166669845581055,4.233329772949219,4.191669940948486,5602110.0,3.9485673904418945
2011-12-16,4.266670227050781,4.166669845581055,4.191669940948486,4.266670227050781,5737422.0,4.019218444824219
2011-12-19,4.25,4.158329963684082,4.233329772949219,4.24167013168335,6038644.0,3.9956681728363037
2011-12-20,4.275000095367432,4.191669940948486,4.208330154418945,4.216670036315918,4409446.0,3.9721176624298096
2011-12-21,4.275000095367432,3.9916698932647705,4.24167013168335,4.025000095367432,12545182.0,3.7915639877319336
2011-12-22,4.058330059051514,3.9333300590515137,4.025000095367432,4.00832986831665,6532205.0,3.775860548019409
2011-12-23,4.099999904632568,4.0,4.00832986831665,4.033329963684082,4009269.0,3.799410581588745
2011-12-26,4.083330154418945,3.983330011367798,4.0,4.0,4016313.0,3.7680137157440186
2011-12-27,4.033329963684082,3.875,4.033329963684082,3.8833301067352295,4644503.0,3.6581103801727295
2011-12-28,3.924999952316284,3.7416698932647705,3.9000000953674316,3.858330011367798,8273450.0,3.6345601081848145
2011-12-29,3.908329963684082,3.799999952316284,3.833329916000366,3.833329916000366,9141513.0,3.6110100746154785
2011-12-30,3.9333300590515137,3.7583301067352295,3.841670036315918,3.916670083999634,13437116.0,3.68951678276062
2012-01-04,3.9916698932647705,3.8666698932647705,3.9333300590515137,3.916670083999634,7067049.0,3.68951678276062
2012-01-05,3.8833301067352295,3.799999952316284,3.8666698932647705,3.833329916000366,5100415.0,3.6110100746154785
2012-01-06,3.8666698932647705,3.75,3.841670036315918,3.833329916000366,5030272.0,3.6110100746154785
2012-01-09,4.066669940948486,3.7750000953674316,3.841670036315918,4.058330059051514,15397288.0,3.822960615158081
2012-01-10,4.175000190734863,4.00832986831665,4.033329963684082,4.166669845581055,12696931.0,3.9250171184539795
2012-01-11,4.175000190734863,4.074999809265137,4.175000190734863,4.108329772949219,10811392.0,3.870060682296753
2012-01-12,4.141670227050781,4.066669940948486,4.108329772949219,4.13332986831665,9033376.0,3.893611192703247
2012-01-13,4.150000095367432,4.0,4.141670227050781,4.00832986831665,6822784.0,3.775860548019409
2012-01-16,4.016670227050781,3.908329963684082,3.983330011367798,3.916670083999634,4494047.0,3.68951678276062
2012-01-17,4.13332986831665,3.916670083999634,3.916670083999634,4.091670036315918,8254439.0,3.8543667793273926
2012-01-18,4.166669845581055,3.9000000953674316,4.091670036315918,3.9333300590515137,16703534.0,3.7052102088928223
2012-01-19,4.016670227050781,3.875,3.966670036315918,3.983330011367798,6932189.0,3.7523105144500732
2012-01-20,4.050000190734863,3.983330011367798,4.016670227050781,4.041669845581055,5903370.0,3.8072667121887207
2012-01-30,4.083330154418945,3.9916698932647705,4.041669845581055,4.016670227050781,7040328.0,3.783717155456543
2012-01-31,4.125,4.016670227050781,4.033329963684082,4.083330154418945,9210268.0,3.846510887145996
2012-02-01,4.141670227050781,4.041669845581055,4.091670036315918,4.066669940948486,6290741.0,3.8308167457580566
2012-02-02,4.11667013168335,4.050000190734863,4.083330154418945,4.11667013168335,5656659.0,3.8779172897338867
2012-02-03,4.24167013168335,4.083330154418945,4.083330154418945,4.233329772949219,17156830.0,3.987811326980591
2012-02-06,4.25832986831665,4.191669940948486,4.224999904632568,4.24167013168335,10141078.0,3.9956681728363037
2012-02-07,4.216670036315918,4.11667013168335,4.216670036315918,4.13332986831665,5959417.0,3.893611192703247
2012-02-08,4.233329772949219,4.125,4.13332986831665,4.208330154418945,6472501.0,3.964261531829834
2012-02-09,4.224999904632568,4.175000190734863,4.208330154418945,4.199999809265137,6009945.0,3.956413984298706
2012-02-10,4.266670227050781,4.183330059051514,4.183330059051514,4.208330154418945,7517381.0,3.964261531829834
2012-02-13,4.24167013168335,4.150000095367432,4.166669845581055,4.216670036315918,6877517.0,3.9721176624298096
2012-02-14,4.266670227050781,4.191669940948486,4.216670036315918,4.208330154418945,7667583.0,3.964261531829834
2012-02-15,4.275000095367432,4.175000190734863,4.208330154418945,4.25832986831665,13972149.0,4.011361122131348
2012-02-16,4.266670227050781,4.208330154418945,4.24167013168335,4.216670036315918,9153993.0,3.9721176624298096
2012-02-17,4.266670227050781,4.224999904632568,4.25832986831665,4.24167013168335,5992974.0,3.9956681728363037
2012-02-20,4.300000190734863,4.216670036315918,4.283329963684082,4.224999904632568,7611020.0,3.979964256286621
2012-02-21,4.24167013168335,4.175000190734863,4.224999904632568,4.224999904632568,7974466.0,3.979964256286621
2012-02-22,4.275000095367432,4.208330154418945,4.24167013168335,4.275000095367432,11626625.0,4.027064323425293
2012-02-23,4.349999904632568,4.24167013168335,4.266670227050781,4.324999809265137,25332836.0,4.074164390563965
2012-02-24,4.38332986831665,4.300000190734863,4.316669940948486,4.36667013168335,12265970.0,4.1134185791015625
2012-02-27,4.441669940948486,4.341670036315918,4.375,4.391670227050781,16386159.0,4.13696813583374
2012-02-28,4.416669845581055,4.349999904632568,4.391670227050781,4.408329963684082,13333648.0,4.1526618003845215
2012-02-29,4.416669845581055,4.300000190734863,4.400000095367432,4.308330059051514,10526314.0,4.058461666107178
2012-03-01,4.324999809265137,4.266670227050781,4.283329963684082,4.291669845581055,7821664.0,4.042767524719238
2012-03-02,4.375,4.275000095367432,4.275000095367432,4.375,12030125.0,4.121264934539795
2012-03-05,4.408329963684082,4.333330154418945,4.391670227050781,4.36667013168335,12983126.0,4.1134185791015625
2012-03-06,4.358329772949219,4.275000095367432,4.349999904632568,4.324999809265137,12061538.0,4.074164390563965
2012-03-07,4.358329772949219,4.25,4.300000190734863,4.291669845581055,11986358.0,4.042767524719238
2012-03-08,4.341670036315918,4.283329963684082,4.316669940948486,4.341670036315918,13038892.0,4.089868068695068
2012-03-09,4.375,4.283329963684082,4.36667013168335,4.333330154418945,12377675.0,4.082012176513672
2012-03-12,4.333330154418945,4.283329963684082,4.316669940948486,4.324999809265137,9439490.0,4.074164390563965
2012-03-13,4.416669845581055,4.324999809265137,4.333330154418945,4.38332986831665,21025664.0,4.1291117668151855
2012-03-14,4.408329963684082,4.175000190734863,4.391670227050781,4.191669940948486,24783993.0,3.9485673904418945
2012-03-15,4.224999904632568,4.13332986831665,4.208330154418945,4.13332986831665,12905009.0,3.893611192703247
2012-03-16,4.191669940948486,4.125,4.150000095367432,4.183330059051514,8508838.0,3.940711259841919
2012-03-19,4.183330059051514,4.125,4.183330059051514,4.166669845581055,11713727.0,3.9250171184539795
2012-03-20,4.158329963684082,4.066669940948486,4.150000095367432,4.066669940948486,10327154.0,3.8308167457580566
2012-03-21,4.108329772949219,4.041669845581055,4.091670036315918,4.091670036315918,7525803.0,3.8543667793273926
2012-03-22,4.275000095367432,4.11667013168335,4.11667013168335,4.183330059051514,18119866.0,3.940711259841919
2012-03-23,4.175000190734863,4.108329772949219,4.166669845581055,4.11667013168335,8136310.0,3.8779172897338867
2012-03-26,4.13332986831665,4.016670227050781,4.099999904632568,4.041669845581055,7194538.0,3.8072667121887207
2012-03-27,4.074999809265137,3.958329916000366,4.050000190734863,3.9749999046325684,13862743.0,3.7444632053375244
2012-03-28,3.966670036315918,3.799999952316284,3.966670036315918,3.833329916000366,13362331.0,3.6110100746154785
2012-03-29,3.8166699409484863,3.75,3.799999952316284,3.7583301067352295,10927558.0,3.5403594970703125
2012-03-30,3.791670083999634,3.7249999046325684,3.766669988632202,3.766669988632202,7253398.0,3.548215866088867
2012-04-05,3.8499999046325684,3.733330011367798,3.7750000953674316,3.833329916000366,10549140.0,3.6110100746154785
2012-04-06,3.841670036315918,3.7750000953674316,3.825000047683716,3.825000047683716,8401173.0,3.603163242340088
2012-04-09,3.841670036315918,3.7750000953674316,3.833329916000366,3.799999952316284,5749405.0,3.579612970352173
2012-04-10,3.841670036315918,3.7249999046325684,3.8083300590515137,3.833329916000366,7104967.0,3.6110100746154785
2012-04-11,3.833329916000366,3.7583301067352295,3.783329963684082,3.825000047683716,4783025.0,3.603163242340088
2012-04-12,3.8833301067352295,3.799999952316284,3.825000047683716,3.8666698932647705,9161585.0,3.642416477203369
2012-04-13,3.916670083999634,3.858330011367798,3.875,3.891669988632202,7802928.0,3.665966510772705
2012-04-16,3.9000000953674316,3.8499999046325684,3.8666698932647705,3.891669988632202,6666221.0,3.665966510772705
2012-04-17,3.9333300590515137,3.8666698932647705,3.891669988632202,3.875,7671425.0,3.6502633094787598
2012-04-18,3.9916698932647705,3.875,3.9000000953674316,3.9749999046325684,11978769.0,3.7444632053375244
2012-04-19,3.9749999046325684,3.924999952316284,3.9749999046325684,3.9416699409484863,6227651.0,3.713066577911377
2012-04-20,4.041669845581055,3.924999952316284,3.950000047683716,4.00832986831665,12683889.0,3.775860548019409
2012-04-23,4.00832986831665,3.9416699409484863,4.00832986831665,3.983330011367798,8354409.0,3.7523105144500732
2012-04-24,4.0,3.841670036315918,3.9749999046325684,3.9416699409484863,11440715.0,3.713066577911377
2012-04-25,3.9416699409484863,3.8499999046325684,3.9333300590515137,3.916670083999634,12491596.0,3.68951678276062
2012-04-26,3.966670036315918,3.9000000953674316,3.9000000953674316,3.9416699409484863,10073019.0,3.713066577911377
2012-04-27,4.0,3.9333300590515137,3.983330011367798,3.958329916000366,9765424.0,3.7287604808807373
2012-05-02,4.074999809265137,3.958329916000366,3.966670036315918,4.050000190734863,17066836.0,3.8151140213012695
2012-05-03,4.041669845581055,3.9916698932647705,4.041669845581055,4.025000095367432,7364878.0,3.7915639877319336
2012-05-04,4.11667013168335,4.041669845581055,4.066669940948486,4.108329772949219,18220503.0,3.870060682296753
2012-05-07,4.166669845581055,4.074999809265137,4.083330154418945,4.150000095367432,12487014.0,3.9093141555786133
2012-05-08,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0.0,3.9093141555786133
2012-05-09,4.183330059051514,4.033329963684082,4.183330059051514,4.083330154418945,21494175.0,3.846510887145996
2012-05-10,4.108329772949219,4.041669845581055,4.091670036315918,4.074999809265137,10934924.0,3.8386638164520264
2012-05-11,4.074999809265137,3.9749999046325684,4.050000190734863,3.983330011367798,8328231.0,3.7523105144500732
2012-05-14,4.016670227050781,3.924999952316284,4.016670227050781,3.9333300590515137,7116934.0,3.7052102088928223
2012-05-15,3.916670083999634,3.833329916000366,3.916670083999634,3.8666698932647705,6890344.0,3.642416477203369
2012-05-16,3.8833301067352295,3.8166699409484863,3.858330011367798,3.825000047683716,5979910.0,3.603163242340088
2012-05-17,3.891669988632202,3.8166699409484863,3.841670036315918,3.875,4230649.0,3.6502633094787598
2012-05-18,3.8833301067352295,3.8083300590515137,3.858330011367798,3.8166699409484863,5556361.0,3.5953164100646973
2012-05-21,3.8666698932647705,3.799999952316284,3.8166699409484863,3.858330011367798,5843909.0,3.6345601081848145
2012-05-22,3.9000000953674316,3.858330011367798,3.8833301067352295,3.8833301067352295,4912768.0,3.6581103801727295
2012-05-23,3.9000000953674316,3.858330011367798,3.8833301067352295,3.8666698932647705,4454225.0,3.642416477203369
2012-05-24,3.908329963684082,3.841670036315918,3.8499999046325684,3.8499999046325684,4037065.0,3.6267130374908447
2012-05-25,3.875,3.8166699409484863,3.8499999046325684,3.841670036315918,4586568.0,3.618866205215454
2012-05-28,3.9333300590515137,3.783329963684082,3.833329916000366,3.9333300590515137,11031713.0,3.7052102088928223
2012-05-29,4.066669940948486,3.966670036315918,3.966670036315918,4.0,15264417.0,3.7680137157440186
2012-05-30,3.9916698932647705,3.9333300590515137,3.9749999046325684,3.958329916000366,7393223.0,3.7287604808807373
2012-05-31,3.9749999046325684,3.916670083999634,3.9333300590515137,3.924999952316284,5563594.0,3.6973631381988525
2012-06-01,3.958329916000366,3.9000000953674316,3.924999952316284,3.916670083999634,3983386.0,3.68951678276062
2012-06-04,3.875,3.75,3.875,3.766669988632202,9320874.0,3.548215866088867
2012-06-05,3.799999952316284,3.733330011367798,3.766669988632202,3.7416698932647705,6954161.0,3.5246658325195312
2012-06-06,3.7750000953674316,3.7416698932647705,3.75,3.7583301067352295,4005881.0,3.5403594970703125
2012-06-07,3.8083300590515137,3.7249999046325684,3.799999952316284,3.7416698932647705,5522457.0,3.5246658325195312
2012-06-08,3.766669988632202,3.708329916000366,3.75,3.716670036315918,4312080.0,3.5011157989501953
2012-06-11,3.766669988632202,3.708329916000366,3.733330011367798,3.75,3770211.0,3.532512903213501
2012-06-12,3.75,3.708329916000366,3.75,3.7249999046325684,3178242.0,3.508962392807007
2012-06-13,3.7750000953674316,3.716670036315918,3.733330011367798,3.766669988632202,3805698.0,3.548215866088867
2012-06-14,3.783329963684082,3.7249999046325684,3.766669988632202,3.733330011367798,4019920.0,3.5168094635009766
2012-06-15,3.7750000953674316,3.7249999046325684,3.7583301067352295,3.766669988632202,4271098.0,3.548215866088867
2012-06-18,3.799999952316284,3.7583301067352295,3.766669988632202,3.7750000953674316,3744807.0,3.556062936782837
2012-06-19,3.791670083999634,3.674999952316284,3.783329963684082,3.700000047683716,7405107.0,3.485412836074829
2012-06-20,3.733330011367798,3.5250000953674316,3.700000047683716,3.5583300590515137,23289814.0,3.351958990097046
2012-06-21,3.5666699409484863,3.5250000953674316,3.549999952316284,3.5583300590515137,6981790.0,3.351958990097046
2012-06-25,3.583329916000366,3.5,3.5583300590515137,3.5,8319804.0,3.2970120906829834
2012-06-26,3.5083301067352295,3.416670083999634,3.483330011367798,3.5083301067352295,8940084.0,3.304858922958374
2012-06-27,3.6333301067352295,3.4749999046325684,3.483330011367798,3.5583300590515137,12141061.0,3.351958990097046
2012-06-28,3.5583300590515137,3.458329916000366,3.5583300590515137,3.4749999046325684,7895860.0,3.2734618186950684
2012-06-29,3.533329963684082,3.4333300590515137,3.458329916000366,3.516669988632202,5081946.0,3.3127150535583496
2012-07-02,3.541670083999634,3.4749999046325684,3.533329963684082,3.4916698932647705,4485000.0,3.2891650199890137
2012-07-03,3.658329963684082,3.5,3.5,3.591670036315918,15718332.0,3.3833653926849365
2012-07-04,3.5999999046325684,3.5583300590515137,3.583329916000366,3.591670036315918,5525815.0,3.3833653926849365
2012-07-05,3.583329916000366,3.5,3.575000047683716,3.516669988632202,5716479.0,3.3127150535583496
2012-07-06,3.591670036315918,3.483330011367798,3.516669988632202,3.583329916000366,5744852.0,3.375509262084961
2012-07-09,3.591670036315918,3.4749999046325684,3.549999952316284,3.533329963684082,5802283.0,3.328409194946289
2012-07-10,3.533329963684082,3.466670036315918,3.516669988632202,3.4749999046325684,3789448.0,3.2734618186950684
2012-07-11,3.533329963684082,3.4333300590515137,3.4749999046325684,3.4916698932647705,4940617.0,3.2891650199890137
2012-07-12,3.575000047683716,3.4416699409484863,3.4749999046325684,3.541670083999634,6466762.0,3.3362653255462646
2012-07-13,3.583329916000366,3.516669988632202,3.541670083999634,3.533329963684082,4074319.0,3.328409194946289
2012-07-16,3.5666699409484863,3.333329916000366,3.5666699409484863,3.3666698932647705,9513168.0,3.171414613723755
2012-07-17,3.4000000953674316,3.341670036315918,3.3499999046325684,3.391669988632202,2982826.0,3.19496488571167
2012-07-18,3.424999952316284,3.3666698932647705,3.391669988632202,3.424999952316284,3857660.0,3.2263617515563965
2012-07-19,3.483330011367798,3.4000000953674316,3.4333300590515137,3.4333300590515137,4714761.0,3.234208822250366
2012-07-20,3.4416699409484863,3.391669988632202,3.408329963684082,3.408329963684082,3964851.0,3.210658311843872
2012-07-23,3.408329963684082,3.3666698932647705,3.3833301067352295,3.375,3155484.0,3.1792614459991455
2012-07-24,3.424999952316284,3.3666698932647705,3.3666698932647705,3.391669988632202,2866248.0,3.19496488571167
2012-07-25,3.408329963684082,3.375,3.4000000953674316,3.3833301067352295,2589604.0,3.1871085166931152
2012-07-26,3.4000000953674316,3.341670036315918,3.3833301067352295,3.3499999046325684,3985580.0,3.1557114124298096
2012-07-27,3.3833301067352295,3.233330011367798,3.358330011367798,3.299999952316284,10887169.0,3.1086111068725586
2012-07-30,3.3166699409484863,3.2583301067352295,3.3083300590515137,3.2750000953674316,5090571.0,3.0850610733032227
2012-07-31,3.299999952316284,3.2416698932647705,3.2750000953674316,3.2416698932647705,3828228.0,3.053664207458496
2012-08-01,3.291670083999634,3.2583301067352295,3.2583301067352295,3.2750000953674316,4284572.0,3.0850610733032227
2012-08-02,3.299999952316284,3.233330011367798,3.291670083999634,3.25,4105830.0,3.0615110397338867
2012-08-03,3.341670036315918,3.266669988632202,3.2750000953674316,3.299999952316284,8702622.0,3.1086111068725586
2012-08-06,3.325000047683716,3.291670083999634,3.299999952316284,3.325000047683716,9192685.0,3.1321613788604736
2012-08-07,3.3499999046325684,3.3083300590515137,3.3166699409484863,3.333329916000366,6153147.0,3.1400082111358643
2012-08-08,3.341670036315918,3.291670083999634,3.333329916000366,3.3083300590515137,5732527.0,3.1164581775665283
2012-08-09,3.341670036315918,3.283329963684082,3.3083300590515137,3.333329916000366,5265328.0,3.1400082111358643
2012-08-10,3.3499999046325684,3.3083300590515137,3.333329916000366,3.333329916000366,4967317.0,3.1400082111358643
2012-08-13,3.3499999046325684,3.3083300590515137,3.333329916000366,3.325000047683716,5583687.0,3.1321613788604736
2012-08-14,3.341670036315918,3.266669988632202,3.325000047683716,3.3083300590515137,5108221.0,3.1164581775665283
2012-08-15,3.325000047683716,3.2750000953674316,3.3166699409484863,3.283329963684082,3117823.0,3.0929079055786133
2012-08-16,3.3666698932647705,3.266669988632202,3.2750000953674316,3.333329916000366,8034829.0,3.1400082111358643
2012-08-17,3.333329916000366,3.291670083999634,3.325000047683716,3.299999952316284,3542487.0,3.1086111068725586
2012-08-20,3.299999952316284,3.233330011367798,3.291670083999634,3.2583301067352295,4179634.0,3.0693581104278564
2012-08-21,3.283329963684082,3.2416698932647705,3.2583301067352295,3.266669988632202,4957321.0,3.077214241027832
2012-08-22,3.2750000953674316,3.200000047683716,3.2583301067352295,3.216670036315918,5642241.0,3.03011417388916
2012-08-23,3.283329963684082,3.1916699409484863,3.233330011367798,3.25,6952506.0,3.0615110397338867
2012-08-24,3.2416698932647705,3.1916699409484863,3.233330011367798,3.1916699409484863,4135410.0,3.006563901901245
2012-08-27,3.1833300590515137,3.091670036315918,3.174999952316284,3.0999999046325684,5524468.0,2.920210599899292
2012-08-28,3.141669988632202,3.091670036315918,3.0999999046325684,3.1166698932647705,3907482.0,2.9359138011932373
2012-08-29,3.108330011367798,3.049999952316284,3.108330011367798,3.049999952316284,5150568.0,2.87311053276062
2012-08-30,3.075000047683716,2.9916698932647705,3.0583300590515137,3.016669988632202,4958775.0,2.8417134284973145
2012-08-31,3.033329963684082,2.9749999046325684,3.0083301067352295,2.9916698932647705,3780651.0,2.8181633949279785
2012-09-03,3.0,2.924999952316284,3.0,2.958329916000366,6699658.0,2.786756753921509
2012-09-04,2.983330011367798,2.8666698932647705,2.966670036315918,2.8833301067352295,9603981.0,2.71610689163208
2012-09-05,2.8833301067352295,2.8499999046325684,2.875,2.8666698932647705,4855854.0,2.7004127502441406
2012-09-06,2.916670083999634,2.8666698932647705,2.875,2.9000000953674316,5165437.0,2.7318098545074463
2012-09-07,3.125,2.908329963684082,2.9333300590515137,3.0583300590515137,18192570.0,2.88095760345459
2012-09-10,3.108330011367798,3.049999952316284,3.075000047683716,3.083329916000366,12338205.0,2.9045073986053467
2012-09-11,3.075000047683716,3.016669988632202,3.075000047683716,3.049999952316284,9034680.0,2.87311053276062
2012-09-12,3.0666699409484863,2.9916698932647705,3.0583300590515137,3.041670083999634,8898312.0,2.8652639389038086
2012-09-13,3.041670083999634,2.983330011367798,3.041670083999634,2.9916698932647705,9061680.0,2.8181633949279785
2012-09-14,3.049999952316284,2.9916698932647705,3.016669988632202,3.0250000953674316,8315122.0,2.849560499191284
2012-09-17,3.016669988632202,2.8666698932647705,3.0083301067352295,2.8833301067352295,11782904.0,2.71610689163208
2012-09-18,2.9000000953674316,2.858330011367798,2.8833301067352295,2.891669988632202,4687176.0,2.7239627838134766
2012-09-19,2.891669988632202,2.858330011367798,2.891669988632202,2.875,4962573.0,2.7082598209381104
2012-09-20,2.875,2.799999952316284,2.8666698932647705,2.799999952316284,7313899.0,2.6376094818115234
2012-09-21,2.825000047683716,2.7583301067352295,2.8083300590515137,2.7750000953674316,6743515.0,2.6140596866607666
2012-09-24,2.825000047683716,2.708329916000366,2.766669988632202,2.783329963684082,7517769.0,2.621906280517578
2012-09-25,2.783329963684082,2.716670036315918,2.7750000953674316,2.7249999046325684,4881966.0,2.5669593811035156
2012-09-26,2.7416698932647705,2.6833300590515137,2.7249999046325684,2.700000047683716,4418334.0,2.5434093475341797
2012-09-27,2.8083300590515137,2.6916699409484863,2.700000047683716,2.7583301067352295,8072360.0,2.5983564853668213
2012-09-28,2.8499999046325684,2.733330011367798,2.7416698932647705,2.833329916000366,10452583.0,2.66900634765625
2012-10-08,2.858330011367798,2.791670083999634,2.825000047683716,2.825000047683716,4205997.0,2.6611597537994385
2012-10-09,2.924999952316284,2.825000047683716,2.825000047683716,2.908329963684082,11237492.0,2.739656686782837
2012-10-10,2.983330011367798,2.8833301067352295,2.9000000953674316,2.9416699409484863,9404049.0,2.7710630893707275
2012-10-11,3.0,2.9000000953674316,2.916670083999634,2.916670083999634,7003678.0,2.7475132942199707
2012-10-12,2.950000047683716,2.891669988632202,2.924999952316284,2.916670083999634,4161550.0,2.7475132942199707
2012-10-15,2.9333300590515137,2.8666698932647705,2.916670083999634,2.891669988632202,3171807.0,2.7239627838134766
2012-10-16,2.908329963684082,2.858330011367798,2.8833301067352295,2.875,3603854.0,2.7082598209381104
2012-10-17,2.908329963684082,2.8499999046325684,2.891669988632202,2.9000000953674316,3026942.0,2.7318098545074463
2012-10-18,2.9916698932647705,2.9000000953674316,2.908329963684082,2.9749999046325684,13437478.0,2.802459955215454
2012-10-19,3.0583300590515137,2.966670036315918,2.983330011367798,3.041670083999634,15771565.0,2.8652639389038086
2012-10-22,3.0666699409484863,2.983330011367798,3.0666699409484863,3.033329963684082,8100823.0,2.8574070930480957
2012-10-23,3.083329916000366,3.0,3.033329963684082,3.0,5662184.0,2.8260104656219482
2012-10-24,3.049999952316284,2.9749999046325684,2.983330011367798,3.0250000953674316,6367789.0,2.849560499191284
2012-10-25,3.091670036315918,3.016669988632202,3.0250000953674316,3.0250000953674316,8113500.0,2.849560499191284
2012-10-26,3.0250000953674316,2.8833301067352295,3.0250000953674316,2.9000000953674316,8627853.0,2.7318098545074463
2012-10-29,2.916670083999634,2.858330011367798,2.916670083999634,2.875,4069261.0,2.7082598209381104
2012-10-30,2.916670083999634,2.858330011367798,2.9000000953674316,2.891669988632202,4971184.0,2.7239627838134766
2012-10-31,2.875,2.7750000953674316,2.875,2.825000047683716,11684550.0,2.6611597537994385
2012-11-01,2.916670083999634,2.8166699409484863,2.8166699409484863,2.8666698932647705,8672199.0,2.7004127502441406
2012-11-02,2.891669988632202,2.841670036315918,2.8666698932647705,2.891669988632202,4311409.0,2.7239627838134766
2012-11-05,2.908329963684082,2.841670036315918,2.8833301067352295,2.891669988632202,6951056.0,2.7239627838134766
2012-11-06,2.9000000953674316,2.8166699409484863,2.891669988632202,2.841670036315918,6195364.0,2.6768627166748047
2012-11-07,2.908329963684082,2.8166699409484863,2.833329916000366,2.841670036315918,5561158.0,2.6768627166748047
2012-11-08,2.841670036315918,2.75,2.833329916000366,2.7583301067352295,6831919.0,2.5983564853668213
2012-11-09,2.783329963684082,2.7249999046325684,2.7583301067352295,2.7416698932647705,4435566.0,2.582662343978882
2012-11-12,2.7750000953674316,2.7249999046325684,2.75,2.7583301067352295,4000057.0,2.5983564853668213
2012-11-13,2.766669988632202,2.708329916000366,2.766669988632202,2.716670036315918,3472693.0,2.559112548828125
2012-11-14,2.75,2.716670036315918,2.7249999046325684,2.733330011367798,3150978.0,2.5748062133789062
2012-11-15,2.7416698932647705,2.700000047683716,2.7249999046325684,2.708329916000366,2977360.0,2.5512561798095703
2012-11-16,2.708329916000366,2.666670083999634,2.708329916000366,2.674999952316284,3965032.0,2.5198593139648438
2012-11-19,2.700000047683716,2.658329963684082,2.6833300590515137,2.700000047683716,2670820.0,2.5434093475341797
2012-11-20,2.716670036315918,2.658329963684082,2.700000047683716,2.666670083999634,4577484.0,2.512012243270874
2012-11-21,2.733330011367798,2.658329963684082,2.666670083999634,2.716670036315918,8579758.0,2.559112548828125
2012-11-22,2.708329916000366,2.674999952316284,2.700000047683716,2.6833300590515137,3388441.0,2.5277061462402344
2012-11-23,2.708329916000366,2.674999952316284,2.700000047683716,2.6916699409484863,3740022.0,2.53556227684021
2012-11-26,2.708329916000366,2.674999952316284,2.6916699409484863,2.700000047683716,4014530.0,2.5434093475341797
2012-11-27,2.700000047683716,2.6166698932647705,2.6916699409484863,2.625,5984713.0,2.4727587699890137
2012-11-28,2.6166698932647705,2.575000047683716,2.608330011367798,2.591670036315918,4403637.0,2.441362142562866
2012-11-29,2.625,2.583329916000366,2.583329916000366,2.591670036315918,4789142.0,2.441362142562866
2012-11-30,2.6166698932647705,2.5583300590515137,2.591670036315918,2.5999999046325684,7293428.0,2.449208974838257
2012-12-03,2.5999999046325684,2.549999952316284,2.591670036315918,2.5583300590515137,5745121.0,2.4099557399749756
2012-12-04,2.575000047683716,2.516669988632202,2.541670083999634,2.5666699409484863,7707847.0,2.417811870574951
2012-12-05,2.708329916000366,2.549999952316284,2.5583300590515137,2.6500000953674316,17267355.0,2.496309280395508
2012-12-06,2.674999952316284,2.625,2.6500000953674316,2.6333301067352295,7991350.0,2.4806058406829834
2012-12-07,2.6916699409484863,2.6166698932647705,2.6333301067352295,2.6916699409484863,16655671.0,2.53556227684021
2012-12-10,2.7249999046325684,2.666670083999634,2.700000047683716,2.708329916000366,19787149.0,2.5512561798095703
2012-12-11,2.75,2.666670083999634,2.6916699409484863,2.6916699409484863,18243226.0,2.53556227684021
2012-12-12,2.716670036315918,2.658329963684082,2.6916699409484863,2.674999952316284,10041955.0,2.5198593139648438
2012-12-13,2.674999952316284,2.641669988632202,2.674999952316284,2.6500000953674316,7511644.0,2.496309280395508
2012-12-14,2.783329963684082,2.6500000953674316,2.6500000953674316,2.7750000953674316,27947348.0,2.6140596866607666
2012-12-17,2.783329963684082,2.75,2.766669988632202,2.7583301067352295,15207862.0,2.5983564853668213
2012-12-18,2.783329963684082,2.700000047683716,2.75,2.7249999046325684,23269982.0,2.5669593811035156
2012-12-19,2.7583301067352295,2.708329916000366,2.7249999046325684,2.733330011367798,12343045.0,2.5748062133789062
2012-12-20,2.733330011367798,2.6833300590515137,2.733330011367798,2.716670036315918,10444608.0,2.559112548828125
2012-12-21,2.7416698932647705,2.6916699409484863,2.716670036315918,2.700000047683716,11702433.0,2.5434093475341797
2012-12-24,2.7583301067352295,2.6833300590515137,2.6916699409484863,2.7416698932647705,19018837.0,2.582662343978882
2012-12-25,2.833329916000366,2.708329916000366,2.733330011367798,2.8083300590515137,37680915.0,2.645456552505493
2012-12-26,2.833329916000366,2.783329963684082,2.8083300590515137,2.825000047683716,21775670.0,2.6611597537994385
2012-12-27,2.8499999046325684,2.783329963684082,2.825000047683716,2.791670083999634,23459728.0,2.629762649536133
2012-12-28,2.8166699409484863,2.783329963684082,2.791670083999634,2.8166699409484863,16746756.0,2.6533126831054688
2012-12-31,2.841670036315918,2.7750000953674316,2.825000047683716,2.825000047683716,23845102.0,2.6611597537994385
2013-01-04,2.8666698932647705,2.8083300590515137,2.841670036315918,2.841670036315918,25927338.0,2.6768627166748047
2013-01-07,2.9000000953674316,2.825000047683716,2.841670036315918,2.875,19585532.0,2.7082598209381104
2013-01-08,2.891669988632202,2.833329916000366,2.891669988632202,2.858330011367798,15421311.0,2.692556619644165
2013-01-09,2.875,2.8166699409484863,2.8499999046325684,2.8499999046325684,19424649.0,2.6847095489501953
2013-01-10,2.8833301067352295,2.833329916000366,2.858330011367798,2.8833301067352295,22779913.0,2.71610689163208
2013-01-11,2.8833301067352295,2.799999952316284,2.8833301067352295,2.841670036315918,18453992.0,2.6768627166748047
2013-01-14,2.916670083999634,2.799999952316284,2.8166699409484863,2.908329963684082,28048527.0,2.739656686782837
2013-01-15,2.958329916000366,2.8833301067352295,2.908329963684082,2.9416699409484863,33603582.0,2.7710630893707275
2013-01-16,3.049999952316284,2.8499999046325684,2.9333300590515137,3.041670083999634,42817880.0,2.8652639389038086
2013-01-17,3.0083301067352295,2.916670083999634,3.0,2.924999952316284,29769429.0,2.7553601264953613
2013-01-18,3.0,2.9333300590515137,2.958329916000366,2.9749999046325684,18198445.0,2.802459955215454
2013-01-21,3.091670036315918,2.950000047683716,2.9749999046325684,3.0250000953674316,28167904.0,2.849560499191284
2013-01-22,3.0666699409484863,2.9416699409484863,3.016669988632202,2.958329916000366,22877484.0,2.786756753921509
2013-01-23,3.0583300590515137,2.9333300590515137,2.9416699409484863,2.958329916000366,24511854.0,2.786756753921509
2013-01-24,3.0250000953674316,2.875,2.958329916000366,2.908329963684082,26493472.0,2.739656686782837
2013-01-25,2.924999952316284,2.858330011367798,2.9000000953674316,2.8666698932647705,9989305.0,2.7004127502441406
2013-01-28,2.924999952316284,2.8666698932647705,2.8666698932647705,2.924999952316284,11485537.0,2.7553601264953613
2013-01-29,2.958329916000366,2.908329963684082,2.9333300590515137,2.924999952316284,18078792.0,2.7553601264953613
2013-01-30,2.9333300590515137,2.8833301067352295,2.9333300590515137,2.916670083999634,14721602.0,2.7475132942199707
2013-01-31,2.891669988632202,2.799999952316284,2.8833301067352295,2.8166699409484863,35557992.0,2.6533126831054688
2013-02-01,2.833329916000366,2.791670083999634,2.799999952316284,2.825000047683716,16302194.0,2.6611597537994385
2013-02-04,2.841670036315918,2.791670083999634,2.8166699409484863,2.799999952316284,22704238.0,2.6376094818115234
2013-02-05,2.833329916000366,2.7416698932647705,2.783329963684082,2.825000047683716,30785464.0,2.6611597537994385
2013-02-06,2.833329916000366,2.799999952316284,2.8166699409484863,2.825000047683716,11580400.0,2.6611597537994385
2013-02-07,2.8499999046325684,2.8083300590515137,2.825000047683716,2.841670036315918,13606188.0,2.6768627166748047
2013-02-08,2.858330011367798,2.825000047683716,2.841670036315918,2.858330011367798,13457797.0,2.692556619644165
2013-02-18,2.8833301067352295,2.841670036315918,2.875,2.858330011367798,13150972.0,2.692556619644165
2013-02-19,2.983330011367798,2.9000000953674316,2.908329963684082,2.924999952316284,49414833.0,2.7553601264953613
2013-02-20,2.958329916000366,2.8833301067352295,2.916670083999634,2.950000047683716,20817349.0,2.778909921646118
2013-02-21,2.9333300590515137,2.841670036315918,2.9333300590515137,2.8666698932647705,16817052.0,2.7004127502441406
2013-02-22,2.891669988632202,2.841670036315918,2.8499999046325684,2.8499999046325684,11848089.0,2.6847095489501953
2013-02-25,2.8666698932647705,2.825000047683716,2.8499999046325684,2.841670036315918,9344364.0,2.6768627166748047
2013-02-26,2.841670036315918,2.7750000953674316,2.825000047683716,2.783329963684082,13086348.0,2.621906280517578
2013-02-27,2.8083300590515137,2.7583301067352295,2.799999952316284,2.7750000953674316,8532220.0,2.6140596866607666
2013-02-28,2.841670036315918,2.7750000953674316,2.783329963684082,2.833329916000366,11320734.0,2.66900634765625
2013-03-01,2.8499999046325684,2.799999952316284,2.8166699409484863,2.841670036315918,10290747.0,2.6768627166748047
2013-03-04,2.8166699409484863,2.7416698932647705,2.8166699409484863,2.75,12406483.0,2.5905094146728516
2013-03-05,2.7750000953674316,2.7249999046325684,2.75,2.766669988632202,9333386.0,2.606212615966797
2013-03-06,2.8083300590515137,2.7583301067352295,2.7750000953674316,2.799999952316284,8848942.0,2.6376094818115234
2013-03-07,2.8083300590515137,2.75,2.791670083999634,2.766669988632202,12026521.0,2.606212615966797
2013-03-08,2.783329963684082,2.7583301067352295,2.7750000953674316,2.7750000953674316,6905647.0,2.6140596866607666
2013-03-11,2.791670083999634,2.75,2.7750000953674316,2.766669988632202,7219797.0,2.606212615966797
2013-03-12,2.791670083999634,2.6833300590515137,2.766669988632202,2.716670036315918,11132172.0,2.559112548828125
2013-03-13,2.858330011367798,2.708329916000366,2.708329916000366,2.799999952316284,24650103.0,2.6376094818115234
2013-03-14,2.825000047683716,2.75,2.799999952316284,2.783329963684082,12618853.0,2.621906280517578
2013-03-15,2.791670083999634,2.7416698932647705,2.783329963684082,2.7583301067352295,9134520.0,2.5983564853668213
2013-03-18,2.7583301067352295,2.708329916000366,2.7583301067352295,2.716670036315918,7277319.0,2.559112548828125
2013-03-19,2.733330011367798,2.6833300590515137,2.7249999046325684,2.716670036315918,6669596.0,2.559112548828125
2013-03-20,2.766669988632202,2.6916699409484863,2.708329916000366,2.7583301067352295,9771171.0,2.5983564853668213
2013-03-21,2.783329963684082,2.75,2.7583301067352295,2.766669988632202,7119274.0,2.606212615966797
2013-03-22,2.825000047683716,2.766669988632202,2.783329963684082,2.7750000953674316,17908820.0,2.6140596866607666
2013-03-25,2.833329916000366,2.7750000953674316,2.799999952316284,2.8083300590515137,12203017.0,2.645456552505493
2013-03-26,2.8083300590515137,2.7416698932647705,2.8083300590515137,2.766669988632202,10396120.0,2.606212615966797
2013-03-27,2.783329963684082,2.7249999046325684,2.766669988632202,2.7416698932647705,10589600.0,2.582662343978882
2013-03-28,2.7249999046325684,2.6500000953674316,2.7249999046325684,2.658329963684082,12289483.0,2.5041561126708984
2013-03-29,2.674999952316284,2.641669988632202,2.666670083999634,2.6500000953674316,5111042.0,2.496309280395508
2013-04-01,2.674999952316284,2.625,2.666670083999634,2.6333301067352295,7834951.0,2.4806058406829834
2013-04-02,2.674999952316284,2.6333301067352295,2.666670083999634,2.6500000953674316,7493428.0,2.496309280395508
2013-04-03,2.6500000953674316,2.591670036315918,2.6500000953674316,2.5999999046325684,8360379.0,2.449208974838257
2013-04-08,2.591670036315918,2.549999952316284,2.591670036315918,2.575000047683716,8491528.0,2.425658702850342
2013-04-09,2.6166698932647705,2.5583300590515137,2.5666699409484863,2.608330011367798,6503181.0,2.4570558071136475
2013-04-10,2.5999999046325684,2.5,2.5999999046325684,2.591670036315918,8036926.0,2.441362142562866
2013-04-11,2.5999999046325684,2.549999952316284,2.575000047683716,2.5666699409484863,5050896.0,2.417811870574951
2013-04-12,2.6500000953674316,2.5666699409484863,2.575000047683716,2.583329916000366,10244844.0,2.4335055351257324
2013-04-15,2.6166698932647705,2.549999952316284,2.5999999046325684,2.5583300590515137,5971108.0,2.4099557399749756
2013-04-16,2.575000047683716,2.516669988632202,2.533329963684082,2.5666699409484863,4600600.0,2.417811870574951
2013-04-17,2.575000047683716,2.541670083999634,2.5666699409484863,2.5666699409484863,3625148.0,2.417811870574951
2013-04-18,2.5666699409484863,2.533329963684082,2.549999952316284,2.541670083999634,5222403.0,2.394261598587036
2013-04-19,2.5999999046325684,2.541670083999634,2.549999952316284,2.591670036315918,6919440.0,2.441362142562866
2013-04-22,2.591670036315918,2.5666699409484863,2.5666699409484863,2.591670036315918,4840714.0,2.441362142562866
2013-04-23,2.591670036315918,2.533329963684082,2.591670036315918,2.541670083999634,6384608.0,2.394261598587036
2013-04-24,2.575000047683716,2.533329963684082,2.541670083999634,2.5583300590515137,5782785.0,2.4099557399749756
2013-04-25,2.5583300590515137,2.533329963684082,2.5583300590515137,2.533329963684082,6010129.0,2.3864054679870605
2013-04-26,2.583329916000366,2.533329963684082,2.533329963684082,2.541670083999634,7748324.0,2.394261598587036
2013-05-02,2.575000047683716,2.541670083999634,2.541670083999634,2.549999952316284,6585427.0,2.402108669281006
2013-05-03,2.591670036315918,2.549999952316284,2.5583300590515137,2.583329916000366,6217687.0,2.4335055351257324
2013-05-06,2.608330011367798,2.583329916000366,2.583329916000366,2.608330011367798,6801615.0,2.4570558071136475
2013-05-07,2.608330011367798,2.583329916000366,2.608330011367798,2.5999999046325684,4815954.0,2.449208974838257
2013-05-08,2.6166698932647705,2.591670036315918,2.5999999046325684,2.591670036315918,5421472.0,2.441362142562866
2013-05-09,2.5999999046325684,2.5583300590515137,2.5999999046325684,2.575000047683716,6386283.0,2.425658702850342
2013-05-10,2.6333301067352295,2.5583300590515137,2.5583300590515137,2.625,8124397.0,2.4727587699890137
2013-05-13,2.799999952316284,2.6916699409484863,2.700000047683716,2.716670036315918,37629094.0,2.559112548828125
2013-05-14,2.6916699409484863,2.641669988632202,2.6916699409484863,2.666670083999634,15164308.0,2.512012243270874
2013-05-15,2.6916699409484863,2.6500000953674316,2.658329963684082,2.666670083999634,6505519.0,2.512012243270874
2013-05-16,2.7249999046325684,2.641669988632202,2.666670083999634,2.7249999046325684,11635167.0,2.5669593811035156
2013-05-17,2.783329963684082,2.700000047683716,2.716670036315918,2.766669988632202,17509521.0,2.606212615966797
2013-05-20,2.783329963684082,2.708329916000366,2.766669988632202,2.7249999046325684,19165869.0,2.5669593811035156
2013-05-21,2.875,2.7249999046325684,2.733330011367798,2.8499999046325684,44400220.0,2.6847095489501953
2013-05-22,2.8499999046325684,2.799999952316284,2.833329916000366,2.833329916000366,24103000.0,2.66900634765625
2013-05-23,2.8499999046325684,2.7583301067352295,2.841670036315918,2.7750000953674316,22644582.0,2.6140596866607666
2013-05-24,2.858330011367798,2.766669988632202,2.7750000953674316,2.825000047683716,19433113.0,2.6611597537994385
2013-05-27,2.858330011367798,2.7750000953674316,2.825000047683716,2.8166699409484863,18565861.0,2.6533126831054688
2013-05-28,2.875,2.7750000953674316,2.8083300590515137,2.875,21622942.0,2.7082598209381104
2013-05-29,2.958329916000366,2.833329916000366,2.8666698932647705,2.950000047683716,41371432.0,2.778909921646118
2013-05-30,2.966670036315918,2.891669988632202,2.950000047683716,2.9416699409484863,35178999.0,2.7710630893707275
2013-05-31,2.9416699409484863,2.858330011367798,2.924999952316284,2.858330011367798,21154366.0,2.692556619644165
2013-06-03,2.875,2.799999952316284,2.858330011367798,2.8166699409484863,16464940.0,2.6533126831054688
2013-06-04,2.8166699409484863,2.7750000953674316,2.8166699409484863,2.783329963684082,8733868.0,2.621906280517578
2013-06-05,2.8083300590515137,2.7750000953674316,2.783329963684082,2.799999952316284,5894596.0,2.6376094818115234
2013-06-06,2.799999952316284,2.75,2.799999952316284,2.7583301067352295,8699286.0,2.5983564853668213
2013-06-07,2.7750000953674316,2.6833300590515137,2.7583301067352295,2.708329916000366,13323427.0,2.5512561798095703
2013-06-13,2.6833300590515137,2.5999999046325684,2.6833300590515137,2.608330011367798,9422822.0,2.4570558071136475
2013-06-14,2.6500000953674316,2.608330011367798,2.625,2.6333301067352295,7227636.0,2.4806058406829834
2013-06-17,2.700000047683716,2.6166698932647705,2.6333301067352295,2.6500000953674316,6849592.0,2.496309280395508
2013-06-18,2.674999952316284,2.625,2.658329963684082,2.6500000953674316,6242684.0,2.496309280395508
2013-06-19,2.6500000953674316,2.591670036315918,2.6500000953674316,2.641669988632202,5755168.0,2.488462209701538
2013-06-20,2.6333301067352295,2.5666699409484863,2.6166698932647705,2.575000047683716,6270558.0,2.425658702850342
2013-06-21,2.5666699409484863,2.533329963684082,2.5583300590515137,2.5583300590515137,5847820.0,2.4099557399749756
2013-06-24,2.5583300590515137,2.4000000953674316,2.5583300590515137,2.4333300590515137,12590947.0,2.292205333709717
2013-06-25,2.450000047683716,2.233330011367798,2.408329963684082,2.3833301067352295,12971554.0,2.245105028152466
2013-06-26,2.408329963684082,2.358330011367798,2.3833301067352295,2.3833301067352295,7699878.0,2.245105028152466
2013-06-27,2.424999952316284,2.341670036315918,2.4000000953674316,2.3499999046325684,8471368.0,2.2137081623077393
2013-06-28,2.391669988632202,2.3166699409484863,2.3499999046325684,2.375,7219587.0,2.237257957458496
2013-07-01,2.391669988632202,2.358330011367798,2.3666698932647705,2.3833301067352295,4281435.0,2.245105028152466
2013-07-02,2.391669988632202,2.341670036315918,2.375,2.375,5241968.0,2.237257957458496
2013-07-03,2.3666698932647705,2.3166699409484863,2.333329916000366,2.3499999046325684,5663228.0,2.2137081623077393
2013-07-04,2.583329916000366,2.3499999046325684,2.358330011367798,2.533329963684082,27520630.0,2.3864054679870605
2013-07-05,2.5250000953674316,2.4416699409484863,2.5250000953674316,2.4749999046325684,12125505.0,2.331458330154419
2013-07-08,2.466670036315918,2.375,2.424999952316284,2.416670083999634,9534974.0,2.2765114307403564
2013-07-09,2.4333300590515137,2.4000000953674316,2.416670083999634,2.424999952316284,3369505.0,2.284358024597168
2013-07-10,2.4916698932647705,2.408329963684082,2.416670083999634,2.4916698932647705,5740722.0,2.347161293029785
2013-07-11,2.5666699409484863,2.483330011367798,2.483330011367798,2.5250000953674316,11712447.0,2.37855863571167
2013-07-12,2.541670083999634,2.483330011367798,2.533329963684082,2.483330011367798,7623985.0,2.3393054008483887
2013-07-15,2.5250000953674316,2.4749999046325684,2.4749999046325684,2.5,7062555.0,2.355008363723755
2013-07-16,2.5250000953674316,2.483330011367798,2.5,2.5083301067352295,6244122.0,2.3628554344177246
2013-07-17,2.5250000953674316,2.458329916000366,2.5,2.4749999046325684,5883994.0,2.331458330154419
2013-07-18,2.4749999046325684,2.4333300590515137,2.4749999046325684,2.4416699409484863,4638409.0,2.3000614643096924
2013-07-19,2.458329916000366,2.3666698932647705,2.4416699409484863,2.375,8137644.0,2.237257957458496
2013-07-22,2.391669988632202,2.341670036315918,2.3666698932647705,2.3833301067352295,5731172.0,2.245105028152466
2013-07-23,2.458329916000366,2.3666698932647705,2.3666698932647705,2.450000047683716,7321874.0,2.307908296585083
2013-07-24,2.4416699409484863,2.391669988632202,2.4333300590515137,2.424999952316284,6674304.0,2.284358024597168
2013-07-25,2.483330011367798,2.416670083999634,2.424999952316284,2.424999952316284,7946312.0,2.284358024597168
2013-07-26,2.4416699409484863,2.375,2.424999952316284,2.408329963684082,6175894.0,2.2686550617218018
2013-07-29,2.4000000953674316,2.3499999046325684,2.4000000953674316,2.358330011367798,6229038.0,2.22155499458313
2013-07-30,2.4000000953674316,2.341670036315918,2.3499999046325684,2.3666698932647705,3376484.0,2.2294111251831055
2013-07-31,2.4000000953674316,2.3499999046325684,2.375,2.375,3226860.0,2.237257957458496
2013-08-01,2.450000047683716,2.4000000953674316,2.4000000953674316,2.450000047683716,8845412.0,2.307908296585083
2013-08-02,2.5,2.4333300590515137,2.450000047683716,2.483330011367798,9993688.0,2.3393054008483887
2013-08-05,2.5666699409484863,2.466670036315918,2.466670036315918,2.516669988632202,16891550.0,2.3707118034362793
2013-08-06,2.5083301067352295,2.466670036315918,2.5,2.5,8291959.0,2.355008363723755
2013-08-07,2.5083301067352295,2.4749999046325684,2.5,2.4749999046325684,6873162.0,2.331458330154419
2013-08-08,2.483330011367798,2.4416699409484863,2.4749999046325684,2.466670036315918,5700105.0,2.3236117362976074
2013-08-09,2.483330011367798,2.4333300590515137,2.458329916000366,2.458329916000366,6064344.0,2.3157551288604736
2013-08-12,2.516669988632202,2.450000047683716,2.458329916000366,2.516669988632202,8928825.0,2.3707118034362793
2013-08-13,2.5250000953674316,2.5,2.5083301067352295,2.5250000953674316,7283710.0,2.37855863571167
2013-08-14,2.533329963684082,2.483330011367798,2.5250000953674316,2.483330011367798,8348298.0,2.3393054008483887
2013-08-15,2.516669988632202,2.4749999046325684,2.483330011367798,2.483330011367798,7523136.0,2.3393054008483887
2013-08-16,2.549999952316284,2.466670036315918,2.4749999046325684,2.483330011367798,11605699.0,2.3393054008483887
2013-08-19,2.4916698932647705,2.4333300590515137,2.458329916000366,2.4916698932647705,4736955.0,2.347161293029785
2013-08-20,2.5250000953674316,2.450000047683716,2.483330011367798,2.5,10130839.0,2.355008363723755
2013-08-21,2.5083301067352295,2.4749999046325684,2.4916698932647705,2.4916698932647705,4514683.0,2.347161293029785
2013-08-22,2.5083301067352295,2.466670036315918,2.4916698932647705,2.4749999046325684,5142802.0,2.331458330154419
2013-08-23,2.516669988632202,2.4416699409484863,2.4916698932647705,2.4749999046325684,8177870.0,2.331458330154419
2013-08-26,2.583329916000366,2.466670036315918,2.4749999046325684,2.5583300590515137,21602899.0,2.4099557399749756
2013-08-27,2.658329963684082,2.549999952316284,2.5666699409484863,2.6333301067352295,26574315.0,2.4806058406829834
2013-08-28,2.833329916000366,2.591670036315918,2.6166698932647705,2.7583301067352295,68326906.0,2.5983564853668213
2013-08-29,2.891669988632202,2.6833300590515137,2.75,2.791670083999634,56952980.0,2.629762649536133
2013-08-30,2.9749999046325684,2.75,2.75,2.8833301067352295,70741922.0,2.71610689163208
2013-09-02,2.9416699409484863,2.6833300590515137,2.916670083999634,2.7416698932647705,48852678.0,2.582662343978882
2013-09-03,2.7583301067352295,2.641669988632202,2.708329916000366,2.75,27695395.0,2.5905094146728516
2013-09-04,2.791670083999634,2.708329916000366,2.7249999046325684,2.766669988632202,23527305.0,2.606212615966797
2013-09-05,2.7583301067352295,2.6916699409484863,2.733330011367798,2.7249999046325684,12270343.0,2.5669593811035156
2013-09-06,2.8499999046325684,2.700000047683716,2.716670036315918,2.833329916000366,34400331.0,2.66900634765625
2013-09-09,3.041670083999634,2.8083300590515137,2.858330011367798,2.9749999046325684,64326763.0,2.802459955215454
2013-09-10,3.2750000953674316,2.966670036315918,2.9916698932647705,3.2750000953674316,121600863.0,3.0850610733032227
2013-09-11,3.5999999046325684,3.3833301067352295,3.5,3.5999999046325684,53033061.0,3.391212224960327
2013-09-12,3.7249999046325684,3.3833301067352295,3.625,3.466670036315918,154983068.0,3.2656149864196777
2013-09-13,3.416670083999634,3.125,3.3833301067352295,3.216670036315918,110383755.0,3.03011417388916
2013-09-16,3.2416698932647705,3.1333301067352295,3.166670083999634,3.1500000953674316,45007473.0,2.967310667037964
2013-09-17,3.1833300590515137,3.041670083999634,3.158329963684082,3.049999952316284,39275898.0,2.87311053276062
2013-09-18,3.1333301067352295,3.049999952316284,3.0666699409484863,3.0999999046325684,27081639.0,2.920210599899292
2013-09-23,3.1500000953674316,3.0666699409484863,3.108330011367798,3.1333301067352295,30459847.0,2.9516079425811768
2013-09-24,3.200000047683716,3.016669988632202,3.125,3.141669988632202,51019321.0,2.9594638347625732
2013-09-25,3.1833300590515137,3.0666699409484863,3.125,3.075000047683716,36485229.0,2.896660566329956
2013-09-26,3.049999952316284,2.8499999046325684,3.041670083999634,2.891669988632202,42420508.0,2.7239627838134766
2013-09-27,2.916670083999634,2.833329916000366,2.8499999046325684,2.908329963684082,19196194.0,2.739656686782837
2013-09-30,2.950000047683716,2.8833301067352295,2.908329963684082,2.916670083999634,11923194.0,2.7475132942199707
2013-10-08,2.9749999046325684,2.8499999046325684,2.916670083999634,2.950000047683716,15606572.0,2.778909921646118
2013-10-09,3.0583300590515137,2.9000000953674316,2.9333300590515137,3.041670083999634,28987832.0,2.8652639389038086
2013-10-10,3.091670036315918,2.958329916000366,3.0666699409484863,2.966670036315918,24457971.0,2.7946131229400635
2013-10-11,3.049999952316284,2.958329916000366,2.9749999046325684,3.033329963684082,19425868.0,2.8574070930480957
2013-10-14,3.283329963684082,3.041670083999634,3.041670083999634,3.1833300590515137,51490371.0,2.9987080097198486
2013-10-15,3.25,3.141669988632202,3.2249999046325684,3.2249999046325684,30520188.0,3.037961006164551
2013-10-16,3.200000047683716,3.0250000953674316,3.200000047683716,3.049999952316284,28255827.0,2.87311053276062
2013-10-17,3.091670036315918,3.0250000953674316,3.0666699409484863,3.041670083999634,16808149.0,2.8652639389038086
2013-10-18,3.049999952316284,2.9916698932647705,3.033329963684082,3.0250000953674316,9770412.0,2.849560499191284
2013-10-21,3.033329963684082,2.958329916000366,3.033329963684082,3.0250000953674316,20564863.0,2.849560499191284
2013-10-22,3.041670083999634,2.9749999046325684,3.033329963684082,3.0,15624108.0,2.8260104656219482
2013-10-23,3.0,2.891669988632202,3.0,2.9000000953674316,17184970.0,2.7318098545074463
2013-10-24,2.924999952316284,2.8666698932647705,2.9000000953674316,2.9000000953674316,9707619.0,2.7318098545074463
2013-10-25,2.916670083999634,2.833329916000366,2.908329963684082,2.8499999046325684,11433579.0,2.6847095489501953
2013-10-28,2.9000000953674316,2.8166699409484863,2.8499999046325684,2.875,13363522.0,2.7082598209381104
2013-10-29,2.9000000953674316,2.75,2.858330011367798,2.799999952316284,14927676.0,2.6376094818115234
2013-10-30,2.8499999046325684,2.783329963684082,2.8166699409484863,2.841670036315918,9836888.0,2.6768627166748047
2013-10-31,2.8833301067352295,2.825000047683716,2.841670036315918,2.858330011367798,9492504.0,2.692556619644165
2013-11-01,3.0,2.8166699409484863,2.825000047683716,2.9916698932647705,20087688.0,2.8181633949279785
2013-11-04,2.9916698932647705,2.924999952316284,2.9916698932647705,2.958329916000366,15373202.0,2.786756753921509
2013-11-05,2.950000047683716,2.8499999046325684,2.924999952316284,2.924999952316284,10830834.0,2.7553601264953613
2013-11-06,3.0250000953674316,2.891669988632202,2.924999952316284,2.950000047683716,19238482.0,2.778909921646118
2013-11-07,3.0999999046325684,2.950000047683716,2.966670036315918,3.0250000953674316,30937378.0,2.849560499191284
2013-11-08,3.049999952316284,2.875,3.033329963684082,2.916670083999634,17330137.0,2.7475132942199707
2013-11-11,2.950000047683716,2.858330011367798,2.891669988632202,2.924999952316284,7645236.0,2.7553601264953613
2013-11-12,3.0,2.9333300590515137,2.9333300590515137,2.9749999046325684,9426416.0,2.802459955215454
2013-11-13,3.033329963684082,2.924999952316284,2.9749999046325684,2.950000047683716,13534543.0,2.778909921646118
2013-11-14,2.950000047683716,2.825000047683716,2.908329963684082,2.916670083999634,13563115.0,2.7475132942199707
2013-11-15,3.0,2.8833301067352295,2.924999952316284,2.9749999046325684,15412752.0,2.802459955215454
2013-11-18,3.0583300590515137,2.983330011367798,2.983330011367798,3.0583300590515137,21944454.0,2.88095760345459
2013-11-19,3.091670036315918,3.0250000953674316,3.0666699409484863,3.041670083999634,13821044.0,2.8652639389038086
2013-11-20,3.0999999046325684,3.0083301067352295,3.041670083999634,3.083329916000366,19203710.0,2.9045073986053467
2013-11-21,3.091670036315918,3.0250000953674316,3.0666699409484863,3.041670083999634,12833754.0,2.8652639389038086
2013-11-22,3.075000047683716,3.0250000953674316,3.041670083999634,3.0583300590515137,10734526.0,2.88095760345459
2013-11-25,3.125,3.033329963684082,3.0583300590515137,3.083329916000366,20469970.0,2.9045073986053467
2013-11-26,3.091670036315918,3.033329963684082,3.0666699409484863,3.041670083999634,10829784.0,2.8652639389038086
2013-11-27,3.1166698932647705,3.0250000953674316,3.041670083999634,3.108330011367798,17038525.0,2.9280574321746826
2013-11-28,3.200000047683716,3.0999999046325684,3.125,3.166670083999634,29299698.0,2.9830141067504883
2013-11-29,3.2249999046325684,3.141669988632202,3.174999952316284,3.1833300590515137,19652553.0,2.9987080097198486
2013-12-02,3.1500000953674316,3.016669988632202,3.1166698932647705,3.049999952316284,26245266.0,2.87311053276062
2013-12-03,3.1166698932647705,3.0250000953674316,3.033329963684082,3.1166698932647705,11730802.0,2.9359138011932373
2013-12-04,3.283329963684082,3.0999999046325684,3.0999999046325684,3.2249999046325684,31117532.0,3.037961006164551
2013-12-05,3.2416698932647705,3.174999952316284,3.216670036315918,3.2249999046325684,20649028.0,3.037961006164551
2013-12-06,3.2750000953674316,3.174999952316284,3.216670036315918,3.1916699409484863,14813407.0,3.006563901901245
2013-12-09,3.2249999046325684,3.166670083999634,3.216670036315918,3.166670083999634,10871162.0,2.9830141067504883
2013-12-10,3.233330011367798,3.166670083999634,3.166670083999634,3.1833300590515137,12242212.0,2.9987080097198486
2013-12-11,3.1833300590515137,3.0999999046325684,3.1833300590515137,3.1166698932647705,15840451.0,2.9359138011932373
2013-12-12,3.158329963684082,3.075000047683716,3.108330011367798,3.1333301067352295,13032175.0,2.9516079425811768
2013-12-13,3.141669988632202,3.0999999046325684,3.1333301067352295,3.1333301067352295,7085154.0,2.9516079425811768
2013-12-16,3.141669988632202,3.033329963684082,3.141669988632202,3.0666699409484863,12965773.0,2.8888134956359863
2013-12-17,3.083329916000366,3.0250000953674316,3.0583300590515137,3.049999952316284,6275210.0,2.87311053276062
2013-12-18,3.075000047683716,3.033329963684082,3.049999952316284,3.0583300590515137,4406305.0,2.88095760345459
2013-12-19,3.083329916000366,2.9000000953674316,3.0583300590515137,2.924999952316284,18646413.0,2.7553601264953613
2013-12-20,2.9416699409484863,2.833329916000366,2.9416699409484863,2.858330011367798,14331030.0,2.692556619644165
2013-12-23,2.875,2.8083300590515137,2.8499999046325684,2.8666698932647705,5404488.0,2.7004127502441406
2013-12-24,2.908329963684082,2.8499999046325684,2.858330011367798,2.8666698932647705,5567992.0,2.7004127502441406
2013-12-25,2.908329963684082,2.8499999046325684,2.8666698932647705,2.891669988632202,4903620.0,2.7239627838134766
2013-12-26,2.9000000953674316,2.833329916000366,2.9000000953674316,2.833329916000366,6399792.0,2.66900634765625
2013-12-27,2.8833301067352295,2.833329916000366,2.8499999046325684,2.875,6644578.0,2.7082598209381104
2013-12-30,2.908329963684082,2.858330011367798,2.9000000953674316,2.8833301067352295,4584792.0,2.71610689163208
2013-12-31,2.950000047683716,2.8833301067352295,2.891669988632202,2.950000047683716,8202986.0,2.778909921646118
2014-01-02,3.0,2.916670083999634,2.958329916000366,2.9916698932647705,8878713.0,2.8181633949279785
2014-01-03,2.983330011367798,2.916670083999634,2.9749999046325684,2.958329916000366,6024694.0,2.786756753921509
2014-01-06,2.958329916000366,2.841670036315918,2.958329916000366,2.8499999046325684,5771535.0,2.6847095489501953
2014-01-07,2.875,2.8166699409484863,2.841670036315918,2.8666698932647705,4201489.0,2.7004127502441406
2014-01-08,2.891669988632202,2.8166699409484863,2.891669988632202,2.833329916000366,5741602.0,2.66900634765625
2014-01-09,2.8666698932647705,2.7583301067352295,2.841670036315918,2.766669988632202,8785924.0,2.606212615966797
2014-01-10,2.833329916000366,2.716670036315918,2.75,2.7750000953674316,8710491.0,2.6140596866607666
2014-01-13,2.825000047683716,2.6833300590515137,2.7750000953674316,2.7750000953674316,8180976.0,2.6140596866607666
2014-01-14,2.8083300590515137,2.75,2.766669988632202,2.799999952316284,4253120.0,2.6376094818115234
2014-01-15,2.799999952316284,2.7583301067352295,2.799999952316284,2.799999952316284,3246412.0,2.6376094818115234
2014-01-16,2.825000047683716,2.7750000953674316,2.791670083999634,2.791670083999634,4223530.0,2.629762649536133
2014-01-17,2.8166699409484863,2.75,2.8083300590515137,2.7583301067352295,4175215.0,2.5983564853668213
2014-01-20,2.7583301067352295,2.666670083999634,2.7583301067352295,2.6916699409484863,8811108.0,2.53556227684021
2014-01-21,2.7249999046325684,2.6833300590515137,2.6833300590515137,2.708329916000366,3253173.0,2.5512561798095703
2014-01-22,2.799999952316284,2.6916699409484863,2.708329916000366,2.791670083999634,7994475.0,2.629762649536133
2014-01-23,2.783329963684082,2.75,2.783329963684082,2.7583301067352295,7656550.0,2.5983564853668213
2014-01-24,2.783329963684082,2.7249999046325684,2.7583301067352295,2.7750000953674316,6794878.0,2.6140596866607666
2014-01-27,2.791670083999634,2.733330011367798,2.7583301067352295,2.7750000953674316,6711123.0,2.6140596866607666
2014-01-28,2.8083300590515137,2.7583301067352295,2.7750000953674316,2.766669988632202,3845080.0,2.606212615966797
2014-01-29,2.791670083999634,2.7583301067352295,2.791670083999634,2.7750000953674316,3114522.0,2.6140596866607666
2014-01-30,2.8166699409484863,2.783329963684082,2.791670083999634,2.8083300590515137,6168312.0,2.645456552505493
2014-02-07,2.858330011367798,2.783329963684082,2.8083300590515137,2.8499999046325684,8138830.0,2.6847095489501953
2014-02-10,2.9000000953674316,2.8499999046325684,2.858330011367798,2.891669988632202,10295106.0,2.7239627838134766
2014-02-11,2.908329963684082,2.858330011367798,2.891669988632202,2.9000000953674316,12184395.0,2.7318098545074463
2014-02-12,2.908329963684082,2.8666698932647705,2.891669988632202,2.8833301067352295,9305168.0,2.71610689163208
2014-02-13,2.916670083999634,2.8666698932647705,2.8833301067352295,2.8666698932647705,8204314.0,2.7004127502441406
2014-02-14,2.916670083999634,2.8499999046325684,2.875,2.916670083999634,10737248.0,2.7475132942199707
2014-02-17,3.158329963684082,2.9916698932647705,2.9916698932647705,3.0583300590515137,35345425.0,2.88095760345459
2014-02-18,3.049999952316284,2.9749999046325684,3.041670083999634,2.9916698932647705,16339087.0,2.8181633949279785
2014-02-19,3.041670083999634,2.958329916000366,2.983330011367798,3.016669988632202,12590635.0,2.8417134284973145
2014-02-20,3.041670083999634,2.958329916000366,3.0083301067352295,2.9749999046325684,11848765.0,2.802459955215454
2014-02-21,2.983330011367798,2.9000000953674316,2.966670036315918,2.924999952316284,10292757.0,2.7553601264953613
2014-02-24,2.9333300590515137,2.875,2.908329963684082,2.9333300590515137,8314404.0,2.763206958770752
2014-02-25,2.9333300590515137,2.8083300590515137,2.9333300590515137,2.825000047683716,11459485.0,2.6611597537994385
2014-02-26,2.833329916000366,2.75,2.8083300590515137,2.799999952316284,10928589.0,2.6376094818115234
2014-02-27,2.833329916000366,2.7416698932647705,2.8083300590515137,2.7583301067352295,13995603.0,2.5983564853668213
2014-02-28,2.799999952316284,2.733330011367798,2.7583301067352295,2.791670083999634,7605945.0,2.629762649536133
2014-03-03,2.858330011367798,2.7750000953674316,2.791670083999634,2.8499999046325684,9002982.0,2.6847095489501953
2014-03-04,2.875,2.833329916000366,2.858330011367798,2.8499999046325684,8234094.0,2.6847095489501953
2014-03-05,2.908329963684082,2.833329916000366,2.841670036315918,2.841670036315918,10022840.0,2.6768627166748047
2014-03-06,2.858330011367798,2.791670083999634,2.841670036315918,2.833329916000366,8519544.0,2.66900634765625
2014-03-07,2.858330011367798,2.791670083999634,2.833329916000366,2.799999952316284,7268292.0,2.6376094818115234
2014-03-10,2.799999952316284,2.716670036315918,2.791670083999634,2.716670036315918,9008622.0,2.559112548828125
2014-03-11,2.733330011367798,2.700000047683716,2.708329916000366,2.716670036315918,5988813.0,2.559112548828125
2014-03-12,2.75,2.700000047683716,2.716670036315918,2.75,5230159.0,2.5905094146728516
2014-03-13,2.766669988632202,2.7249999046325684,2.733330011367798,2.766669988632202,5063370.0,2.606212615966797
2014-03-14,2.783329963684082,2.7416698932647705,2.7583301067352295,2.7750000953674316,5194638.0,2.6140596866607666
2014-03-17,2.7750000953674316,2.7416698932647705,2.7750000953674316,2.766669988632202,4520470.0,2.606212615966797
2014-03-18,2.7750000953674316,2.7416698932647705,2.7750000953674316,2.75,4863213.0,2.5905094146728516
2014-03-19,2.7583301067352295,2.716670036315918,2.7583301067352295,2.7583301067352295,5130870.0,2.5983564853668213
2014-03-20,2.8083300590515137,2.7249999046325684,2.75,2.7583301067352295,10490727.0,2.5983564853668213
2014-03-21,2.8083300590515137,2.7249999046325684,2.75,2.799999952316284,9528492.0,2.6376094818115234
2014-03-24,2.891669988632202,2.783329963684082,2.791670083999634,2.875,13533127.0,2.7082598209381104
2014-03-25,2.924999952316284,2.841670036315918,2.8499999046325684,2.8666698932647705,16608387.0,2.7004127502441406
2014-03-26,2.916670083999634,2.8499999046325684,2.8833301067352295,2.8833301067352295,10839757.0,2.71610689163208
2014-03-27,2.891669988632202,2.8499999046325684,2.891669988632202,2.8499999046325684,7100241.0,2.6847095489501953
2014-03-28,2.875,2.825000047683716,2.841670036315918,2.8499999046325684,8322408.0,2.6847095489501953
2014-03-31,2.8666698932647705,2.791670083999634,2.8499999046325684,2.8083300590515137,6115801.0,2.645456552505493
2014-04-01,2.8499999046325684,2.783329963684082,2.799999952316284,2.825000047683716,6187486.0,2.6611597537994385
2014-04-02,2.8833301067352295,2.8166699409484863,2.825000047683716,2.875,6762675.0,2.7082598209381104
2014-04-03,2.875,2.8083300590515137,2.8666698932647705,2.8166699409484863,5760450.0,2.6533126831054688
2014-04-04,2.8499999046325684,2.8083300590515137,2.8083300590515137,2.841670036315918,4510650.0,2.6768627166748047
2014-04-08,2.9000000953674316,2.833329916000366,2.833329916000366,2.9000000953674316,10798509.0,2.7318098545074463
2014-04-09,2.924999952316284,2.8666698932647705,2.891669988632202,2.9000000953674316,6181603.0,2.7318098545074463
2014-04-10,2.916670083999634,2.858330011367798,2.891669988632202,2.9000000953674316,9701323.0,2.7318098545074463
2014-04-11,2.924999952316284,2.8666698932647705,2.891669988632202,2.916670083999634,13065320.0,2.7475132942199707
2014-04-14,2.9416699409484863,2.9000000953674316,2.916670083999634,2.9333300590515137,9527638.0,2.763206958770752
2014-04-15,2.9416699409484863,2.875,2.9416699409484863,2.891669988632202,9271392.0,2.7239627838134766
2014-04-16,2.924999952316284,2.891669988632202,2.9000000953674316,2.908329963684082,5899497.0,2.739656686782837
2014-04-17,2.916670083999634,2.8666698932647705,2.908329963684082,2.875,6686853.0,2.7082598209381104
2014-04-18,2.891669988632202,2.858330011367798,2.8833301067352295,2.891669988632202,4819053.0,2.7239627838134766
2014-04-21,2.891669988632202,2.833329916000366,2.8833301067352295,2.833329916000366,7510369.0,2.66900634765625
2014-04-22,2.9000000953674316,2.825000047683716,2.833329916000366,2.8666698932647705,7064044.0,2.7004127502441406
2014-04-23,2.8666698932647705,2.8166699409484863,2.8666698932647705,2.833329916000366,5505244.0,2.66900634765625
2014-04-24,2.833329916000366,2.791670083999634,2.825000047683716,2.799999952316284,6288384.0,2.6376094818115234
2014-04-25,2.833329916000366,2.7583301067352295,2.8083300590515137,2.799999952316284,7016028.0,2.6376094818115234
2014-04-28,2.799999952316284,2.716670036315918,2.783329963684082,2.7249999046325684,7743117.0,2.5669593811035156
2014-04-29,2.7583301067352295,2.716670036315918,2.7249999046325684,2.75,3945975.0,2.5905094146728516
2014-04-30,2.7750000953674316,2.733330011367798,2.75,2.766669988632202,3663609.0,2.606212615966797
2014-05-05,2.766669988632202,2.708329916000366,2.766669988632202,2.733330011367798,8304745.0,2.5748062133789062
2014-05-06,2.75,2.716670036315918,2.733330011367798,2.7416698932647705,7490146.0,2.582662343978882
2014-05-07,2.7249999046325684,2.708329916000366,2.7249999046325684,2.708329916000366,4584009.0,2.5512561798095703
2014-05-08,2.733330011367798,2.6916699409484863,2.700000047683716,2.700000047683716,7102724.0,2.5434093475341797
2014-05-09,2.7249999046325684,2.6833300590515137,2.700000047683716,2.7249999046325684,4145841.0,2.5669593811035156
2014-05-12,2.791670083999634,2.7249999046325684,2.7249999046325684,2.7750000953674316,7898257.0,2.6140596866607666
2014-05-13,2.783329963684082,2.7416698932647705,2.766669988632202,2.7583301067352295,4672857.0,2.5983564853668213
2014-05-14,2.8083300590515137,2.75,2.7583301067352295,2.7750000953674316,4313409.0,2.6140596866607666
2014-05-15,2.783329963684082,2.708329916000366,2.7750000953674316,2.716670036315918,4963066.0,2.559112548828125
2014-05-16,2.733330011367798,2.700000047683716,2.716670036315918,2.7249999046325684,3153436.0,2.5669593811035156
2014-05-19,2.7249999046325684,2.6916699409484863,2.700000047683716,2.708329916000366,3544998.0,2.5512561798095703
2014-05-20,2.733330011367798,2.708329916000366,2.716670036315918,2.708329916000366,2235608.0,2.5512561798095703
2014-05-21,2.7249999046325684,2.6916699409484863,2.716670036315918,2.716670036315918,3114180.0,2.559112548828125
2014-05-22,2.733330011367798,2.700000047683716,2.716670036315918,2.700000047683716,2902401.0,2.5434093475341797
2014-05-23,2.7249999046325684,2.700000047683716,2.708329916000366,2.716670036315918,2442183.0,2.559112548828125
2014-05-26,2.7416698932647705,2.708329916000366,2.716670036315918,2.7249999046325684,3744812.0,2.5669593811035156
2014-05-27,2.7249999046325684,2.700000047683716,2.7249999046325684,2.708329916000366,3233973.0,2.5512561798095703
2014-05-28,2.733330011367798,2.700000047683716,2.716670036315918,2.7249999046325684,3877166.0,2.5669593811035156
2014-05-29,2.733330011367798,2.700000047683716,2.7249999046325684,2.708329916000366,3276121.0,2.5512561798095703
2014-05-30,2.7249999046325684,2.6916699409484863,2.708329916000366,2.708329916000366,3640772.0,2.5512561798095703
2014-06-03,2.75,2.708329916000366,2.708329916000366,2.708329916000366,2695020.0,2.5512561798095703
2014-06-04,2.708329916000366,2.666670083999634,2.708329916000366,2.674999952316284,4901115.0,2.5198593139648438
2014-06-05,2.6916699409484863,2.666670083999634,2.666670083999634,2.6916699409484863,3157470.0,2.53556227684021
2014-06-06,2.6916699409484863,2.666670083999634,2.6916699409484863,2.674999952316284,3432223.0,2.5198593139648438
2014-06-09,2.6916699409484863,2.658329963684082,2.666670083999634,2.666670083999634,2981569.0,2.512012243270874
2014-06-10,2.6833300590515137,2.658329963684082,2.666670083999634,2.674999952316284,3488415.0,2.5198593139648438
2014-06-11,2.6916699409484863,2.666670083999634,2.674999952316284,2.6833300590515137,4041903.0,2.5277061462402344
2014-06-12,2.6833300590515137,2.641669988632202,2.6833300590515137,2.658329963684082,4992932.0,2.5041561126708984
2014-06-13,2.6833300590515137,2.6500000953674316,2.658329963684082,2.674999952316284,3833368.0,2.5198593139648438
2014-06-16,2.6833300590515137,2.658329963684082,2.674999952316284,2.6833300590515137,5505591.0,2.5277061462402344
2014-06-17,2.6833300590515137,2.6500000953674316,2.6833300590515137,2.658329963684082,4443132.0,2.5041561126708984
2014-06-18,2.658329963684082,2.6166698932647705,2.6500000953674316,2.625,6581144.0,2.4727587699890137
2014-06-19,2.6333301067352295,2.533329963684082,2.625,2.549999952316284,8140920.0,2.402108669281006
2014-06-20,2.5666699409484863,2.533329963684082,2.541670083999634,2.5583300590515137,4391202.0,2.4099557399749756
2014-06-23,2.575000047683716,2.549999952316284,2.5583300590515137,2.5666699409484863,3092510.0,2.417811870574951
2014-06-24,2.5999999046325684,2.5583300590515137,2.5666699409484863,2.575000047683716,3001366.0,2.425658702850342
2014-06-25,2.658329963684082,2.575000047683716,2.583329916000366,2.6166698932647705,7103895.0,2.464912176132202
2014-06-26,2.6333301067352295,2.6166698932647705,2.6333301067352295,2.6166698932647705,4031277.0,2.464912176132202
2014-06-27,2.666670083999634,2.6166698932647705,2.625,2.6500000953674316,6595668.0,2.496309280395508
2014-06-30,2.674999952316284,2.641669988632202,2.6500000953674316,2.658329963684082,5677732.0,2.5041561126708984
2014-07-01,2.6916699409484863,2.658329963684082,2.666670083999634,2.6833300590515137,5392717.0,2.5277061462402344
2014-07-02,2.6916699409484863,2.658329963684082,2.6833300590515137,2.6833300590515137,6331038.0,2.5277061462402344
2014-07-03,2.7249999046325684,2.6916699409484863,2.6916699409484863,2.716670036315918,10473674.0,2.559112548828125
2014-07-04,2.7249999046325684,2.674999952316284,2.716670036315918,2.6916699409484863,5546364.0,2.53556227684021
2014-07-07,2.6916699409484863,2.6500000953674316,2.6916699409484863,2.658329963684082,5142399.0,2.5041561126708984
2014-07-08,2.674999952316284,2.6500000953674316,2.658329963684082,2.674999952316284,3781866.0,2.5198593139648438
2014-07-09,2.708329916000366,2.6500000953674316,2.666670083999634,2.658329963684082,6475994.0,2.5041561126708984
2014-07-10,2.666670083999634,2.641669988632202,2.6500000953674316,2.6500000953674316,4872242.0,2.496309280395508
2014-07-11,2.674999952316284,2.6333301067352295,2.6500000953674316,2.674999952316284,4826396.0,2.5198593139648438
2014-07-14,2.6916699409484863,2.658329963684082,2.674999952316284,2.6916699409484863,5765751.0,2.53556227684021
2014-07-15,2.716670036315918,2.6833300590515137,2.6916699409484863,2.708329916000366,7971396.0,2.5512561798095703
2014-07-16,2.833329916000366,2.708329916000366,2.708329916000366,2.75,21239326.0,2.5905094146728516
2014-07-17,2.766669988632202,2.733330011367798,2.7416698932647705,2.7416698932647705,9563389.0,2.582662343978882
2014-07-18,2.766669988632202,2.7249999046325684,2.733330011367798,2.7583301067352295,6821800.0,2.5983564853668213
2014-07-21,2.7583301067352295,2.7249999046325684,2.7583301067352295,2.7416698932647705,4348006.0,2.582662343978882
2014-07-22,2.766669988632202,2.716670036315918,2.733330011367798,2.766669988632202,8492857.0,2.606212615966797
2014-07-23,2.766669988632202,2.733330011367798,2.75,2.75,8476351.0,2.5905094146728516
2014-07-24,2.791670083999634,2.75,2.75,2.783329963684082,11803891.0,2.621906280517578
2014-07-25,2.833329916000366,2.783329963684082,2.791670083999634,2.8166699409484863,10641564.0,2.6533126831054688
2014-07-28,2.908329963684082,2.8166699409484863,2.8166699409484863,2.875,23775981.0,2.7082598209381104
2014-07-29,2.891669988632202,2.858330011367798,2.891669988632202,2.8666698932647705,11556387.0,2.7004127502441406
2014-07-30,2.8666698932647705,2.833329916000366,2.8666698932647705,2.858330011367798,10990514.0,2.692556619644165
2014-07-31,2.8666698932647705,2.825000047683716,2.858330011367798,2.8499999046325684,11769456.0,2.6847095489501953
2014-08-01,2.908329963684082,2.825000047683716,2.8499999046325684,2.908329963684082,29273930.0,2.739656686782837
2014-08-04,3.0,2.8833301067352295,2.891669988632202,2.9749999046325684,40238409.0,2.802459955215454
2014-08-05,3.0,2.9416699409484863,2.9749999046325684,2.958329916000366,21596875.0,2.786756753921509
2014-08-06,3.016669988632202,2.9416699409484863,2.958329916000366,2.9916698932647705,26049642.0,2.8181633949279785
2014-08-07,2.9916698932647705,2.908329963684082,2.9916698932647705,2.916670083999634,20348378.0,2.7475132942199707
2014-08-08,2.9416699409484863,2.875,2.916670083999634,2.9000000953674316,10891672.0,2.7318098545074463
2014-08-11,2.9416699409484863,2.9000000953674316,2.9000000953674316,2.9333300590515137,11929028.0,2.763206958770752
2014-08-12,2.950000047683716,2.908329963684082,2.9333300590515137,2.924999952316284,8504815.0,2.7553601264953613
2014-08-13,2.950000047683716,2.891669988632202,2.924999952316284,2.916670083999634,12074001.0,2.7475132942199707
2014-08-14,3.016669988632202,2.9000000953674316,2.916670083999634,2.950000047683716,26570032.0,2.778909921646118
2014-08-15,2.958329916000366,2.916670083999634,2.9416699409484863,2.950000047683716,15098851.0,2.778909921646118
2014-08-18,2.9749999046325684,2.9333300590515137,2.950000047683716,2.958329916000366,11757780.0,2.786756753921509
2014-08-19,2.966670036315918,2.924999952316284,2.958329916000366,2.950000047683716,11529390.0,2.778909921646118
2014-08-20,2.966670036315918,2.9333300590515137,2.9416699409484863,2.958329916000366,11638309.0,2.786756753921509
2014-08-21,2.958329916000366,2.9000000953674316,2.958329916000366,2.924999952316284,11876797.0,2.7553601264953613
2014-08-22,2.9416699409484863,2.891669988632202,2.924999952316284,2.9333300590515137,12763718.0,2.763206958770752
2014-08-25,2.9333300590515137,2.9000000953674316,2.9333300590515137,2.908329963684082,10282842.0,2.739656686782837
2014-08-26,2.9333300590515137,2.8499999046325684,2.9000000953674316,2.858330011367798,13389792.0,2.692556619644165
2014-08-27,2.875,2.833329916000366,2.841670036315918,2.858330011367798,8269252.0,2.692556619644165
2014-08-28,2.9000000953674316,2.833329916000366,2.9000000953674316,2.841670036315918,9064078.0,2.6768627166748047
2014-08-29,2.924999952316284,2.841670036315918,2.8499999046325684,2.9000000953674316,12544348.0,2.7318098545074463
2014-09-01,2.966670036315918,2.9000000953674316,2.9000000953674316,2.966670036315918,15813580.0,2.7946131229400635
2014-09-02,3.091670036315918,2.966670036315918,2.9916698932647705,3.083329916000366,54660360.0,2.9045073986053467
2014-09-03,3.391669988632202,3.083329916000366,3.083329916000366,3.391669988632202,59235421.0,3.19496488571167
2014-09-04,3.5083301067352295,3.291670083999634,3.5083301067352295,3.3499999046325684,97509152.0,3.1557114124298096
2014-09-05,3.6833300590515137,3.2583301067352295,3.3499999046325684,3.5666699409484863,101937471.0,3.3598153591156006
2014-09-09,3.783329963684082,3.4916698932647705,3.533329963684082,3.625,98466465.0,3.414762258529663
2014-09-10,3.6166698932647705,3.516669988632202,3.583329916000366,3.575000047683716,41632364.0,3.3676624298095703
2014-09-11,3.608330011367798,3.466670036315918,3.5583300590515137,3.4916698932647705,48376489.0,3.2891650199890137
2014-09-12,3.7249999046325684,3.458329916000366,3.483330011367798,3.6333301067352295,64459860.0,3.422609329223633
2014-09-15,3.716670036315918,3.5999999046325684,3.6333301067352295,3.641669988632202,40483497.0,3.4304654598236084
2014-09-16,3.658329963684082,3.4749999046325684,3.641669988632202,3.5,46933748.0,3.2970120906829834
2014-09-17,3.591670036315918,3.4333300590515137,3.4916698932647705,3.533329963684082,33216322.0,3.328409194946289
2014-09-18,3.516669988632202,3.458329916000366,3.5,3.5,22644798.0,3.2970120906829834
2014-09-19,3.5999999046325684,3.483330011367798,3.5,3.5583300590515137,30661020.0,3.351958990097046
2014-09-22,3.549999952316284,3.4416699409484863,3.549999952316284,3.458329916000366,22654545.0,3.257758617401123
2014-09-23,3.533329963684082,3.450000047683716,3.450000047683716,3.5250000953674316,21394926.0,3.3205621242523193
2014-09-24,3.625,3.483330011367798,3.516669988632202,3.6166698932647705,43554108.0,3.4069154262542725
2014-09-25,3.9749999046325684,3.5999999046325684,3.608330011367798,3.8666698932647705,115145091.0,3.642416477203369
2014-09-26,3.875,3.7583301067352295,3.8499999046325684,3.833329916000366,50123476.0,3.6110100746154785
2014-09-29,4.016670227050781,3.8666698932647705,3.8833301067352295,3.8833301067352295,51343484.0,3.6581103801727295
2014-09-30,3.7750000953674316,3.6500000953674316,3.75,3.716670036315918,109254297.0,3.5011157989501953
2014-10-08,3.783329963684082,3.6333301067352295,3.716670036315918,3.766669988632202,49395940.0,3.548215866088867
2014-10-09,3.958329916000366,3.7249999046325684,3.75,3.8833301067352295,71970777.0,3.6581103801727295
2014-10-10,3.858330011367798,3.7416698932647705,3.858330011367798,3.783329963684082,46605955.0,3.5639097690582275
2014-10-13,3.7750000953674316,3.674999952316284,3.7583301067352295,3.75,28537730.0,3.532512903213501
2014-10-14,3.9000000953674316,3.716670036315918,3.7416698932647705,3.7750000953674316,42606530.0,3.556062936782837
2014-10-15,3.766669988632202,3.6916699409484863,3.733330011367798,3.7416698932647705,25388658.0,3.5246658325195312
2014-10-16,3.833329916000366,3.700000047683716,3.733330011367798,3.708329916000366,29929395.0,3.4932594299316406
2014-10-17,3.733330011367798,3.5666699409484863,3.6916699409484863,3.5999999046325684,32773036.0,3.391212224960327
2014-10-20,3.641669988632202,3.5666699409484863,3.625,3.625,18698806.0,3.414762258529663
2014-10-21,3.641669988632202,3.549999952316284,3.625,3.5583300590515137,18353376.0,3.351958990097046
2014-10-22,3.6333301067352295,3.541670083999634,3.575000047683716,3.5583300590515137,17346840.0,3.351958990097046
2014-10-23,3.5666699409484863,3.4333300590515137,3.5583300590515137,3.4416699409484863,23638905.0,3.242064952850342
2014-10-24,3.466670036315918,3.391669988632202,3.458329916000366,3.424999952316284,16310870.0,3.2263617515563965
2014-10-27,3.466670036315918,3.375,3.416670083999634,3.458329916000366,14278765.0,3.257758617401123
2014-10-28,3.591670036315918,3.458329916000366,3.458329916000366,3.591670036315918,26932046.0,3.3833653926849365
2014-10-29,3.708329916000366,3.5583300590515137,3.5999999046325684,3.658329963684082,36429855.0,3.4461593627929688
2014-10-30,3.7416698932647705,3.625,3.6333301067352295,3.674999952316284,32418985.0,3.461862325668335
2014-10-31,3.783329963684082,3.641669988632202,3.674999952316284,3.7416698932647705,47651019.0,3.5246658325195312
2014-11-03,4.11667013168335,3.8166699409484863,3.8166699409484863,4.11667013168335,95044740.0,3.8779172897338867
2014-11-04,4.525000095367432,4.525000095367432,4.525000095367432,4.525000095367432,45541002.0,4.2625651359558105
2014-11-05,4.974999904632568,4.891670227050781,4.974999904632568,4.974999904632568,209449359.0,4.686466693878174
2014-11-06,5.191669940948486,4.75832986831665,5.025000095367432,5.166669845581055,398401611.0,4.867020606994629
2014-11-07,5.058330059051514,4.75832986831665,5.0,4.775000095367432,260834377.0,4.498066425323486
2014-11-10,4.941669940948486,4.74167013168335,4.841670036315918,4.88332986831665,179727211.0,4.600113391876221
2014-11-11,4.858329772949219,4.533329963684082,4.858329772949219,4.591670036315918,166930472.0,4.325368404388428
2014-11-12,4.724999904632568,4.541669845581055,4.583330154418945,4.708330154418945,93855193.0,4.435262680053711
2014-11-13,4.733329772949219,4.458330154418945,4.675000190734863,4.525000095367432,116779243.0,4.2625651359558105
2014-11-14,4.533329963684082,4.400000095367432,4.483329772949219,4.50832986831665,64200771.0,4.246862411499023
2014-11-17,4.599999904632568,4.425000190734863,4.525000095367432,4.533329963684082,72183780.0,4.270412445068359
2014-11-18,4.675000190734863,4.5,4.533329963684082,4.525000095367432,92676013.0,4.2625651359558105
2014-11-19,4.49167013168335,4.416669845581055,4.483329772949219,4.433330059051514,58246006.0,4.176212310791016
2014-11-20,4.550000190734863,4.391670227050781,4.433330059051514,4.49167013168335,48522388.0,4.231168746948242
2014-11-21,4.566669940948486,4.49167013168335,4.525000095367432,4.550000190734863,58721295.0,4.286116123199463
2014-11-24,4.716670036315918,4.49167013168335,4.599999904632568,4.63332986831665,108226468.0,4.364612579345703
2014-11-25,4.858329772949219,4.566669940948486,4.591670036315918,4.816669940948486,143406884.0,4.537319660186768
2014-11-26,4.916669845581055,4.666669845581055,4.791669845581055,4.733329772949219,88679655.0,4.458812713623047
2014-11-27,4.875,4.61667013168335,4.724999904632568,4.724999904632568,103507204.0,4.4509663581848145
2014-11-28,4.708330154418945,4.574999809265137,4.666669845581055,4.666669845581055,80411512.0,4.396018981933594
2014-12-01,4.733329772949219,4.558330059051514,4.658329963684082,4.566669940948486,63562935.0,4.30181884765625
2014-12-02,4.61667013168335,4.516670227050781,4.541669845581055,4.583330154418945,50394582.0,4.317512512207031
2014-12-03,4.733329772949219,4.574999809265137,4.63332986831665,4.675000190734863,88876365.0,4.403866291046143
2014-12-04,4.733329772949219,4.608329772949219,4.666669845581055,4.724999904632568,76228936.0,4.4509663581848145
2014-12-05,4.966670036315918,4.566669940948486,4.900000095367432,4.783329963684082,182041735.0,4.505912780761719
2014-12-08,5.25832986831665,4.783329963684082,4.783329963684082,5.25832986831665,215309314.0,4.953364849090576
2014-12-09,5.658329963684082,4.833330154418945,5.36667013168335,4.933330059051514,264851607.0,4.647213935852051
2014-12-10,5.125,4.75832986831665,4.900000095367432,5.11667013168335,117384004.0,4.819920539855957
2014-12-11,5.49167013168335,5.083330154418945,5.125,5.308330059051514,127828158.0,5.000464916229248
2014-12-12,5.466670036315918,5.158329963684082,5.416669845581055,5.224999904632568,83000265.0,4.92196798324585
2014-12-15,5.63332986831665,5.083330154418945,5.166669845581055,5.516670227050781,141626698.0,5.19672155380249
2014-12-16,5.525000095367432,5.324999809265137,5.333330154418945,5.433330059051514,99621805.0,5.118215084075928
2014-12-17,5.458330154418945,5.166669845581055,5.391670227050781,5.275000095367432,88315178.0,4.96906852722168
2014-12-18,5.800000190734863,5.441669940948486,5.441669940948486,5.800000190734863,97752927.0,5.463619709014893
2014-12-19,6.38332986831665,5.900000095367432,6.158329963684082,6.266670227050781,330421004.0,5.903224468231201
2014-12-22,6.61667013168335,5.849999904632568,6.208330154418945,5.916669845581055,232192984.0,5.57352352142334
2014-12-23,5.800000190734863,5.324999809265137,5.75,5.400000095367432,122180997.0,5.086818695068359
2014-12-24,5.5,5.341670036315918,5.400000095367432,5.449999809265137,62530729.0,5.133918762207031
2014-12-25,5.99167013168335,5.608329772949219,5.666669845581055,5.99167013168335,115438732.0,5.644173622131348
2014-12-26,6.375,6.0,6.13332986831665,6.083330154418945,217712707.0,5.730517864227295
2014-12-29,6.300000190734863,5.86667013168335,5.958330154418945,6.183330059051514,148748805.0,5.824717998504639
2014-12-30,6.158329963684082,5.916669845581055,6.041669845581055,6.083330154418945,81124101.0,5.730517864227295
2014-12-31,6.349999904632568,6.050000190734863,6.166669845581055,6.108329772949219,95372790.0,5.754067420959473
2015-01-05,6.208330154418945,5.916669845581055,6.016670227050781,6.150000095367432,101711791.0,5.793321132659912
2015-01-06,6.11667013168335,5.949999809265137,6.091670036315918,6.016670227050781,78985834.0,5.667724132537842
2015-01-07,6.141670227050781,5.966670036315918,6.016670227050781,6.066669940948486,61259112.0,5.7148237228393555
2015-01-08,6.066669940948486,5.75832986831665,6.066669940948486,5.775000095367432,79520710.0,5.440069675445557
2015-01-09,5.966670036315918,5.608329772949219,5.691669940948486,5.699999809265137,78217958.0,5.369419097900391
2015-01-12,5.641670227050781,5.474999904632568,5.583330154418945,5.5,47699972.0,5.181018829345703
2015-01-13,5.566669940948486,5.425000190734863,5.5,5.458330154418945,30370016.0,5.141765594482422
2015-01-14,5.558330059051514,5.341670036315918,5.5,5.375,28120562.0,5.063268661499023
2015-01-15,5.566669940948486,5.375,5.391670227050781,5.566669940948486,34473744.0,5.2438225746154785
2015-01-16,5.625,5.525000095367432,5.566669940948486,5.583330154418945,39213481.0,5.25951623916626
2015-01-19,5.375,5.025000095367432,5.333330154418945,5.025000095367432,72268328.0,4.733567714691162
2015-01-20,5.158329963684082,5.041669845581055,5.041669845581055,5.13332986831665,40273718.0,4.835614204406738
2015-01-21,5.341670036315918,5.099999904632568,5.13332986831665,5.333330154418945,44181561.0,5.024015426635742
2015-01-22,5.641670227050781,5.283329963684082,5.333330154418945,5.533329963684082,58256629.0,5.2124152183532715
2015-01-23,5.566669940948486,5.358329772949219,5.5,5.408329963684082,40351897.0,5.094665050506592
2015-01-26,5.533329963684082,5.333330154418945,5.36667013168335,5.49167013168335,29316478.0,5.1731719970703125
2015-01-27,5.608329772949219,5.425000190734863,5.525000095367432,5.541669845581055,48376238.0,5.220272064208984
2015-01-28,5.533329963684082,5.441669940948486,5.5,5.449999809265137,27812832.0,5.133918762207031
2015-01-29,5.608329772949219,5.425000190734863,5.49167013168335,5.474999904632568,41159314.0,5.157468318939209
2015-01-30,5.5,5.266670227050781,5.474999904632568,5.275000095367432,38019152.0,4.96906852722168
2015-02-02,5.199999809265137,5.041669845581055,5.150000095367432,5.074999809265137,29643666.0,4.780666828155518
2015-02-03,5.150000095367432,5.041669845581055,5.091670036315918,5.141670227050781,23648732.0,4.843471050262451
2015-02-04,5.208330154418945,5.099999904632568,5.150000095367432,5.13332986831665,27291997.0,4.835614204406738
2015-02-05,5.216670036315918,5.025000095367432,5.208330154418945,5.033329963684082,28944230.0,4.7414140701293945
2015-02-06,5.050000190734863,4.808330059051514,5.033329963684082,4.833330154418945,33397606.0,4.553013801574707
2015-02-09,4.958330154418945,4.833330154418945,4.86667013168335,4.900000095367432,17805094.0,4.615816593170166
2015-02-10,4.974999904632568,4.900000095367432,4.900000095367432,4.974999904632568,16845321.0,4.686466693878174
2015-02-11,5.0,4.933330059051514,4.983329772949219,4.949999809265137,13503573.0,4.662916660308838
2015-02-12,5.00832986831665,4.925000190734863,4.949999809265137,5.0,15297576.0,4.71001672744751
2015-02-13,5.125,5.033329963684082,5.050000190734863,5.083330154418945,20940706.0,4.788514137268066
2015-02-16,5.11667013168335,5.074999809265137,5.091670036315918,5.099999904632568,17574679.0,4.804217338562012
2015-02-17,5.141670227050781,5.091670036315918,5.099999904632568,5.13332986831665,21304987.0,4.835614204406738
2015-02-25,5.175000190734863,5.11667013168335,5.158329963684082,5.125,15799143.0,4.827767372131348
2015-02-26,5.541669845581055,5.091670036315918,5.125,5.50832986831665,83767824.0,5.1888651847839355
2015-02-27,5.516670227050781,5.416669845581055,5.5,5.441669940948486,47921419.0,5.126071453094482
2015-03-02,5.61667013168335,5.441669940948486,5.483329772949219,5.516670227050781,38095785.0,5.19672155380249
2015-03-03,5.533329963684082,5.425000190734863,5.533329963684082,5.433330059051514,34134092.0,5.118215084075928
2015-03-04,5.458330154418945,5.324999809265137,5.433330059051514,5.36667013168335,34092465.0,5.055421352386475
2015-03-05,5.36667013168335,5.233329772949219,5.36667013168335,5.324999809265137,30591526.0,5.016168117523193
2015-03-06,5.375,5.25832986831665,5.324999809265137,5.300000190734863,25145618.0,4.992618560791016
2015-03-09,5.358329772949219,5.24167013168335,5.275000095367432,5.358329772949219,28797802.0,5.04756498336792
2015-03-10,5.466670036315918,5.341670036315918,5.36667013168335,5.391670227050781,31956562.0,5.078971862792969
2015-03-11,5.433330059051514,5.300000190734863,5.416669845581055,5.316669940948486,23138708.0,5.008321285247803
2015-03-12,5.375,5.291669845581055,5.349999904632568,5.349999904632568,24794386.0,5.0397186279296875
2015-03-13,5.49167013168335,5.349999904632568,5.36667013168335,5.441669940948486,36112675.0,5.126071453094482
2015-03-16,5.558330059051514,5.449999809265137,5.449999809265137,5.558330059051514,47747766.0,5.235965728759766
2015-03-17,5.875,5.583330154418945,5.583330154418945,5.783329963684082,103048888.0,5.447916507720947
2015-03-18,5.916669845581055,5.775000095367432,5.800000190734863,5.858329772949219,86609817.0,5.518566608428955
2015-03-19,6.074999809265137,5.783329963684082,5.875,5.958330154418945,100182446.0,5.612767219543457
2015-03-20,6.050000190734863,5.88332986831665,5.949999809265137,5.974999904632568,64519646.0,5.628469944000244
2015-03-23,6.050000190734863,5.949999809265137,6.0,6.016670227050781,81042909.0,5.667724132537842
2015-03-24,6.058330059051514,5.75,6.041669845581055,5.916669845581055,91304923.0,5.57352352142334
2015-03-25,6.150000095367432,5.841670036315918,5.916669845581055,6.125,110781153.0,5.769771099090576
2015-03-26,6.666669845581055,6.083330154418945,6.141670227050781,6.516670227050781,197996967.0,6.138725757598877
2015-03-27,6.583330154418945,6.300000190734863,6.566669940948486,6.375,107445609.0,6.005271911621094
2015-03-30,7.016670227050781,6.425000190734863,6.483329772949219,7.016670227050781,227223601.0,6.609727382659912
2015-03-31,7.25,6.808330059051514,7.183330059051514,6.849999904632568,230673568.0,6.452723503112793
2015-04-01,6.958330154418945,6.766670227050781,6.88332986831665,6.891670227050781,103525065.0,6.491976737976074
2015-04-02,6.916669845581055,6.75,6.916669845581055,6.808330059051514,102651517.0,6.413470268249512
2015-04-03,6.841670036315918,6.683330059051514,6.783329963684082,6.816669940948486,85166444.0,6.421326160430908
2015-04-07,7.050000190734863,6.833330154418945,6.833330154418945,6.891670227050781,97994768.0,6.491976737976074
2015-04-08,7.041669845581055,6.75,6.933330059051514,6.916669845581055,118100046.0,6.515526294708252
2015-04-09,6.908329963684082,6.5,6.908329963684082,6.566669940948486,101476280.0,6.185825347900391
2015-04-10,6.691669940948486,6.50832986831665,6.558330059051514,6.650000095367432,66686340.0,6.264322757720947
2015-04-13,6.891670227050781,6.599999904632568,6.666669845581055,6.816669940948486,92796428.0,6.421326160430908
2015-04-14,7.150000095367432,6.783329963684082,6.824999809265137,7.00832986831665,150756412.0,6.601870536804199
2015-04-15,7.0,6.666669845581055,7.0,6.775000095367432,95360032.0,6.382072925567627
2015-04-16,7.074999809265137,6.516670227050781,6.650000095367432,6.983329772949219,113988478.0,6.578320503234863
2015-04-17,7.683330059051514,7.041669845581055,7.041669845581055,7.675000190734863,346522563.0,7.229876518249512
2015-04-20,8.441670417785645,7.441669940948486,7.658329963684082,8.074999809265137,399028282.0,7.606677055358887
2015-04-21,8.116669654846191,7.583330154418945,7.958330154418945,7.900000095367432,193441210.0,7.441827297210693
2015-04-22,8.524999618530273,7.775000095367432,7.88332986831665,8.100000381469727,185303834.0,7.630228042602539
2015-04-23,8.399999618530273,7.958330154418945,8.25,8.125,149604829.0,7.653778076171875
2015-04-24,8.083330154418945,7.75,7.974999904632568,7.88332986831665,123968943.0,7.42612361907959
2015-04-27,8.291669845581055,7.891670227050781,7.891670227050781,8.133330345153809,151253067.0,7.661625385284424
2015-04-28,8.116669654846191,7.75,8.083330154418945,7.816669940948486,115230584.0,7.3633294105529785
2015-04-29,7.88332986831665,7.591670036315918,7.800000190734863,7.74167013168335,83017978.0,7.292679309844971
2015-04-30,8.141670227050781,7.683330059051514,7.75,7.841670036315918,119849150.0,7.386879920959473
2015-05-04,8.308329582214355,7.591670036315918,7.833330154418945,8.291669845581055,174817747.0,7.8107805252075195
2015-05-05,8.408329963684082,7.666669845581055,8.341670036315918,7.75,129450559.0,7.3005266189575195
2015-05-06,7.858329772949219,6.974999904632568,7.74167013168335,7.25,115753551.0,6.829524517059326
2015-05-07,7.183330059051514,6.625,7.158329963684082,6.675000190734863,102494881.0,6.287873268127441
2015-05-08,6.891670227050781,6.666669845581055,6.75,6.86667013168335,80973450.0,6.468426704406738
2015-05-11,7.11667013168335,6.833330154418945,6.941669940948486,7.091670036315918,74989633.0,6.68037748336792
2015-05-12,7.308330059051514,7.083330154418945,7.150000095367432,7.24167013168335,81057127.0,6.821678161621094
2015-05-13,7.358329772949219,7.083330154418945,7.233329772949219,7.11667013168335,82279041.0,6.703927516937256
2015-05-14,7.11667013168335,6.916669845581055,7.11667013168335,7.025000095367432,65546047.0,6.6175737380981445
2015-05-15,7.49167013168335,6.849999904632568,7.041669845581055,7.291669845581055,124284163.0,6.868777751922607
2015-05-18,8.024999618530273,7.716670036315918,7.724999904632568,7.766670227050781,205611066.0,7.316229820251465
2015-05-19,8.225000381469727,7.400000095367432,7.5,8.041669845581055,167846691.0,7.575280666351318
2015-05-20,8.241669654846191,7.908329963684082,8.058329582214355,7.925000190734863,166768052.0,7.465377330780029
2015-05-21,8.583330154418945,7.875,7.925000190734863,8.574999809265137,208472277.0,8.077678680419922
2015-05-22,8.733329772949219,8.291669845581055,8.633330345153809,8.441670417785645,194454459.0,7.952083587646484
2015-05-25,8.833330154418945,8.316670417785645,8.366669654846191,8.783329963684082,198252255.0,8.273926734924316
2015-05-26,9.233329772949219,8.583330154418945,8.800000190734863,8.949999809265137,204127999.0,8.430931091308594
2015-05-27,8.933329582214355,8.508330345153809,8.933329582214355,8.649999618530273,173005957.0,8.14832878112793
2015-05-28,9.050000190734863,7.858329772949219,8.658329963684082,8.0,195264537.0,7.536027431488037
2015-05-29,8.266670227050781,7.5,7.983329772949219,7.941669940948486,127743225.0,7.481080055236816
2015-06-01,8.5,7.99167013168335,7.99167013168335,8.433329582214355,117540052.0,7.944224834442139
2015-06-02,8.600000381469727,8.333330154418945,8.441670417785645,8.558329582214355,128529730.0,8.061976432800293
2015-06-03,8.75,8.191670417785645,8.558329582214355,8.733329772949219,170676824.0,8.226826667785645
2015-06-04,8.666669845581055,8.074999809265137,8.666669845581055,8.591670036315918,127006711.0,8.093382835388184
2015-06-05,9.041669845581055,8.600000381469727,8.766670227050781,8.991669654846191,215441588.0,8.470183372497559
2015-06-08,9.841670036315918,9.149999618530273,9.149999618530273,9.341670036315918,228123074.0,8.799884796142578
2015-06-09,9.583330154418945,9.183329582214355,9.350000381469727,9.475000381469727,150647988.0,8.925482749938965
2015-06-10,9.458330154418945,9.149999618530273,9.274999618530273,9.300000190734863,114084640.0,8.760631561279297
2015-06-11,9.458330154418945,9.149999618530273,9.366669654846191,9.266670227050781,99526588.0,8.729235649108887
2015-06-12,9.975000381469727,9.108329772949219,9.333330154418945,9.725000381469727,217656828.0,9.160983085632324
2015-06-15,9.883330345153809,9.550000190734863,9.808329582214355,9.616669654846191,158913556.0,9.058935165405273
2015-06-16,9.475000381469727,8.75,9.350000381469727,8.875,133575991.0,8.360280990600586
2015-06-17,9.133330345153809,8.416669845581055,8.875,9.066670417785645,103427350.0,8.5408353805542
2015-06-18,9.233329772949219,8.699999809265137,9.058329582214355,8.733329772949219,95107374.0,8.226826667785645
2015-06-19,8.816670417785645,8.0,8.5,8.074999809265137,88013853.0,7.606677055358887
2015-06-23,8.316670417785645,7.400000095367432,8.041669845581055,8.300000190734863,89437728.0,7.818628311157227
2015-06-24,8.558329582214355,8.225000381469727,8.416669845581055,8.491669654846191,94222184.0,7.999182224273682
2015-06-25,9.241669654846191,8.508330345153809,8.600000381469727,8.699999809265137,175112142.0,8.195428848266602
2015-06-26,8.541669845581055,7.833330154418945,8.316670417785645,7.833330154418945,139341790.0,7.379023551940918
2015-06-29,8.316670417785645,7.091670036315918,8.316670417785645,7.958330154418945,154662520.0,7.496774196624756
2015-06-30,8.758330345153809,7.650000095367432,8.050000190734863,8.75,174343227.0,8.24252986907959
2015-07-01,9.125,8.341670036315918,8.75,8.391670227050781,178399203.0,7.904982566833496
2015-07-02,8.566670417785645,7.550000190734863,8.433329582214355,7.550000190734863,146082910.0,7.112125873565674
2015-07-03,7.5,6.791669845581055,7.166669845581055,6.791669845581055,119834560.0,6.397776126861572
2015-07-06,7.466670036315918,6.11667013168335,7.466670036315918,6.925000190734863,162998618.0,6.523374080657959
2015-07-07,6.824999809265137,6.233329772949219,6.550000190734863,6.233329772949219,91241403.0,5.871817588806152
2015-07-08,6.233329772949219,5.608329772949219,5.608329772949219,5.75832986831665,301852790.0,5.424366474151611
2015-07-09,6.333330154418945,5.566669940948486,5.566669940948486,6.333330154418945,81770578.0,5.966018199920654
2015-07-10,6.966670036315918,6.416669845581055,6.650000095367432,6.966670036315918,94562659.0,6.56262731552124
2015-07-13,7.666669845581055,7.13332986831665,7.13332986831665,7.666669845581055,135183747.0,7.222029685974121
2015-07-14,7.983329772949219,7.333330154418945,7.658329963684082,7.375,129007804.0,6.947274684906006
2015-07-15,7.324999809265137,6.641670227050781,7.199999809265137,6.641670227050781,83599016.0,6.256476402282715
2015-07-16,7.050000190734863,6.25832986831665,6.641670227050781,6.858329772949219,65338546.0,6.460570335388184
2015-07-17,7.400000095367432,6.858329772949219,6.933330059051514,7.25,63025563.0,6.829524517059326
2015-07-20,7.483329772949219,7.083330154418945,7.25832986831665,7.291669845581055,71737796.0,6.868777751922607
2015-07-21,7.416669845581055,7.091670036315918,7.216670036315918,7.291669845581055,54741393.0,6.868777751922607
2015-07-22,7.449999809265137,7.099999904632568,7.25,7.358329772949219,65137472.0,6.931572437286377
2015-07-23,7.63332986831665,7.291669845581055,7.349999904632568,7.516670227050781,82447218.0,7.080729007720947
2015-07-24,7.916669845581055,7.333330154418945,7.666669845581055,7.458330154418945,115078298.0,7.025773048400879
2015-07-27,7.400000095367432,6.716670036315918,7.224999904632568,6.716670036315918,75486481.0,6.3271260261535645
2015-07-28,6.916669845581055,6.083330154418945,6.574999809265137,6.816669940948486,87302324.0,6.421326160430908
2015-07-29,7.266670227050781,6.683330059051514,6.916669845581055,7.199999809265137,55843820.0,6.782424449920654
2015-07-30,7.358329772949219,6.824999809265137,7.150000095367432,6.916669845581055,54965612.0,6.515526294708252
2015-07-31,6.949999809265137,6.775000095367432,6.783329963684082,6.900000095367432,39369745.0,6.499824047088623
2015-08-03,7.083330154418945,6.666669845581055,6.808330059051514,7.074999809265137,53082211.0,6.664674282073975
2015-08-04,7.316669940948486,7.00832986831665,7.016670227050781,7.308330059051514,52227788.0,6.884471893310547
2015-08-05,7.61667013168335,7.166669845581055,7.266670227050781,7.199999809265137,60453946.0,6.782424449920654
2015-08-06,7.13332986831665,6.900000095367432,6.966670036315918,6.983329772949219,34171496.0,6.578320503234863
2015-08-07,7.183330059051514,7.041669845581055,7.083330154418945,7.11667013168335,32301872.0,6.703927516937256
2015-08-10,7.666669845581055,7.24167013168335,7.266670227050781,7.558330059051514,85718865.0,7.1199727058410645
2015-08-11,7.833330154418945,7.525000095367432,7.658329963684082,7.641670227050781,103595277.0,7.198479175567627
2015-08-12,7.716670036315918,7.425000190734863,7.425000190734863,7.458330154418945,59784424.0,7.025773048400879
2015-08-13,7.791669845581055,7.416669845581055,7.416669845581055,7.74167013168335,72581253.0,7.292679309844971
2015-08-14,8.041669845581055,7.666669845581055,7.75832986831665,7.858329772949219,91819840.0,7.402573585510254
2015-08-17,8.058329582214355,7.683330059051514,7.791669845581055,7.900000095367432,83959410.0,7.441827297210693
2015-08-18,7.900000095367432,7.108329772949219,7.88332986831665,7.108329772949219,79705730.0,6.696071147918701
2015-08-19,7.275000095367432,6.591670036315918,6.824999809265137,7.191669940948486,54362271.0,6.774577617645264
2015-08-20,7.224999904632568,6.800000190734863,7.066669940948486,6.824999809265137,37720888.0,6.429173469543457
2015-08-21,6.900000095367432,6.341670036315918,6.683330059051514,6.458330154418945,44521250.0,6.08376932144165
2015-08-24,6.333330154418945,5.816669940948486,6.25,5.816669940948486,44001175.0,5.479323387145996
2015-08-25,5.408329963684082,5.233329772949219,5.233329772949219,5.233329772949219,34534491.0,4.92981481552124
2015-08-26,5.400000095367432,4.75,5.291669845581055,4.775000095367432,52669252.0,4.498066425323486
2015-08-27,5.083330154418945,4.583330154418945,4.88332986831665,5.058330059051514,38489059.0,4.7649641036987305
2015-08-28,5.474999904632568,5.125,5.158329963684082,5.458330154418945,47275422.0,5.141765594482422
2015-08-31,5.466670036315918,5.150000095367432,5.466670036315918,5.158329963684082,34089840.0,4.859164714813232
2015-09-01,5.675000190734863,5.191669940948486,5.358329772949219,5.266670227050781,87919039.0,4.961221218109131
2015-09-02,5.266670227050781,4.74167013168335,4.75832986831665,4.833330154418945,64000812.0,4.553013801574707
2015-09-07,5.141670227050781,4.833330154418945,5.0,4.908329963684082,33011167.0,4.623663902282715
2015-09-08,5.125,4.75832986831665,4.908329963684082,5.083330154418945,26347968.0,4.788514137268066
2015-09-09,5.308330059051514,5.083330154418945,5.166669845581055,5.300000190734863,46475022.0,4.992618560791016
2015-09-10,5.275000095367432,5.083330154418945,5.224999904632568,5.099999904632568,28935675.0,4.804217338562012
2015-09-11,5.199999809265137,5.033329963684082,5.099999904632568,5.166669845581055,20518395.0,4.867020606994629
2015-09-14,5.483329772949219,4.841670036315918,5.300000190734863,5.25,69233137.0,4.945517539978027
2015-09-15,5.041669845581055,4.724999904632568,4.916669845581055,4.724999904632568,37107968.0,4.4509663581848145
2015-09-16,5.183330059051514,4.558330059051514,4.733329772949219,5.11667013168335,48730297.0,4.819920539855957
2015-09-17,5.291669845581055,4.925000190734863,5.00832986831665,4.966670036315918,57232684.0,4.678620338439941
2015-09-18,5.091670036315918,4.908329963684082,5.0,4.974999904632568,24065892.0,4.686466693878174
2015-09-21,5.125,4.86667013168335,4.925000190734863,5.083330154418945,25834250.0,4.788514137268066
2015-09-22,5.175000190734863,5.025000095367432,5.11667013168335,5.108329772949219,37449932.0,4.812064170837402
2015-09-23,5.36667013168335,5.00832986831665,5.050000190734863,5.283329963684082,73881016.0,4.976914882659912
2015-09-24,5.449999809265137,5.175000190734863,5.275000095367432,5.24167013168335,59576956.0,4.937671184539795
2015-09-25,5.283329963684082,4.925000190734863,5.233329772949219,4.966670036315918,49062788.0,4.678620338439941
2015-09-28,5.074999809265137,4.841670036315918,5.0,4.974999904632568,15831554.0,4.686466693878174
2015-09-29,4.908329963684082,4.75832986831665,4.875,4.808330059051514,18479131.0,4.529462814331055
2015-09-30,4.88332986831665,4.816669940948486,4.833330154418945,4.841670036315918,11410795.0,4.560870170593262
2015-10-08,5.058330059051514,4.949999809265137,5.0,5.00832986831665,25153622.0,4.717864036560059
2015-10-09,5.11667013168335,4.974999904632568,5.016670227050781,5.091670036315918,28269260.0,4.796370983123779
2015-10-12,5.38332986831665,5.091670036315918,5.091670036315918,5.316669940948486,51247722.0,5.008321285247803
2015-10-13,5.283329963684082,5.166669845581055,5.166669845581055,5.25832986831665,40383884.0,4.953364849090576
2015-10-14,5.283329963684082,5.158329963684082,5.266670227050781,5.166669845581055,32123203.0,4.867020606994629
2015-10-15,5.291669845581055,5.13332986831665,5.158329963684082,5.275000095367432,36896246.0,4.96906852722168
2015-10-16,5.650000095367432,5.291669845581055,5.324999809265137,5.550000190734863,87918343.0,5.228119373321533
2015-10-19,5.516670227050781,5.333330154418945,5.516670227050781,5.400000095367432,62133024.0,5.086818695068359
2015-10-20,5.558330059051514,5.358329772949219,5.408329963684082,5.533329963684082,48348567.0,5.2124152183532715
2015-10-21,5.733329772949219,5.158329963684082,5.525000095367432,5.175000190734863,77042270.0,4.8748674392700195
2015-10-22,5.316669940948486,5.091670036315918,5.13332986831665,5.283329963684082,38907086.0,4.976914882659912
2015-10-23,5.349999904632568,5.216670036315918,5.300000190734863,5.324999809265137,39103455.0,5.016168117523193
2015-10-26,5.449999809265137,5.316669940948486,5.416669845581055,5.36667013168335,39678362.0,5.055421352386475
2015-10-27,5.566669940948486,5.208330154418945,5.333330154418945,5.541669845581055,60885366.0,5.220272064208984
2015-10-28,5.5,5.300000190734863,5.458330154418945,5.308330059051514,40509286.0,5.000464916229248
2015-10-29,5.425000190734863,5.266670227050781,5.333330154418945,5.36667013168335,24994837.0,5.055421352386475
2015-10-30,5.391670227050781,5.275000095367432,5.358329772949219,5.291669845581055,24727518.0,4.984770774841309
2015-11-02,5.36667013168335,5.183330059051514,5.233329772949219,5.233329772949219,20732715.0,4.92981481552124
2015-11-03,5.300000190734863,5.199999809265137,5.275000095367432,5.233329772949219,17271260.0,4.92981481552124
2015-11-04,5.441669940948486,5.216670036315918,5.266670227050781,5.441669940948486,41786847.0,5.126071453094482
2015-11-05,5.733329772949219,5.416669845581055,5.441669940948486,5.566669940948486,81886627.0,5.2438225746154785
2015-11-06,5.683330059051514,5.5,5.541669845581055,5.641670227050781,64285176.0,5.314472675323486
2015-11-09,5.775000095367432,5.541669845581055,5.583330154418945,5.733329772949219,63877921.0,5.400816440582275
2015-11-10,5.74167013168335,5.599999904632568,5.683330059051514,5.658329963684082,46897450.0,5.330166339874268
2015-11-11,5.724999904632568,5.61667013168335,5.683330059051514,5.683330059051514,33452995.0,5.353716850280762
2015-11-12,5.74167013168335,5.550000190734863,5.683330059051514,5.583330154418945,34187173.0,5.25951623916626
2015-11-13,5.583330154418945,5.483329772949219,5.533329963684082,5.50832986831665,27602594.0,5.1888651847839355
2015-11-16,5.591670036315918,5.375,5.400000095367432,5.583330154418945,22800958.0,5.25951623916626
2015-11-17,5.75832986831665,5.599999904632568,5.61667013168335,5.625,49929391.0,5.298769474029541
2015-11-18,5.666669845581055,5.458330154418945,5.641670227050781,5.483329772949219,30116382.0,5.165315628051758
2015-11-19,5.558330059051514,5.474999904632568,5.474999904632568,5.558330059051514,19938163.0,5.235965728759766
2015-11-20,5.599999904632568,5.525000095367432,5.574999809265137,5.574999809265137,26334236.0,5.251668453216553
2015-11-23,5.591670036315918,5.5,5.558330059051514,5.516670227050781,24957157.0,5.19672155380249
2015-11-24,5.50832986831665,5.425000190734863,5.50832986831665,5.49167013168335,19337118.0,5.1731719970703125
2015-11-25,5.516670227050781,5.466670036315918,5.5,5.50832986831665,21024886.0,5.1888651847839355
2015-11-26,5.541669845581055,5.458330154418945,5.525000095367432,5.458330154418945,24080822.0,5.141765594482422
2015-11-27,5.458330154418945,4.941669940948486,5.458330154418945,5.00832986831665,38103993.0,4.717864036560059
2015-11-30,5.058330059051514,4.775000095367432,5.016670227050781,4.949999809265137,27911893.0,4.662916660308838
2015-12-01,5.0,4.88332986831665,4.958330154418945,4.958330154418945,20597502.0,4.670763969421387
2015-12-02,5.441669940948486,4.949999809265137,4.966670036315918,5.224999904632568,47600586.0,4.92196798324585
2015-12-03,5.24167013168335,5.125,5.208330154418945,5.24167013168335,21193041.0,4.937671184539795
2015-12-04,5.216670036315918,5.108329772949219,5.208330154418945,5.125,15983712.0,4.827767372131348
2015-12-07,5.199999809265137,5.11667013168335,5.125,5.158329963684082,13471377.0,4.859164714813232
2015-12-08,5.150000095367432,4.99167013168335,5.125,5.00832986831665,17061074.0,4.717864036560059
2015-12-09,5.050000190734863,4.958330154418945,4.958330154418945,4.99167013168335,9265773.0,4.7021708488464355
2015-12-10,5.050000190734863,4.974999904632568,4.99167013168335,5.0,10144573.0,4.71001672744751
2015-12-11,4.983329772949219,4.88332986831665,4.983329772949219,4.925000190734863,10567761.0,4.63936710357666
2015-12-14,5.066669940948486,4.841670036315918,4.891670227050781,5.041669845581055,12414085.0,4.749269962310791
2015-12-15,5.058330059051514,5.0,5.033329963684082,5.00832986831665,13670113.0,4.717864036560059
2015-12-16,5.083330154418945,5.00832986831665,5.00832986831665,5.016670227050781,12040612.0,4.725720405578613
2015-12-17,5.125,5.041669845581055,5.041669845581055,5.11667013168335,18910717.0,4.819920539855957
2015-12-18,5.11667013168335,5.050000190734863,5.11667013168335,5.083330154418945,16317408.0,4.788514137268066
2015-12-21,5.166669845581055,5.041669845581055,5.066669940948486,5.141670227050781,21555290.0,4.843471050262451
2015-12-22,5.183330059051514,5.099999904632568,5.150000095367432,5.158329963684082,18307842.0,4.859164714813232
2015-12-23,5.191669940948486,5.108329772949219,5.158329963684082,5.125,23037835.0,4.827767372131348
2015-12-24,5.125,5.0,5.11667013168335,5.041669845581055,17615376.0,4.749269962310791
2015-12-25,5.13332986831665,5.025000095367432,5.050000190734863,5.091670036315918,16686980.0,4.796370983123779
2015-12-28,5.125,4.941669940948486,5.091670036315918,4.966670036315918,21577590.0,4.678620338439941
2015-12-29,5.016670227050781,4.916669845581055,4.949999809265137,5.016670227050781,13595827.0,4.725720405578613
2015-12-30,5.074999809265137,5.0,5.016670227050781,5.033329963684082,11691921.0,4.7414140701293945
2015-12-31,5.074999809265137,4.974999904632568,5.033329963684082,4.974999904632568,12203199.0,4.686466693878174
2016-01-04,5.158329963684082,4.63332986831665,4.99167013168335,4.658329963684082,27137410.0,4.388163089752197
2016-01-05,4.858329772949219,4.433330059051514,4.574999809265137,4.716670036315918,30483867.0,4.443119049072266
2016-01-06,4.858329772949219,4.699999809265137,4.699999809265137,4.849999904632568,21624848.0,4.568716049194336
2016-01-07,4.800000190734863,4.400000095367432,4.800000190734863,4.449999809265137,5718336.0,4.191915512084961
2016-01-08,4.650000095367432,4.358329772949219,4.583330154418945,4.5,25562840.0,4.239015579223633
2016-01-11,4.683330059051514,4.233329772949219,4.474999904632568,4.266670227050781,34147388.0,4.019218444824219
2016-01-12,4.349999904632568,4.208330154418945,4.291669845581055,4.300000190734863,19776879.0,4.050614833831787
2016-01-13,4.349999904632568,4.150000095367432,4.324999809265137,4.158329963684082,18540448.0,3.917160987854004
2016-01-14,4.233329772949219,4.025000095367432,4.058330059051514,4.199999809265137,18839134.0,3.956413984298706
2016-01-15,4.191669940948486,3.9000000953674316,4.166669845581055,3.916670083999634,20797755.0,3.68951678276062
2016-01-18,3.9749999046325684,3.7583301067352295,3.7583301067352295,3.908329963684082,14286366.0,3.6816604137420654
2016-01-19,4.175000190734863,3.916670083999634,3.924999952316284,4.13332986831665,25332261.0,3.893611192703247
2016-01-20,4.125,4.025000095367432,4.074999809265137,4.050000190734863,17304242.0,3.8151140213012695
2016-01-21,4.125,3.924999952316284,4.0,3.924999952316284,15114166.0,3.6973631381988525
2016-01-22,3.9916698932647705,3.8833301067352295,3.966670036315918,3.958329916000366,10356420.0,3.7287604808807373
2016-01-25,4.025000095367432,3.958329916000366,3.983330011367798,3.983330011367798,9018409.0,3.7523105144500732
2016-01-26,3.958329916000366,3.608330011367798,3.950000047683716,3.6166698932647705,17883579.0,3.4069154262542725
2016-01-27,3.674999952316284,3.391669988632202,3.6500000953674316,3.5,19608385.0,3.2970120906829834
2016-01-28,3.5583300590515137,3.325000047683716,3.4916698932647705,3.341670036315918,16214862.0,3.147864580154419
2016-01-29,3.5,3.333329916000366,3.358330011367798,3.466670036315918,16429280.0,3.2656149864196777
2016-02-01,3.466670036315918,3.333329916000366,3.466670036315918,3.391669988632202,14142544.0,3.19496488571167
2016-02-02,3.541670083999634,3.3666698932647705,3.408329963684082,3.5,15199041.0,3.2970120906829834
2016-02-03,3.5,3.4000000953674316,3.458329916000366,3.483330011367798,12130776.0,3.281308889389038
2016-02-04,3.583329916000366,3.458329916000366,3.483330011367798,3.549999952316284,15311392.0,3.3441121578216553
2016-02-05,3.5999999046325684,3.549999952316284,3.5666699409484863,3.575000047683716,14812791.0,3.3676624298095703
2016-02-15,3.549999952316284,3.4333300590515137,3.458329916000366,3.5250000953674316,10063884.0,3.3205621242523193
2016-02-16,3.674999952316284,3.5250000953674316,3.549999952316284,3.641669988632202,19193679.0,3.4304654598236084
2016-02-17,3.7249999046325684,3.6166698932647705,3.6166698932647705,3.708329916000366,20931744.0,3.4932594299316406
2016-02-18,3.7583301067352295,3.6833300590515137,3.733330011367798,3.6916699409484863,23084175.0,3.4775657653808594
2016-02-19,3.766669988632202,3.666670083999634,3.700000047683716,3.716670036315918,16267591.0,3.5011157989501953
2016-02-22,3.799999952316284,3.708329916000366,3.7416698932647705,3.783329963684082,20801236.0,3.5639097690582275
2016-02-23,3.791670083999634,3.6833300590515137,3.766669988632202,3.733330011367798,16909786.0,3.5168094635009766
2016-02-24,3.8166699409484863,3.6916699409484863,3.716670036315918,3.799999952316284,21464269.0,3.579612970352173
2016-02-25,3.791670083999634,3.416670083999634,3.7750000953674316,3.4749999046325684,26113648.0,3.2734618186950684
2016-02-26,3.533329963684082,3.424999952316284,3.5,3.4916698932647705,14652838.0,3.2891650199890137
2016-02-29,3.5,3.299999952316284,3.4916698932647705,3.358330011367798,17971477.0,3.1635582447052
2016-03-01,3.4333300590515137,3.341670036315918,3.408329963684082,3.408329963684082,14996228.0,3.210658311843872
2016-03-02,3.5999999046325684,3.391669988632202,3.416670083999634,3.591670036315918,25975110.0,3.3833653926849365
2016-03-03,3.716670036315918,3.5666699409484863,3.575000047683716,3.608330011367798,25960977.0,3.3990590572357178
2016-03-04,3.766669988632202,3.591670036315918,3.608330011367798,3.658329963684082,31536793.0,3.4461593627929688
2016-03-07,3.783329963684082,3.658329963684082,3.6916699409484863,3.716670036315918,24100531.0,3.5011157989501953
2016-03-08,3.7249999046325684,3.4916698932647705,3.7249999046325684,3.6500000953674316,28971792.0,3.438312530517578
2016-03-09,3.608330011367798,3.5250000953674316,3.575000047683716,3.5583300590515137,13670798.0,3.351958990097046
2016-03-10,3.583329916000366,3.516669988632202,3.5666699409484863,3.5250000953674316,10095349.0,3.3205621242523193
2016-03-11,3.533329963684082,3.483330011367798,3.5083301067352295,3.5,9052003.0,3.2970120906829834
2016-03-14,3.641669988632202,3.5250000953674316,3.541670083999634,3.6166698932647705,16251505.0,3.4069154262542725
2016-03-15,3.641669988632202,3.5666699409484863,3.5999999046325684,3.5999999046325684,10776273.0,3.391212224960327
2016-03-16,3.625,3.5583300590515137,3.591670036315918,3.575000047683716,9870416.0,3.3676624298095703
2016-03-17,3.666670083999634,3.591670036315918,3.591670036315918,3.6500000953674316,14886043.0,3.438312530517578
2016-03-18,3.7416698932647705,3.6333301067352295,3.6500000953674316,3.7249999046325684,25416748.0,3.508962392807007
2016-03-21,3.825000047683716,3.7249999046325684,3.7416698932647705,3.8166699409484863,27355666.0,3.5953164100646973
2016-03-22,3.875,3.7416698932647705,3.791670083999634,3.841670036315918,34138290.0,3.618866205215454
2016-03-23,3.825000047683716,3.7583301067352295,3.8083300590515137,3.8083300590515137,19947872.0,3.5874598026275635
2016-03-24,3.799999952316284,3.716670036315918,3.7583301067352295,3.7249999046325684,17853638.0,3.508962392807007
2016-03-25,3.75,3.700000047683716,3.708329916000366,3.75,10316710.0,3.532512903213501
2016-03-28,3.799999952316284,3.700000047683716,3.766669988632202,3.7249999046325684,14040432.0,3.508962392807007
2016-03-29,3.716670036315918,3.583329916000366,3.708329916000366,3.625,13844504.0,3.414762258529663
2016-03-30,3.7249999046325684,3.658329963684082,3.658329963684082,3.7249999046325684,14970205.0,3.508962392807007
2016-03-31,3.8833301067352295,3.733330011367798,3.733330011367798,3.8666698932647705,39452277.0,3.642416477203369
2016-04-01,4.033329963684082,3.8083300590515137,3.833329916000366,3.908329963684082,51404433.0,3.6816604137420654
2016-04-05,4.074999809265137,3.875,3.924999952316284,4.025000095367432,48411757.0,3.7915639877319336
2016-04-06,4.158329963684082,3.9000000953674316,4.0,4.125,43863370.0,3.8857638835906982
2016-04-07,4.125,3.966670036315918,4.125,3.9749999046325684,32372229.0,3.7444632053375244
2016-04-08,4.033329963684082,3.875,3.9416699409484863,3.9749999046325684,27081332.0,3.7444632053375244
2016-04-11,4.066669940948486,3.966670036315918,3.966670036315918,4.0,21054685.0,3.7680137157440186
2016-04-12,4.00832986831665,3.916670083999634,4.00832986831665,3.9416699409484863,14223582.0,3.713066577911377
2016-04-13,4.041669845581055,3.958329916000366,3.958329916000366,4.0,25105494.0,3.7680137157440186
2016-04-14,4.033329963684082,3.983330011367798,4.025000095367432,4.025000095367432,13733592.0,3.7915639877319336
2016-04-15,4.041669845581055,3.983330011367798,4.041669845581055,4.00832986831665,13663532.0,3.775860548019409
2016-04-18,3.9916698932647705,3.8833301067352295,3.9916698932647705,3.916670083999634,12716461.0,3.68951678276062
2016-04-19,3.950000047683716,3.891669988632202,3.9333300590515137,3.924999952316284,9226771.0,3.6973631381988525
2016-04-20,3.9416699409484863,3.6833300590515137,3.924999952316284,3.733330011367798,30888838.0,3.5168094635009766
2016-04-21,3.7750000953674316,3.666670083999634,3.716670036315918,3.6833300590515137,17723209.0,3.4697093963623047
2016-04-22,3.708329916000366,3.6333301067352295,3.666670083999634,3.700000047683716,10744142.0,3.485412836074829
2016-04-25,3.6916699409484863,3.6333301067352295,3.6916699409484863,3.674999952316284,10903138.0,3.461862325668335
2016-04-26,3.716670036315918,3.6500000953674316,3.6500000953674316,3.716670036315918,7670568.0,3.5011157989501953
2016-04-27,3.7416698932647705,3.700000047683716,3.716670036315918,3.716670036315918,8338588.0,3.5011157989501953
2016-04-28,3.733330011367798,3.666670083999634,3.733330011367798,3.716670036315918,9234921.0,3.5011157989501953
2016-04-29,3.7416698932647705,3.6916699409484863,3.708329916000366,3.7249999046325684,6379648.0,3.508962392807007
2016-05-03,3.8083300590515137,3.6833300590515137,3.733330011367798,3.799999952316284,12793537.0,3.579612970352173
2016-05-04,3.8166699409484863,3.75,3.791670083999634,3.8083300590515137,10134938.0,3.5874598026275635
2016-05-05,3.8083300590515137,3.766669988632202,3.791670083999634,3.8083300590515137,7331419.0,3.5874598026275635
2016-05-06,3.8083300590515137,3.658329963684082,3.8083300590515137,3.666670083999634,13509015.0,3.4540157318115234
2016-05-09,3.6500000953674316,3.549999952316284,3.6500000953674316,3.583329916000366,11391654.0,3.375509262084961
2016-05-10,3.641669988632202,3.541670083999634,3.5583300590515137,3.591670036315918,11281126.0,3.3833653926849365
2016-05-11,3.6166698932647705,3.541670083999634,3.583329916000366,3.549999952316284,8444767.0,3.3441121578216553
2016-05-12,3.541670083999634,3.4333300590515137,3.5250000953674316,3.5083301067352295,9847086.0,3.304858922958374
2016-05-13,3.549999952316284,3.4333300590515137,3.5,3.4749999046325684,9019336.0,3.2734618186950684
2016-05-16,3.533329963684082,3.4749999046325684,3.4916698932647705,3.533329963684082,8477522.0,3.328409194946289
2016-05-17,3.541670083999634,3.4749999046325684,3.516669988632202,3.5250000953674316,8763584.0,3.3205621242523193
2016-05-18,3.5083301067352295,3.424999952316284,3.5083301067352295,3.458329916000366,8718516.0,3.257758617401123
2016-05-19,3.5083301067352295,3.4416699409484863,3.466670036315918,3.450000047683716,7126917.0,3.2499120235443115
2016-05-20,3.4749999046325684,3.408329963684082,3.4333300590515137,3.466670036315918,5857291.0,3.2656149864196777
2016-05-23,3.5083301067352295,3.466670036315918,3.483330011367798,3.483330011367798,6107179.0,3.281308889389038
2016-05-24,3.483330011367798,3.424999952316284,3.483330011367798,3.4416699409484863,5462101.0,3.242064952850342
2016-05-25,3.483330011367798,3.4333300590515137,3.466670036315918,3.450000047683716,4241894.0,3.2499120235443115
2016-05-26,3.466670036315918,3.3833301067352295,3.450000047683716,3.458329916000366,6622740.0,3.257758617401123
2016-05-27,3.483330011367798,3.4333300590515137,3.450000047683716,3.466670036315918,5791761.0,3.2656149864196777
2016-05-30,3.5,3.4416699409484863,3.4916698932647705,3.4749999046325684,8114037.0,3.2734618186950684
2016-05-31,3.591670036315918,3.466670036315918,3.466670036315918,3.575000047683716,14442842.0,3.3676624298095703
2016-06-01,3.591670036315918,3.541670083999634,3.583329916000366,3.549999952316284,10604856.0,3.3441121578216553
2016-06-02,3.575000047683716,3.533329963684082,3.5583300590515137,3.549999952316284,10577223.0,3.3441121578216553
2016-06-03,3.575000047683716,3.533329963684082,3.549999952316284,3.5666699409484863,9847724.0,3.3598153591156006
2016-06-06,3.641669988632202,3.541670083999634,3.5666699409484863,3.5999999046325684,14310898.0,3.391212224960327
2016-06-07,3.6166698932647705,3.5583300590515137,3.583329916000366,3.5666699409484863,7295253.0,3.3598153591156006
2016-06-08,3.583329916000366,3.541670083999634,3.575000047683716,3.549999952316284,7086579.0,3.3441121578216553
2016-06-13,3.533329963684082,3.4333300590515137,3.5250000953674316,3.4416699409484863,9851553.0,3.242064952850342
2016-06-14,3.466670036315918,3.408329963684082,3.4333300590515137,3.424999952316284,8021199.0,3.2263617515563965
2016-06-15,3.5250000953674316,3.391669988632202,3.4000000953674316,3.516669988632202,9153099.0,3.3127150535583496
2016-06-16,3.5250000953674316,3.4416699409484863,3.516669988632202,3.458329916000366,7582656.0,3.257758617401123
2016-06-17,3.5,3.450000047683716,3.458329916000366,3.466670036315918,6481221.0,3.2656149864196777
2016-06-20,3.4916698932647705,3.424999952316284,3.466670036315918,3.458329916000366,5921384.0,3.257758617401123
2016-06-21,3.5,3.4416699409484863,3.4749999046325684,3.450000047683716,7387017.0,3.2499120235443115
2016-06-22,3.483330011367798,3.4333300590515137,3.4416699409484863,3.4749999046325684,5104908.0,3.2734618186950684
2016-06-23,3.483330011367798,3.450000047683716,3.4749999046325684,3.466670036315918,4023340.0,3.2656149864196777
2016-06-24,3.4916698932647705,3.375,3.466670036315918,3.408329963684082,10407213.0,3.210658311843872
2016-06-27,3.4916698932647705,3.3833301067352295,3.408329963684082,3.4749999046325684,8589578.0,3.2734618186950684
2016-06-28,3.516669988632202,3.4416699409484863,3.458329916000366,3.5083301067352295,11326690.0,3.304858922958374
2016-06-29,3.583329916000366,3.5,3.5083301067352295,3.5250000953674316,14299113.0,3.3205621242523193
2016-06-30,3.549999952316284,3.5,3.5250000953674316,3.541670083999634,10426988.0,3.3362653255462646
2016-07-01,3.549999952316284,3.516669988632202,3.541670083999634,3.533329963684082,6298672.0,3.328409194946289
2016-07-04,3.6166698932647705,3.541670083999634,3.5666699409484863,3.6166698932647705,21510268.0,3.4069154262542725
2016-07-05,3.9000000953674316,3.591670036315918,3.625,3.799999952316284,45542511.0,3.579612970352173
2016-07-06,3.7750000953674316,3.716670036315918,3.7583301067352295,3.7416698932647705,23085127.0,3.5246658325195312
2016-07-07,3.75,3.708329916000366,3.75,3.7416698932647705,13673877.0,3.5246658325195312
2016-07-08,3.7416698932647705,3.666670083999634,3.7416698932647705,3.6833300590515137,12787425.0,3.4697093963623047
2016-07-11,3.7583301067352295,3.674999952316284,3.6833300590515137,3.716670036315918,15256657.0,3.5011157989501953
2016-07-12,3.766669988632202,3.700000047683716,3.700000047683716,3.766669988632202,15921528.0,3.548215866088867
2016-07-13,3.841670036315918,3.7583301067352295,3.791670083999634,3.783329963684082,17332024.0,3.5639097690582275
2016-07-14,3.799999952316284,3.7416698932647705,3.766669988632202,3.766669988632202,12206096.0,3.548215866088867
2016-07-15,4.141670227050781,4.091670036315918,4.141670227050781,4.141670227050781,86269558.0,3.901467800140381
2016-07-18,4.433330059051514,4.058330059051514,4.083330154418945,4.300000190734863,146892830.0,4.050614833831787
2016-07-19,4.341670036315918,4.175000190734863,4.300000190734863,4.224999904632568,80647771.0,3.979964256286621
2016-07-20,4.24167013168335,4.13332986831665,4.191669940948486,4.158329963684082,43067901.0,3.917160987854004
2016-07-21,4.216670036315918,4.13332986831665,4.158329963684082,4.150000095367432,37317021.0,3.9093141555786133
2016-07-22,4.183330059051514,4.050000190734863,4.166669845581055,4.066669940948486,33524256.0,3.8308167457580566
2016-07-25,4.091670036315918,4.016670227050781,4.058330059051514,4.041669845581055,19659772.0,3.8072667121887207
2016-07-26,4.099999904632568,4.016670227050781,4.041669845581055,4.091670036315918,16065038.0,3.8543667793273926
2016-07-27,4.49167013168335,4.166669845581055,4.183330059051514,4.400000095367432,136436274.0,4.144814968109131
2016-07-28,4.349999904632568,4.216670036315918,4.283329963684082,4.266670227050781,57836284.0,4.019218444824219
2016-07-29,4.408329963684082,4.208330154418945,4.24167013168335,4.233329772949219,50052766.0,3.987811326980591
2016-08-01,4.183330059051514,4.00832986831665,4.183330059051514,4.041669845581055,42472658.0,3.8072667121887207
2016-08-02,4.158329963684082,4.033329963684082,4.066669940948486,4.150000095367432,23047422.0,3.9093141555786133
2016-08-03,4.283329963684082,4.091670036315918,4.125,4.25,36066684.0,4.003514289855957
2016-08-04,4.24167013168335,4.175000190734863,4.224999904632568,4.208330154418945,20781230.0,3.964261531829834
2016-08-05,4.233329772949219,4.099999904632568,4.199999809265137,4.108329772949219,24008355.0,3.870060682296753
2016-08-08,4.13332986831665,4.041669845581055,4.099999904632568,4.125,19848838.0,3.8857638835906982
2016-08-09,4.24167013168335,4.083330154418945,4.11667013168335,4.191669940948486,25848216.0,3.9485673904418945
2016-08-10,4.199999809265137,4.099999904632568,4.175000190734863,4.11667013168335,19940904.0,3.8779172897338867
2016-08-11,4.150000095367432,4.033329963684082,4.108329772949219,4.050000190734863,18596172.0,3.8151140213012695
2016-08-12,4.108329772949219,4.033329963684082,4.033329963684082,4.099999904632568,13329714.0,3.8622140884399414
2016-08-15,4.199999809265137,4.083330154418945,4.083330154418945,4.175000190734863,26246678.0,3.9328644275665283
2016-08-16,4.283329963684082,4.183330059051514,4.199999809265137,4.199999809265137,26542858.0,3.956413984298706
2016-08-17,4.208330154418945,4.125,4.199999809265137,4.191669940948486,18489854.0,3.9485673904418945
2016-08-18,4.233329772949219,4.166669845581055,4.183330059051514,4.199999809265137,16396885.0,3.956413984298706
2016-08-19,4.224999904632568,4.141670227050781,4.224999904632568,4.183330059051514,16582938.0,3.940711259841919
2016-08-22,4.175000190734863,4.099999904632568,4.166669845581055,4.099999904632568,12540452.0,3.8622140884399414
2016-08-23,4.166669845581055,4.099999904632568,4.108329772949219,4.125,8687133.0,3.8857638835906982
2016-08-24,4.141670227050781,4.083330154418945,4.125,4.099999904632568,10478878.0,3.8622140884399414
2016-08-25,4.083330154418945,4.025000095367432,4.083330154418945,4.058330059051514,13874629.0,3.822960615158081
2016-08-26,4.091670036315918,4.041669845581055,4.050000190734863,4.050000190734863,7562665.0,3.8151140213012695
2016-08-29,4.099999904632568,4.0,4.050000190734863,4.066669940948486,7174437.0,3.8308167457580566
2016-08-30,4.11667013168335,4.058330059051514,4.091670036315918,4.066669940948486,7366692.0,3.8308167457580566
2016-08-31,4.108329772949219,4.050000190734863,4.083330154418945,4.066669940948486,5932606.0,3.8308167457580566
2016-09-01,4.13332986831665,4.058330059051514,4.074999809265137,4.066669940948486,10335285.0,3.8308167457580566
2016-09-02,4.083330154418945,4.025000095367432,4.066669940948486,4.041669845581055,7760211.0,3.8072667121887207
2016-09-05,4.083330154418945,4.050000190734863,4.050000190734863,4.058330059051514,5919024.0,3.822960615158081
2016-09-06,4.091670036315918,4.016670227050781,4.066669940948486,4.091670036315918,10422331.0,3.8543667793273926
2016-09-07,4.233329772949219,4.083330154418945,4.091670036315918,4.158329963684082,28312987.0,3.917160987854004
2016-09-08,4.150000095367432,4.11667013168335,4.141670227050781,4.141670227050781,13867443.0,3.901467800140381
2016-09-09,4.199999809265137,4.108329772949219,4.141670227050781,4.11667013168335,12532284.0,3.8779172897338867
2016-09-12,4.058330059051514,3.958329916000366,4.025000095367432,3.9749999046325684,21213360.0,3.7444632053375244
2016-09-13,4.016670227050781,3.916670083999634,4.0,3.9416699409484863,11918845.0,3.713066577911377
2016-09-14,3.950000047683716,3.908329963684082,3.916670083999634,3.9333300590515137,8333740.0,3.7052102088928223
2016-09-19,3.983330011367798,3.9333300590515137,3.9416699409484863,3.966670036315918,5314873.0,3.736616611480713
2016-09-20,3.983330011367798,3.9416699409484863,3.966670036315918,3.9749999046325684,5292694.0,3.7444632053375244
2016-09-21,3.9749999046325684,3.924999952316284,3.966670036315918,3.958329916000366,4414848.0,3.7287604808807373
2016-09-22,4.016670227050781,3.950000047683716,3.9749999046325684,3.966670036315918,7837933.0,3.736616611480713
2016-09-23,3.983330011367798,3.9416699409484863,3.966670036315918,3.950000047683716,5017572.0,3.7209136486053467
2016-09-26,3.966670036315918,3.841670036315918,3.966670036315918,3.858330011367798,9307221.0,3.6345601081848145
2016-09-27,3.8833301067352295,3.825000047683716,3.858330011367798,3.875,7353931.0,3.6502633094787598
2016-09-28,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.8499999046325684,4801058.0,3.6267130374908447
2016-09-29,3.9000000953674316,3.8499999046325684,3.8499999046325684,3.8666698932647705,5254068.0,3.642416477203369
2016-09-30,3.950000047683716,3.841670036315918,3.858330011367798,3.9333300590515137,7948492.0,3.7052102088928223
2016-10-10,4.00832986831665,3.924999952316284,3.9333300590515137,3.9916698932647705,11526782.0,3.760166645050049
2016-10-11,4.025000095367432,3.9749999046325684,3.983330011367798,4.00832986831665,8800970.0,3.775860548019409
2016-10-12,4.00832986831665,3.9749999046325684,3.9916698932647705,4.0,6367340.0,3.7680137157440186
2016-10-13,4.074999809265137,3.983330011367798,4.0,4.041669845581055,12975400.0,3.8072667121887207
2016-10-14,4.050000190734863,4.0,4.033329963684082,4.041669845581055,9834394.0,3.8072667121887207
2016-10-17,4.074999809265137,4.00832986831665,4.041669845581055,4.016670227050781,11543335.0,3.783717155456543
2016-10-18,4.208330154418945,4.0,4.00832986831665,4.166669845581055,30748442.0,3.9250171184539795
2016-10-19,4.25832986831665,4.108329772949219,4.166669845581055,4.13332986831665,27233252.0,3.893611192703247
2016-10-20,4.175000190734863,4.108329772949219,4.125,4.11667013168335,11416407.0,3.8779172897338867
2016-10-21,4.24167013168335,4.099999904632568,4.108329772949219,4.208330154418945,30228574.0,3.964261531829834
2016-10-24,4.24167013168335,4.150000095367432,4.208330154418945,4.208330154418945,27836973.0,3.964261531829834
2016-10-25,4.233329772949219,4.158329963684082,4.208330154418945,4.191669940948486,17604985.0,3.9485673904418945
2016-10-26,4.208330154418945,4.13332986831665,4.191669940948486,4.13332986831665,12705948.0,3.893611192703247
2016-10-27,4.166669845581055,4.099999904632568,4.141670227050781,4.158329963684082,13606323.0,3.917160987854004
2016-10-28,4.474999904632568,4.208330154418945,4.341670036315918,4.208330154418945,42933976.0,3.964261531829834
2016-10-31,4.150000095367432,4.074999809265137,4.141670227050781,4.091670036315918,21657069.0,3.8543667793273926
2016-11-01,4.11667013168335,4.083330154418945,4.099999904632568,4.099999904632568,9519816.0,3.8622140884399414
2016-11-02,4.158329963684082,4.00832986831665,4.150000095367432,4.041669845581055,21008680.0,3.8072667121887207
2016-11-03,4.125,4.00832986831665,4.00832986831665,4.083330154418945,15320793.0,3.846510887145996
2016-11-04,4.091670036315918,4.033329963684082,4.074999809265137,4.058330059051514,8945619.0,3.822960615158081
2016-11-07,4.074999809265137,4.025000095367432,4.041669845581055,4.041669845581055,9183550.0,3.8072667121887207
2016-11-08,4.091670036315918,4.050000190734863,4.066669940948486,4.074999809265137,10607956.0,3.8386638164520264
2016-11-09,4.083330154418945,4.0,4.074999809265137,4.025000095367432,11465385.0,3.7915639877319336
2016-11-10,4.125,4.050000190734863,4.074999809265137,4.11667013168335,18988996.0,3.8779172897338867
2016-11-11,4.233329772949219,4.091670036315918,4.11667013168335,4.191669940948486,35754042.0,3.9485673904418945
2016-11-14,4.300000190734863,4.158329963684082,4.175000190734863,4.300000190734863,52540183.0,4.050614833831787
2016-11-15,4.375,4.224999904632568,4.308330059051514,4.24167013168335,31899582.0,3.9956681728363037
2016-11-16,4.25832986831665,4.216670036315918,4.25832986831665,4.224999904632568,14887680.0,3.979964256286621
2016-11-17,4.433330059051514,4.199999809265137,4.224999904632568,4.408329963684082,68601451.0,4.1526618003845215
2016-11-18,4.38332986831665,4.224999904632568,4.349999904632568,4.266670227050781,38509552.0,4.019218444824219
2016-11-21,4.358329772949219,4.224999904632568,4.233329772949219,4.275000095367432,24149186.0,4.027064323425293
2016-11-22,4.316669940948486,4.25,4.266670227050781,4.316669940948486,19780620.0,4.066317558288574
2016-11-23,4.583330154418945,4.349999904632568,4.408329963684082,4.416669845581055,68484195.0,4.160518169403076
2016-11-24,4.433330059051514,4.333330154418945,4.375,4.36667013168335,30438801.0,4.1134185791015625
2016-11-25,4.391670227050781,4.275000095367432,4.36667013168335,4.38332986831665,20730765.0,4.1291117668151855
2016-11-28,4.483329772949219,4.358329772949219,4.375,4.466670036315918,34019001.0,4.207618236541748
2016-11-29,4.599999904632568,4.425000190734863,4.49167013168335,4.516670227050781,60899288.0,4.254718780517578
2016-11-30,4.516670227050781,4.333330154418945,4.49167013168335,4.375,38412073.0,4.121264934539795
2016-12-01,4.49167013168335,4.38332986831665,4.408329963684082,4.458330154418945,30660390.0,4.199762344360352
2016-12-02,4.533329963684082,4.308330059051514,4.466670036315918,4.324999809265137,40218751.0,4.074164390563965
2016-12-05,4.36667013168335,4.24167013168335,4.291669845581055,4.266670227050781,21568141.0,4.019218444824219
2016-12-06,4.308330059051514,4.216670036315918,4.283329963684082,4.224999904632568,15893702.0,3.979964256286621
2016-12-07,4.283329963684082,4.216670036315918,4.233329772949219,4.283329963684082,10664151.0,4.034911632537842
2016-12-08,4.308330059051514,4.224999904632568,4.291669845581055,4.233329772949219,12793462.0,3.987811326980591
2016-12-09,4.25832986831665,4.216670036315918,4.24167013168335,4.24167013168335,13720910.0,3.9956681728363037
2016-12-12,4.25,4.041669845581055,4.25,4.041669845581055,25320322.0,3.8072667121887207
2016-12-13,4.125,4.041669845581055,4.041669845581055,4.099999904632568,13117455.0,3.8622140884399414
2016-12-14,4.141670227050781,4.066669940948486,4.091670036315918,4.074999809265137,12085978.0,3.8386638164520264
2016-12-15,4.141670227050781,4.066669940948486,4.099999904632568,4.091670036315918,10958355.0,3.8543667793273926
2016-12-16,4.13332986831665,4.083330154418945,4.091670036315918,4.11667013168335,7658851.0,3.8779172897338867
2016-12-19,4.158329963684082,4.091670036315918,4.11667013168335,4.125,8399230.0,3.8857638835906982
2016-12-20,4.125,4.050000190734863,4.11667013168335,4.083330154418945,9285670.0,3.846510887145996
2016-12-21,4.183330059051514,4.074999809265137,4.083330154418945,4.166669845581055,18586906.0,3.9250171184539795
2016-12-22,4.216670036315918,4.141670227050781,4.166669845581055,4.166669845581055,14075276.0,3.9250171184539795
2016-12-23,4.191669940948486,4.083330154418945,4.175000190734863,4.091670036315918,14626471.0,3.8543667793273926
2016-12-26,4.208330154418945,4.058330059051514,4.083330154418945,4.208330154418945,15534672.0,3.964261531829834
2016-12-27,4.283329963684082,4.199999809265137,4.233329772949219,4.25,26100170.0,4.003514289855957
2016-12-28,4.283329963684082,4.199999809265137,4.24167013168335,4.216670036315918,12384433.0,3.9721176624298096
2016-12-29,4.291669845581055,4.166669845581055,4.216670036315918,4.275000095367432,19680405.0,4.027064323425293
2016-12-30,4.275000095367432,4.233329772949219,4.25832986831665,4.25,11291512.0,4.003514289855957
2017-01-03,4.266670227050781,4.233329772949219,4.266670227050781,4.266670227050781,12721784.0,4.019218444824219
2017-01-04,4.316669940948486,4.224999904632568,4.266670227050781,4.291669845581055,16675497.0,4.042767524719238
2017-01-05,4.324999809265137,4.275000095367432,4.291669845581055,4.316669940948486,16415996.0,4.066317558288574
2017-01-06,4.308330059051514,4.266670227050781,4.283329963684082,4.291669845581055,11345385.0,4.042767524719238
2017-01-09,4.349999904632568,4.25832986831665,4.275000095367432,4.349999904632568,17685891.0,4.097714424133301
2017-01-10,4.349999904632568,4.283329963684082,4.349999904632568,4.291669845581055,12948036.0,4.042767524719238
2017-01-11,4.316669940948486,4.233329772949219,4.283329963684082,4.24167013168335,11095834.0,3.9956681728363037
2017-01-12,4.25832986831665,4.175000190734863,4.25,4.191669940948486,11680897.0,3.9485673904418945
2017-01-13,4.208330154418945,4.11667013168335,4.199999809265137,4.141670227050781,11627805.0,3.901467800140381
2017-01-16,4.158329963684082,3.924999952316284,4.11667013168335,4.016670227050781,23780197.0,3.783717155456543
2017-01-17,4.025000095367432,3.9333300590515137,4.00832986831665,4.016670227050781,19075562.0,3.783717155456543
2017-01-18,4.041669845581055,3.9916698932647705,3.9916698932647705,4.0,10348052.0,3.7680137157440186
2017-01-19,4.025000095367432,3.9749999046325684,4.0,3.9916698932647705,8128618.0,3.760166645050049
2017-01-20,4.033329963684082,3.983330011367798,4.0,4.025000095367432,7606292.0,3.7915639877319336
2017-01-23,4.11667013168335,4.033329963684082,4.033329963684082,4.083330154418945,11557561.0,3.846510887145996
2017-01-24,4.13332986831665,4.083330154418945,4.083330154418945,4.11667013168335,8518042.0,3.8779172897338867
2017-01-25,4.125,4.099999904632568,4.11667013168335,4.108329772949219,4875421.0,3.870060682296753
2017-01-26,4.11667013168335,4.058330059051514,4.108329772949219,4.099999904632568,9918847.0,3.8622140884399414
2017-02-03,4.125,4.083330154418945,4.108329772949219,4.099999904632568,5885547.0,3.8622140884399414
2017-02-06,4.13332986831665,4.083330154418945,4.099999904632568,4.11667013168335,8346218.0,3.8779172897338867
2017-02-07,4.158329963684082,4.099999904632568,4.099999904632568,4.125,9380716.0,3.8857638835906982
2017-02-08,4.141670227050781,4.083330154418945,4.108329772949219,4.13332986831665,9542944.0,3.893611192703247
2017-02-09,4.216670036315918,4.11667013168335,4.11667013168335,4.199999809265137,16954822.0,3.956413984298706
2017-02-10,4.375,4.175000190734863,4.199999809265137,4.316669940948486,54664202.0,4.066317558288574
2017-02-13,4.416669845581055,4.316669940948486,4.316669940948486,4.333330154418945,45787780.0,4.082012176513672
2017-02-14,4.416669845581055,4.283329963684082,4.333330154418945,4.391670227050781,25829997.0,4.13696813583374
2017-02-15,4.75832986831665,4.324999809265137,4.375,4.433330059051514,51926035.0,4.176212310791016
2017-02-16,4.466670036315918,4.349999904632568,4.416669845581055,4.441669940948486,25397377.0,4.184068202972412
2017-02-17,4.441669940948486,4.324999809265137,4.441669940948486,4.341670036315918,25982902.0,4.089868068695068
2017-02-20,4.583330154418945,4.358329772949219,4.358329772949219,4.566669940948486,70934071.0,4.30181884765625
2017-02-21,4.574999809265137,4.49167013168335,4.525000095367432,4.558330059051514,34387650.0,4.293962478637695
2017-02-22,4.666669845581055,4.516670227050781,4.541669845581055,4.574999809265137,33986727.0,4.309665679931641
2017-02-23,4.61667013168335,4.50832986831665,4.591670036315918,4.550000190734863,23267530.0,4.286116123199463
2017-02-24,4.608329772949219,4.466670036315918,4.525000095367432,4.583330154418945,27752487.0,4.317512512207031
2017-02-27,4.625,4.541669845581055,4.566669940948486,4.550000190734863,28357030.0,4.286116123199463
2017-02-28,4.574999809265137,4.525000095367432,4.566669940948486,4.558330059051514,18740529.0,4.293962478637695
2017-03-01,4.683330059051514,4.533329963684082,4.550000190734863,4.650000095367432,38218886.0,4.380315780639648
2017-03-02,4.808330059051514,4.63332986831665,4.683330059051514,4.650000095367432,54508458.0,4.380315780639648
2017-03-03,4.641670227050781,4.533329963684082,4.641670227050781,4.558330059051514,31706001.0,4.293962478637695
2017-03-06,4.583330154418945,4.5,4.541669845581055,4.558330059051514,19464564.0,4.293962478637695
2017-03-07,4.591670036315918,4.516670227050781,4.533329963684082,4.533329963684082,14699012.0,4.270412445068359
2017-03-08,4.591670036315918,4.50832986831665,4.50832986831665,4.566669940948486,15858511.0,4.30181884765625
2017-03-09,4.566669940948486,4.449999809265137,4.541669845581055,4.458330154418945,21094789.0,4.199762344360352
2017-03-10,4.483329772949219,4.425000190734863,4.458330154418945,4.458330154418945,9136506.0,4.199762344360352
2017-03-13,4.533329963684082,4.416669845581055,4.449999809265137,4.516670227050781,13810366.0,4.254718780517578
2017-03-14,4.583330154418945,4.50832986831665,4.533329963684082,4.541669845581055,19143771.0,4.278268337249756
2017-03-15,4.566669940948486,4.516670227050781,4.550000190734863,4.533329963684082,10683945.0,4.270412445068359
2017-03-16,4.583330154418945,4.525000095367432,4.541669845581055,4.566669940948486,13436247.0,4.30181884765625
2017-03-17,4.591670036315918,4.458330154418945,4.566669940948486,4.474999904632568,17276414.0,4.215465545654297
2017-03-20,4.5,4.425000190734863,4.483329772949219,4.49167013168335,10447075.0,4.231168746948242
2017-03-21,4.50832986831665,4.416669845581055,4.483329772949219,4.449999809265137,11410790.0,4.191915512084961
2017-03-22,4.699999809265137,4.425000190734863,4.441669940948486,4.699999809265137,71209015.0,4.4274163246154785
2017-03-23,4.733329772949219,4.591670036315918,4.699999809265137,4.691669940948486,41460516.0,4.4195685386657715
2017-03-24,4.849999904632568,4.691669940948486,4.708330154418945,4.824999809265137,56743530.0,4.545166492462158
2017-03-27,4.933330059051514,4.691669940948486,4.816669940948486,4.724999904632568,45543477.0,4.4509663581848145
2017-03-28,4.824999809265137,4.641670227050781,4.716670036315918,4.691669940948486,34903875.0,4.4195685386657715
2017-03-29,5.11667013168335,4.675000190734863,4.699999809265137,4.916669845581055,86755804.0,4.631519794464111
2017-03-30,5.083330154418945,4.86667013168335,4.916669845581055,4.949999809265137,78236691.0,4.662916660308838
2017-03-31,5.150000095367432,4.783329963684082,4.925000190734863,4.816669940948486,78223935.0,4.537319660186768
2017-04-05,5.033329963684082,4.791669845581055,4.833330154418945,4.99167013168335,53412368.0,4.7021708488464355
2017-04-06,5.074999809265137,4.925000190734863,4.974999904632568,4.99167013168335,46394940.0,4.7021708488464355
2017-04-07,5.025000095367432,4.86667013168335,5.025000095367432,4.949999809265137,33326928.0,4.662916660308838
2017-04-10,4.99167013168335,4.875,4.949999809265137,4.916669845581055,26600980.0,4.631519794464111
2017-04-11,5.066669940948486,4.88332986831665,4.925000190734863,5.058330059051514,44763865.0,4.7649641036987305
2017-04-12,5.074999809265137,4.916669845581055,5.033329963684082,4.958330154418945,36708198.0,4.670763969421387
2017-04-13,4.949999809265137,4.824999809265137,4.925000190734863,4.833330154418945,29264476.0,4.553013801574707
2017-04-14,4.908329963684082,4.75,4.833330154418945,4.775000095367432,23550762.0,4.498066425323486
2017-04-17,4.875,4.716670036315918,4.733329772949219,4.808330059051514,18253422.0,4.529462814331055
2017-04-18,4.849999904632568,4.766670227050781,4.783329963684082,4.783329963684082,13074763.0,4.505912780761719
2017-04-19,4.775000095367432,4.566669940948486,4.75832986831665,4.699999809265137,23678598.0,4.4274163246154785
2017-04-20,4.766670227050781,4.650000095367432,4.716670036315918,4.75,13981716.0,4.474515914916992
2017-04-21,4.816669940948486,4.699999809265137,4.74167013168335,4.733329772949219,14541708.0,4.458812713623047
2017-04-24,4.766670227050781,4.449999809265137,4.75,4.483329772949219,26897422.0,4.223311424255371
2017-04-25,4.541669845581055,4.400000095367432,4.49167013168335,4.433330059051514,22249124.0,4.176212310791016
2017-04-26,4.466670036315918,4.38332986831665,4.449999809265137,4.449999809265137,11887244.0,4.191915512084961
2017-04-27,4.50832986831665,4.300000190734863,4.441669940948486,4.5,19814782.0,4.239015579223633
2017-04-28,4.533329963684082,4.449999809265137,4.50832986831665,4.50832986831665,11011491.0,4.246862411499023
2017-05-02,4.574999809265137,4.483329772949219,4.5,4.516670227050781,16118118.0,4.254718780517578
2017-05-03,4.558330059051514,4.483329772949219,4.50832986831665,4.550000190734863,14751399.0,4.286116123199463
2017-05-04,4.61667013168335,4.466670036315918,4.541669845581055,4.5,17448408.0,4.239015579223633
2017-05-05,4.525000095367432,4.449999809265137,4.5,4.466670036315918,16284309.0,4.207618236541748
2017-05-08,4.466670036315918,4.333330154418945,4.375,4.341670036315918,15994612.0,4.089868068695068
2017-05-09,4.391670227050781,4.324999809265137,4.349999904632568,4.38332986831665,7864760.0,4.1291117668151855
2017-05-10,4.408329963684082,4.224999904632568,4.400000095367432,4.233329772949219,12853165.0,3.987811326980591
2017-05-11,4.358329772949219,4.150000095367432,4.208330154418945,4.349999904632568,15709548.0,4.097714424133301
2017-05-12,4.466670036315918,4.333330154418945,4.400000095367432,4.433330059051514,16597725.0,4.176212310791016
2017-05-15,4.458330154418945,4.283329963684082,4.458330154418945,4.308330059051514,12310291.0,4.058461666107178
2017-05-16,4.516670227050781,4.199999809265137,4.300000190734863,4.474999904632568,30041941.0,4.215465545654297
2017-05-17,4.541669845581055,4.425000190734863,4.441669940948486,4.483329772949219,21989419.0,4.223311424255371
2017-05-18,4.474999904632568,4.391670227050781,4.441669940948486,4.441669940948486,13481277.0,4.184068202972412
2017-05-19,4.658329963684082,4.483329772949219,4.5,4.5,24929857.0,4.239015579223633
2017-05-22,4.49167013168335,4.333330154418945,4.49167013168335,4.38332986831665,16371841.0,4.1291117668151855
2017-05-23,4.391670227050781,4.233329772949219,4.349999904632568,4.24167013168335,15585933.0,3.9956681728363037
2017-05-24,4.291669845581055,4.166669845581055,4.24167013168335,4.291669845581055,9441500.0,4.042767524719238
2017-05-25,4.349999904632568,4.25,4.291669845581055,4.333330154418945,8996250.0,4.082012176513672
2017-05-26,4.466670036315918,4.308330059051514,4.349999904632568,4.449999809265137,18520555.0,4.191915512084961
2017-05-31,4.591670036315918,4.408329963684082,4.416669845581055,4.50832986831665,28649110.0,4.246862411499023
2017-06-01,4.449999809265137,4.266670227050781,4.433330059051514,4.300000190734863,27758142.0,4.050614833831787
2017-06-02,4.38332986831665,4.25,4.300000190734863,4.38332986831665,12275060.0,4.1291117668151855
2017-06-05,4.408329963684082,4.349999904632568,4.349999904632568,4.36667013168335,8540439.0,4.1134185791015625
2017-06-06,4.449999809265137,4.375,4.38332986831665,4.416669845581055,10051784.0,4.160518169403076
2017-06-07,4.466670036315918,4.408329963684082,4.408329963684082,4.466670036315918,13531182.0,4.207618236541748
2017-06-08,4.483329772949219,4.416669845581055,4.466670036315918,4.458330154418945,15295770.0,4.199762344360352
2017-06-09,4.50832986831665,4.433330059051514,4.458330154418945,4.474999904632568,21446924.0,4.215465545654297
2017-06-12,4.49167013168335,4.433330059051514,4.466670036315918,4.441669940948486,13808994.0,4.184068202972412
2017-06-13,4.483329772949219,4.416669845581055,4.441669940948486,4.474999904632568,12792556.0,4.215465545654297
2017-06-14,4.50832986831665,4.433330059051514,4.474999904632568,4.441669940948486,10054339.0,4.184068202972412
2017-06-15,4.466670036315918,4.416669845581055,4.441669940948486,4.441669940948486,14684974.0,4.184068202972412
2017-06-16,4.449999809265137,4.416669845581055,4.449999809265137,4.425000190734863,9127126.0,4.168365001678467
2017-06-19,4.458330154418945,4.416669845581055,4.416669845581055,4.449999809265137,8807845.0,4.191915512084961
2017-06-20,4.483329772949219,4.36667013168335,4.441669940948486,4.38332986831665,19499076.0,4.1291117668151855
2017-06-21,4.425000190734863,4.36667013168335,4.38332986831665,4.391670227050781,11850141.0,4.13696813583374
2017-06-22,4.416669845581055,4.283329963684082,4.400000095367432,4.300000190734863,19211185.0,4.050614833831787
2017-06-23,4.316669940948486,4.25,4.300000190734863,4.316669940948486,15752859.0,4.066317558288574
2017-06-26,4.400000095367432,4.308330059051514,4.324999809265137,4.36667013168335,20870124.0,4.1134185791015625
2017-06-27,4.400000095367432,4.324999809265137,4.391670227050781,4.341670036315918,13796734.0,4.089868068695068
2017-06-28,4.36667013168335,4.324999809265137,4.333330154418945,4.349999904632568,8869486.0,4.097714424133301
2017-06-29,4.358329772949219,4.316669940948486,4.349999904632568,4.333330154418945,11934909.0,4.082012176513672
2017-06-30,4.341670036315918,4.283329963684082,4.333330154418945,4.316669940948486,7634636.0,4.066317558288574
2017-07-03,4.358329772949219,4.291669845581055,4.341670036315918,4.358329772949219,13326368.0,4.105561256408691
2017-07-04,4.38332986831665,4.333330154418945,4.349999904632568,4.349999904632568,9116820.0,4.097714424133301
2017-07-05,4.375,4.316669940948486,4.349999904632568,4.375,10775388.0,4.121264934539795
2017-07-06,4.400000095367432,4.333330154418945,4.375,4.400000095367432,18294786.0,4.144814968109131
2017-07-07,4.316669940948486,4.275000095367432,4.316669940948486,4.308330059051514,11441774.0,4.136810302734375
2017-07-10,4.441669940948486,4.308330059051514,4.316669940948486,4.425000190734863,39413384.0,4.24883508682251
2017-07-11,4.458330154418945,4.349999904632568,4.400000095367432,4.400000095367432,21381998.0,4.224830627441406
2017-07-12,4.408329963684082,4.358329772949219,4.38332986831665,4.408329963684082,15503973.0,4.232828617095947
2017-07-13,4.483329772949219,4.416669845581055,4.416669845581055,4.458330154418945,26706722.0,4.280838489532471
2017-07-14,4.483329772949219,4.441669940948486,4.458330154418945,4.458330154418945,18267066.0,4.280838489532471
2017-07-17,4.458330154418945,4.24167013168335,4.458330154418945,4.291669845581055,25864316.0,4.120812892913818
2017-07-18,4.375,4.291669845581055,4.291669845581055,4.36667013168335,11888145.0,4.1928277015686035
2017-07-19,4.591670036315918,4.38332986831665,4.391670227050781,4.566669940948486,51716406.0,4.3848652839660645
2017-07-20,4.608329772949219,4.533329963684082,4.591670036315918,4.558330059051514,25083379.0,4.376857280731201
2017-07-21,4.63332986831665,4.525000095367432,4.550000190734863,4.574999809265137,20731412.0,4.3928632736206055
2017-07-24,4.666669845581055,4.533329963684082,4.558330059051514,4.608329772949219,28124330.0,4.424866199493408
2017-07-25,4.61667013168335,4.5,4.61667013168335,4.566669940948486,21901969.0,4.3848652839660645
2017-07-26,4.591670036315918,4.50832986831665,4.558330059051514,4.591670036315918,20216872.0,4.408869743347168
2017-07-27,4.608329772949219,4.516670227050781,4.574999809265137,4.566669940948486,14171584.0,4.3848652839660645
2017-07-28,4.599999904632568,4.541669845581055,4.566669940948486,4.558330059051514,14529345.0,4.376857280731201
2017-07-31,4.650000095367432,4.541669845581055,4.550000190734863,4.63332986831665,27841461.0,4.44887113571167
2017-08-01,4.75,4.63332986831665,4.641670227050781,4.683330059051514,35469913.0,4.496880531311035
2017-08-02,4.716670036315918,4.61667013168335,4.691669940948486,4.625,21923967.0,4.440872669219971
2017-08-03,4.641670227050781,4.533329963684082,4.625,4.574999809265137,23055985.0,4.3928632736206055
2017-08-04,4.683330059051514,4.558330059051514,4.574999809265137,4.650000095367432,26255242.0,4.464877605438232
2017-08-07,4.708330154418945,4.625,4.641670227050781,4.683330059051514,19223146.0,4.496880531311035
2017-08-08,4.733329772949219,4.625,4.683330059051514,4.641670227050781,23011423.0,4.456879138946533
2017-08-09,4.658329963684082,4.599999904632568,4.61667013168335,4.63332986831665,20970554.0,4.44887113571167
2017-08-10,4.641670227050781,4.50832986831665,4.63332986831665,4.533329963684082,25349088.0,4.3528523445129395
2017-08-11,4.566669940948486,4.400000095367432,4.516670227050781,4.400000095367432,26926033.0,4.224830627441406
2017-08-14,4.483329772949219,4.400000095367432,4.416669845581055,4.483329772949219,12038666.0,4.304842472076416
2017-08-15,4.50832986831665,4.449999809265137,4.483329772949219,4.483329772949219,11454004.0,4.304842472076416
2017-08-16,4.49167013168335,4.433330059051514,4.483329772949219,4.474999904632568,14004310.0,4.296844959259033
2017-08-17,4.824999809265137,4.458330154418945,4.483329772949219,4.691669940948486,46477434.0,4.50488805770874
2017-08-18,4.75,4.61667013168335,4.63332986831665,4.699999809265137,36546368.0,4.512887001037598
2017-08-21,4.775000095367432,4.675000190734863,4.733329772949219,4.691669940948486,22491039.0,4.50488805770874
2017-08-22,4.74167013168335,4.658329963684082,4.699999809265137,4.683330059051514,19047810.0,4.496880531311035
2017-08-23,4.675000190734863,4.574999809265137,4.666669845581055,4.591670036315918,19834400.0,4.408869743347168
2017-08-24,4.608329772949219,4.533329963684082,4.591670036315918,4.550000190734863,10775608.0,4.368858814239502
2017-08-25,4.63332986831665,4.541669845581055,4.541669845581055,4.63332986831665,12216139.0,4.44887113571167
2017-08-28,4.683330059051514,4.61667013168335,4.63332986831665,4.650000095367432,17859186.0,4.464877605438232
2017-08-29,4.683330059051514,4.641670227050781,4.666669845581055,4.658329963684082,12450001.0,4.472876071929932
2017-08-30,4.641670227050781,4.574999809265137,4.641670227050781,4.591670036315918,20999634.0,4.408869743347168
2017-08-31,4.591670036315918,4.516670227050781,4.583330154418945,4.558330059051514,19705341.0,4.376857280731201
2017-09-01,4.574999809265137,4.533329963684082,4.541669845581055,4.574999809265137,12438262.0,4.3928632736206055
2017-09-04,4.566669940948486,4.5,4.558330059051514,4.550000190734863,15094204.0,4.368858814239502
2017-09-05,4.558330059051514,4.533329963684082,4.541669845581055,4.558330059051514,10569492.0,4.376857280731201
2017-09-06,4.641670227050781,4.525000095367432,4.550000190734863,4.625,20033685.0,4.440872669219971
2017-09-07,4.61667013168335,4.533329963684082,4.608329772949219,4.550000190734863,16007540.0,4.368858814239502
2017-09-08,4.574999809265137,4.533329963684082,4.550000190734863,4.566669940948486,7507381.0,4.3848652839660645
2017-09-11,4.641670227050781,4.541669845581055,4.566669940948486,4.599999904632568,12763891.0,4.416868209838867
2017-09-12,4.641670227050781,4.583330154418945,4.599999904632568,4.599999904632568,15045495.0,4.416868209838867
2017-09-13,4.63332986831665,4.591670036315918,4.608329772949219,4.61667013168335,9166500.0,4.4328742027282715
2017-09-14,4.641670227050781,4.574999809265137,4.63332986831665,4.625,13293303.0,4.440872669219971
2017-09-15,4.625,4.574999809265137,4.61667013168335,4.583330154418945,9553654.0,4.400861740112305
2017-09-18,4.591670036315918,4.550000190734863,4.558330059051514,4.583330154418945,7432048.0,4.400861740112305
2017-09-19,4.599999904632568,4.541669845581055,4.574999809265137,4.550000190734863,7599300.0,4.368858814239502
2017-09-20,4.591670036315918,4.550000190734863,4.566669940948486,4.583330154418945,8490789.0,4.400861740112305
2017-09-21,4.599999904632568,4.558330059051514,4.591670036315918,4.566669940948486,7345818.0,4.3848652839660645
2017-09-22,4.583330154418945,4.50832986831665,4.574999809265137,4.541669845581055,9727999.0,4.360860347747803
2017-09-25,4.641670227050781,4.550000190734863,4.558330059051514,4.574999809265137,19090696.0,4.3928632736206055
2017-09-26,4.591670036315918,4.50832986831665,4.583330154418945,4.541669845581055,10953963.0,4.360860347747803
2017-09-27,4.558330059051514,4.50832986831665,4.558330059051514,4.533329963684082,8766096.0,4.3528523445129395
2017-09-28,4.541669845581055,4.483329772949219,4.541669845581055,4.49167013168335,8960919.0,4.3128509521484375
2017-09-29,4.525000095367432,4.474999904632568,4.49167013168335,4.49167013168335,6329696.0,4.3128509521484375
2017-10-09,4.550000190734863,4.516670227050781,4.533329963684082,4.541669845581055,9610806.0,4.360860347747803
2017-10-10,4.558330059051514,4.5,4.550000190734863,4.541669845581055,8767580.0,4.360860347747803
2017-10-11,4.550000190734863,4.525000095367432,4.533329963684082,4.550000190734863,7716901.0,4.368858814239502
2017-10-12,4.550000190734863,4.5,4.550000190734863,4.516670227050781,8794980.0,4.336855888366699
2017-10-13,4.541669845581055,4.50832986831665,4.516670227050781,4.525000095367432,6277744.0,4.34485387802124
2017-10-16,4.583330154418945,4.516670227050781,4.541669845581055,4.558330059051514,17023758.0,4.376857280731201
2017-10-17,4.558330059051514,4.5,4.558330059051514,4.533329963684082,8085946.0,4.3528523445129395
2017-10-18,4.541669845581055,4.5,4.516670227050781,4.5,7645180.0,4.320849895477295
2017-10-19,4.50832986831665,4.408329963684082,4.50832986831665,4.425000190734863,12073002.0,4.24883508682251
2017-10-20,4.63332986831665,4.416669845581055,4.425000190734863,4.558330059051514,23384217.0,4.376857280731201
2017-10-23,4.63332986831665,4.574999809265137,4.625,4.591670036315918,20712637.0,4.408869743347168
2017-10-24,4.716670036315918,4.541669845581055,4.583330154418945,4.683330059051514,40477924.0,4.496880531311035
2017-10-25,4.708330154418945,4.608329772949219,4.708330154418945,4.666669845581055,24882890.0,4.480883598327637
2017-10-26,4.724999904632568,4.650000095367432,4.683330059051514,4.675000190734863,28801756.0,4.488882541656494
2017-10-27,4.683330059051514,4.61667013168335,4.683330059051514,4.658329963684082,20496051.0,4.472876071929932
2017-10-30,5.00832986831665,4.63332986831665,4.666669845581055,4.849999904632568,81972762.0,4.656915187835693
2017-10-31,5.074999809265137,4.75,4.824999809265137,5.016670227050781,80998422.0,4.81695032119751
2017-11-01,5.066669940948486,4.933330059051514,4.974999904632568,4.933330059051514,49781625.0,4.7369279861450195
2017-11-02,4.974999904632568,4.875,4.949999809265137,4.891670227050781,34001006.0,4.696926593780518
2017-11-03,4.933330059051514,4.724999904632568,4.891670227050781,4.808330059051514,46520674.0,4.6169047355651855
2017-11-06,4.86667013168335,4.75,4.808330059051514,4.816669940948486,27932760.0,4.624912261962891
2017-11-07,5.033329963684082,4.800000190734863,4.841670036315918,5.00832986831665,50887285.0,4.808941841125488
2017-11-08,5.033329963684082,4.925000190734863,5.0,4.933330059051514,30597188.0,4.7369279861450195
2017-11-09,5.183330059051514,4.925000190734863,4.949999809265137,5.141670227050781,71089264.0,4.936973571777344
2017-11-10,5.266670227050781,5.108329772949219,5.166669845581055,5.141670227050781,73237484.0,4.936973571777344
2017-11-13,5.216670036315918,5.091670036315918,5.11667013168335,5.141670227050781,41318282.0,4.936973571777344
2017-11-14,5.224999904632568,5.025000095367432,5.166669845581055,5.050000190734863,32654882.0,4.8489532470703125
2017-11-15,5.108329772949219,5.016670227050781,5.066669940948486,5.091670036315918,24223371.0,4.8889641761779785
2017-11-16,5.083330154418945,4.933330059051514,5.066669940948486,4.941669940948486,35720726.0,4.744935989379883
2017-11-17,5.033329963684082,4.816669940948486,4.941669940948486,4.858329772949219,37412805.0,4.664913654327393
2017-11-20,4.841670036315918,4.666669845581055,4.833330154418945,4.800000190734863,30158070.0,4.608906269073486
2017-11-21,4.916669845581055,4.775000095367432,4.824999809265137,4.900000095367432,27505150.0,4.704925060272217
2017-11-22,4.941669940948486,4.849999904632568,4.908329963684082,4.900000095367432,21298456.0,4.704925060272217
2017-11-23,4.916669845581055,4.63332986831665,4.86667013168335,4.699999809265137,32336354.0,4.512887001037598
2017-11-24,4.733329772949219,4.608329772949219,4.708330154418945,4.650000095367432,21377194.0,4.464877605438232
2017-11-27,4.691669940948486,4.574999809265137,4.650000095367432,4.625,13756402.0,4.440872669219971
2017-11-28,4.733329772949219,4.583330154418945,4.608329772949219,4.716670036315918,18904522.0,4.52889347076416
2017-11-29,4.75832986831665,4.641670227050781,4.724999904632568,4.75,22904713.0,4.560896396636963
2017-11-30,4.74167013168335,4.63332986831665,4.716670036315918,4.658329963684082,15234742.0,4.472876071929932
2017-12-01,4.733329772949219,4.63332986831665,4.650000095367432,4.675000190734863,17513967.0,4.488882541656494
2017-12-04,4.666669845581055,4.583330154418945,4.666669845581055,4.591670036315918,16957813.0,4.408869743347168
2017-12-05,4.599999904632568,4.50832986831665,4.591670036315918,4.591670036315918,20222964.0,4.408869743347168
2017-12-06,4.625,4.541669845581055,4.566669940948486,4.625,13418376.0,4.440872669219971
2017-12-07,4.641670227050781,4.574999809265137,4.63332986831665,4.61667013168335,9223854.0,4.4328742027282715
2017-12-08,4.650000095367432,4.591670036315918,4.61667013168335,4.61667013168335,14189253.0,4.4328742027282715
2017-12-11,4.733329772949219,4.650000095367432,4.666669845581055,4.716670036315918,19438183.0,4.52889347076416
2017-12-12,4.733329772949219,4.63332986831665,4.716670036315918,4.641670227050781,14651786.0,4.456879138946533
2017-12-13,4.683330059051514,4.61667013168335,4.641670227050781,4.683330059051514,10829337.0,4.496880531311035
2017-12-14,4.733329772949219,4.666669845581055,4.666669845581055,4.716670036315918,14976008.0,4.52889347076416
2017-12-15,4.733329772949219,4.650000095367432,4.699999809265137,4.733329772949219,12923170.0,4.5448899269104
2017-12-18,4.791669845581055,4.691669940948486,4.733329772949219,4.775000095367432,18193095.0,4.584901332855225
2017-12-19,4.833330154418945,4.75832986831665,4.775000095367432,4.808330059051514,18940814.0,4.6169047355651855
2017-12-20,4.808330059051514,4.724999904632568,4.791669845581055,4.733329772949219,11919396.0,4.5448899269104
2017-12-21,4.958330154418945,4.708330154418945,4.733329772949219,4.925000190734863,37353543.0,4.7289299964904785
2017-12-22,5.016670227050781,4.891670227050781,4.900000095367432,4.925000190734863,21240199.0,4.7289299964904785
2017-12-25,4.966670036315918,4.808330059051514,4.949999809265137,4.858329772949219,20772537.0,4.664913654327393
2017-12-26,5.166669845581055,4.849999904632568,4.849999904632568,5.13332986831665,43194674.0,4.9289655685424805
2017-12-27,5.13332986831665,5.025000095367432,5.13332986831665,5.033329963684082,32301278.0,4.83294677734375
2017-12-28,5.108329772949219,5.0,5.00832986831665,5.00832986831665,28306444.0,4.808941841125488
2017-12-29,5.208330154418945,5.041669845581055,5.066669940948486,5.083330154418945,31779009.0,4.880956172943115
2018-01-02,5.266670227050781,5.13332986831665,5.13332986831665,5.175000190734863,40518036.0,4.968976974487305
2018-01-03,5.175000190734863,5.058330059051514,5.158329963684082,5.091670036315918,36076248.0,4.8889641761779785
2018-01-04,5.141670227050781,5.050000190734863,5.11667013168335,5.13332986831665,27325707.0,4.9289655685424805
2018-01-05,5.150000095367432,5.041669845581055,5.150000095367432,5.050000190734863,27279439.0,4.8489532470703125
2018-01-08,5.083330154418945,4.99167013168335,5.033329963684082,5.066669940948486,33741883.0,4.864959239959717
2018-01-09,5.058330059051514,4.933330059051514,5.058330059051514,4.958330154418945,27112862.0,4.760932922363281
2018-01-10,5.016670227050781,4.858329772949219,4.974999904632568,4.908329963684082,29817874.0,4.712923049926758
2018-01-11,4.949999809265137,4.86667013168335,4.88332986831665,4.941669940948486,13478606.0,4.744935989379883
2018-01-12,4.974999904632568,4.875,4.958330154418945,4.891670227050781,15460402.0,4.696926593780518
2018-01-15,4.983329772949219,4.833330154418945,4.900000095367432,4.974999904632568,29338720.0,4.776938438415527
2018-01-16,5.11667013168335,4.941669940948486,4.966670036315918,5.091670036315918,35365297.0,4.8889641761779785
2018-01-17,5.13332986831665,5.00832986831665,5.050000190734863,5.125,33519100.0,4.9209675788879395
2018-01-18,5.183330059051514,5.083330154418945,5.099999904632568,5.13332986831665,27791188.0,4.9289655685424805
2018-01-19,5.13332986831665,5.033329963684082,5.13332986831665,5.041669845581055,29148348.0,4.840954780578613
2018-01-22,5.083330154418945,4.891670227050781,5.00832986831665,5.083330154418945,28937020.0,4.880956172943115
2018-01-23,5.125,5.033329963684082,5.050000190734863,5.066669940948486,16873566.0,4.864959239959717
2018-01-24,5.233329772949219,5.033329963684082,5.050000190734863,5.191669940948486,52996124.0,4.984982967376709
2018-01-25,5.266670227050781,5.13332986831665,5.166669845581055,5.216670036315918,49365690.0,5.0089874267578125
2018-01-26,5.266670227050781,5.158329963684082,5.191669940948486,5.24167013168335,33535875.0,5.032992362976074
2018-01-29,5.408329963684082,5.183330059051514,5.283329963684082,5.208330154418945,55475385.0,5.000979900360107
2018-01-30,5.25832986831665,5.099999904632568,5.191669940948486,5.233329772949219,33891508.0,5.024984359741211
2018-01-31,5.199999809265137,4.958330154418945,5.166669845581055,5.041669845581055,40564314.0,4.840954780578613
2018-02-01,5.066669940948486,4.75,5.016670227050781,4.783329963684082,39436720.0,4.592899799346924
2018-02-02,4.86667013168335,4.666669845581055,4.75,4.841670036315918,23789403.0,4.648917198181152
2018-02-05,4.88332986831665,4.75,4.75832986831665,4.849999904632568,16694047.0,4.656915187835693
2018-02-06,4.783329963684082,4.558330059051514,4.75832986831665,4.566669940948486,31804485.0,4.3848652839660645
2018-02-07,4.683330059051514,4.525000095367432,4.641670227050781,4.625,17953333.0,4.440872669219971
2018-02-08,4.708330154418945,4.574999809265137,4.599999904632568,4.675000190734863,14218360.0,4.488882541656494
2018-02-09,4.591670036315918,4.24167013168335,4.525000095367432,4.341670036315918,26308352.0,4.168822765350342
2018-02-12,4.408329963684082,4.341670036315918,4.341670036315918,4.36667013168335,9580405.0,4.1928277015686035
2018-02-13,4.49167013168335,4.391670227050781,4.400000095367432,4.391670227050781,10430520.0,4.216832160949707
2018-02-14,4.433330059051514,4.324999809265137,4.408329963684082,4.433330059051514,7966192.0,4.256833553314209
2018-02-22,4.50832986831665,4.433330059051514,4.458330154418945,4.483329772949219,9166213.0,4.304842472076416
2018-02-23,4.516670227050781,4.449999809265137,4.49167013168335,4.49167013168335,10190552.0,4.3128509521484375
2018-02-26,4.558330059051514,4.483329772949219,4.50832986831665,4.525000095367432,14844810.0,4.34485387802124
2018-02-27,4.541669845581055,4.483329772949219,4.541669845581055,4.5,10866870.0,4.320849895477295
2018-02-28,4.550000190734863,4.425000190734863,4.5,4.533329963684082,14216149.0,4.3528523445129395
2018-03-01,4.558330059051514,4.466670036315918,4.483329772949219,4.533329963684082,9440916.0,4.3528523445129395
2018-03-02,4.608329772949219,4.483329772949219,4.525000095367432,4.550000190734863,12127214.0,4.368858814239502
2018-03-05,4.608329772949219,4.525000095367432,4.591670036315918,4.541669845581055,9452959.0,4.360860347747803
2018-03-06,4.608329772949219,4.483329772949219,4.541669845581055,4.599999904632568,15930780.0,4.416868209838867
2018-03-07,4.61667013168335,4.541669845581055,4.583330154418945,4.550000190734863,10447146.0,4.368858814239502
2018-03-08,4.574999809265137,4.50832986831665,4.541669845581055,4.558330059051514,8453743.0,4.376857280731201
2018-03-09,4.574999809265137,4.525000095367432,4.566669940948486,4.566669940948486,10263506.0,4.3848652839660645
2018-03-12,4.63332986831665,4.550000190734863,4.574999809265137,4.625,16304509.0,4.440872669219971
2018-03-13,4.641670227050781,4.566669940948486,4.63332986831665,4.583330154418945,13340876.0,4.400861740112305
2018-03-14,4.641670227050781,4.550000190734863,4.566669940948486,4.591670036315918,12951988.0,4.408869743347168
2018-03-15,4.591670036315918,4.516670227050781,4.574999809265137,4.541669845581055,10395374.0,4.360860347747803
2018-03-16,4.566669940948486,4.466670036315918,4.550000190734863,4.474999904632568,8849280.0,4.296844959259033
2018-03-19,4.50832986831665,4.441669940948486,4.466670036315918,4.458330154418945,7997263.0,4.280838489532471
2018-03-20,4.474999904632568,4.416669845581055,4.449999809265137,4.449999809265137,6691377.0,4.2728400230407715
2018-03-21,4.483329772949219,4.416669845581055,4.441669940948486,4.425000190734863,8001843.0,4.24883508682251
2018-03-22,4.441669940948486,4.391670227050781,4.425000190734863,4.416669845581055,6595862.0,4.2408366203308105
2018-03-23,4.341670036315918,4.158329963684082,4.341670036315918,4.166669845581055,23303462.0,4.000789642333984
2018-03-26,4.150000095367432,3.983330011367798,4.150000095367432,4.11667013168335,12924708.0,3.952780246734619
2018-03-27,4.233329772949219,4.150000095367432,4.150000095367432,4.208330154418945,7956304.0,4.0407915115356445
2018-03-28,4.191669940948486,4.125,4.175000190734863,4.150000095367432,6419514.0,3.984783411026001
2018-03-29,4.275000095367432,4.125,4.166669845581055,4.25,9450750.0,4.080801963806152
2018-03-30,4.333330154418945,4.25,4.275000095367432,4.291669845581055,11721488.0,4.120812892913818
2018-04-02,4.324999809265137,4.25832986831665,4.300000190734863,4.283329963684082,6828555.0,4.112805366516113
2018-04-03,4.266670227050781,4.13332986831665,4.25832986831665,4.175000190734863,11303920.0,4.008788108825684
2018-04-04,4.224999904632568,4.150000095367432,4.191669940948486,4.158329963684082,6953043.0,3.992781162261963
2018-04-09,4.183330059051514,4.108329772949219,4.150000095367432,4.158329963684082,8483968.0,3.992781162261963
2018-04-10,4.25,4.150000095367432,4.150000095367432,4.233329772949219,9470394.0,4.064795970916748
2018-04-11,4.416669845581055,4.333330154418945,4.341670036315918,4.358329772949219,20128796.0,4.184819221496582
2018-04-12,4.441669940948486,4.358329772949219,4.400000095367432,4.36667013168335,14869088.0,4.1928277015686035
2018-04-13,4.38332986831665,4.300000190734863,4.36667013168335,4.300000190734863,9345316.0,4.128811836242676
2018-04-16,4.333330154418945,4.25,4.283329963684082,4.266670227050781,7650259.0,4.096808910369873
2018-04-17,4.300000190734863,4.158329963684082,4.275000095367432,4.175000190734863,8638482.0,4.008788108825684
2018-04-18,4.24167013168335,4.13332986831665,4.216670036315918,4.208330154418945,9062350.0,4.0407915115356445
2018-04-19,4.300000190734863,4.208330154418945,4.216670036315918,4.300000190734863,9446635.0,4.128811836242676
2018-04-20,4.283329963684082,4.083330154418945,4.283329963684082,4.11667013168335,10465072.0,3.952780246734619
2018-04-23,4.191669940948486,4.091670036315918,4.108329772949219,4.166669845581055,9821839.0,4.000789642333984
2018-04-24,4.24167013168335,4.158329963684082,4.158329963684082,4.208330154418945,7498626.0,4.0407915115356445
2018-04-25,4.24167013168335,4.175000190734863,4.208330154418945,4.233329772949219,6288607.0,4.064795970916748
2018-04-26,4.224999904632568,4.13332986831665,4.224999904632568,4.150000095367432,7391084.0,3.984783411026001
2018-04-27,4.191669940948486,4.141670227050781,4.158329963684082,4.175000190734863,4725523.0,4.008788108825684
2018-05-02,4.199999809265137,4.074999809265137,4.175000190734863,4.108329772949219,8743538.0,3.9447720050811768
2018-05-03,4.166669845581055,4.083330154418945,4.11667013168335,4.158329963684082,6312091.0,3.992781162261963
2018-05-04,4.191669940948486,4.11667013168335,4.183330059051514,4.13332986831665,4616368.0,3.9687767028808594
2018-05-07,4.191669940948486,4.13332986831665,4.13332986831665,4.191669940948486,6873132.0,4.024794101715088
2018-05-08,4.224999904632568,4.175000190734863,4.175000190734863,4.224999904632568,7302954.0,4.056797027587891
2018-05-09,4.224999904632568,4.191669940948486,4.216670036315918,4.199999809265137,4945363.0,4.032792568206787
2018-05-10,4.24167013168335,4.191669940948486,4.208330154418945,4.216670036315918,5385774.0,4.04879903793335
2018-05-11,4.224999904632568,4.150000095367432,4.216670036315918,4.158329963684082,6511016.0,3.992781162261963
2018-05-14,4.183330059051514,4.125,4.150000095367432,4.141670227050781,5485292.0,3.97678542137146
2018-05-15,4.216670036315918,4.11667013168335,4.11667013168335,4.208330154418945,8191904.0,4.0407915115356445
2018-05-16,4.216670036315918,4.183330059051514,4.191669940948486,4.191669940948486,5915838.0,4.024794101715088
2018-05-17,4.199999809265137,4.13332986831665,4.191669940948486,4.150000095367432,6482035.0,3.984783411026001
2018-05-18,4.208330154418945,4.13332986831665,4.141670227050781,4.208330154418945,9074311.0,4.0407915115356445
2018-05-21,4.266670227050781,4.208330154418945,4.25832986831665,4.224999904632568,12070491.0,4.056797027587891
2018-05-22,4.233329772949219,4.141670227050781,4.233329772949219,4.208330154418945,12411348.0,4.0407915115356445
2018-05-23,4.199999809265137,4.150000095367432,4.199999809265137,4.158329963684082,7764218.0,3.992781162261963
2018-05-24,4.175000190734863,4.125,4.158329963684082,4.125,6953040.0,3.9607784748077393
2018-05-25,4.150000095367432,4.099999904632568,4.150000095367432,4.108329772949219,6504720.0,3.9447720050811768
2018-05-28,4.108329772949219,4.00832986831665,4.099999904632568,4.016670227050781,9423312.0,3.8567616939544678
2018-05-29,4.066669940948486,3.958329916000366,4.025000095367432,3.9916698932647705,12614023.0,3.832756519317627
2018-05-30,3.966670036315918,3.8166699409484863,3.966670036315918,3.825000047683716,14579632.0,3.6727218627929688
2018-05-31,3.875,3.8166699409484863,3.8499999046325684,3.858330011367798,6658300.0,3.7047250270843506
2018-06-01,3.891669988632202,3.8166699409484863,3.858330011367798,3.8499999046325684,6584965.0,3.6967265605926514
2018-06-04,3.891669988632202,3.841670036315918,3.858330011367798,3.858330011367798,5115261.0,3.7047250270843506
2018-06-05,3.9000000953674316,3.8499999046325684,3.858330011367798,3.9000000953674316,5494412.0,3.7447361946105957
2018-06-06,3.958329916000366,3.891669988632202,3.916670083999634,3.924999952316284,7481565.0,3.768740653991699
2018-06-07,3.924999952316284,3.858330011367798,3.924999952316284,3.8666698932647705,5613301.0,3.7127327919006348
2018-06-08,3.8666698932647705,3.733330011367798,3.8666698932647705,3.7416698932647705,10511773.0,3.5927093029022217
2018-06-11,3.7583301067352295,3.708329916000366,3.7416698932647705,3.7249999046325684,4198369.0,3.5767030715942383
2018-06-12,3.791670083999634,3.716670036315918,3.7249999046325684,3.791670083999634,3977000.0,3.640718936920166
2018-06-13,3.791670083999634,3.7416698932647705,3.791670083999634,3.75,3820132.0,3.6007080078125
2018-06-14,3.766669988632202,3.716670036315918,3.7416698932647705,3.733330011367798,3449916.0,3.5847012996673584
2018-06-15,3.766669988632202,3.666670083999634,3.7416698932647705,3.674999952316284,6286045.0,3.528693437576294
2018-06-19,3.641669988632202,3.3083300590515137,3.641669988632202,3.375,16193924.0,3.2406368255615234
2018-06-20,3.408329963684082,3.341670036315918,3.375,3.391669988632202,8186124.0,3.256643533706665
2018-06-21,3.450000047683716,3.3666698932647705,3.4000000953674316,3.3833301067352295,6462651.0,3.2486355304718018
2018-06-22,3.458329916000366,3.341670036315918,3.3499999046325684,3.450000047683716,6650298.0,3.3126513957977295
2018-06-25,3.5,3.416670083999634,3.466670036315918,3.424999952316284,4817558.0,3.2886464595794678
2018-06-26,3.450000047683716,3.375,3.408329963684082,3.450000047683716,3989022.0,3.3126513957977295
2018-06-27,3.483330011367798,3.416670083999634,3.4416699409484863,3.424999952316284,4116510.0,3.2886464595794678
2018-06-28,3.466670036315918,3.4000000953674316,3.4000000953674316,3.4333300590515137,4191804.0,3.296644687652588
2018-06-29,3.5,3.408329963684082,3.408329963684082,3.4916698932647705,6196273.0,3.3526620864868164
2018-07-02,3.483330011367798,3.408329963684082,3.483330011367798,3.4333300590515137,4552057.0,3.296644687652588
2018-07-03,3.5083301067352295,3.408329963684082,3.4416699409484863,3.4916698932647705,6323887.0,3.3526620864868164
2018-07-04,3.5,3.424999952316284,3.4916698932647705,3.458329916000366,4377240.0,3.3206493854522705
2018-07-05,3.458329916000366,3.375,3.450000047683716,3.3833301067352295,5361274.0,3.2486355304718018
2018-07-06,3.408329963684082,3.3166699409484863,3.375,3.391669988632202,5314046.0,3.256643533706665
2018-07-09,3.450000047683716,3.391669988632202,3.4000000953674316,3.4333300590515137,3796807.0,3.296644687652588
2018-07-10,3.450000047683716,3.408329963684082,3.4333300590515137,3.4333300590515137,3773744.0,3.296644687652588
2018-07-11,3.408329963684082,3.3499999046325684,3.408329963684082,3.358330011367798,5573161.0,3.22463059425354
2018-07-12,3.458329916000366,3.3499999046325684,3.358330011367798,3.4416699409484863,7065738.0,3.304652690887451
2018-07-13,3.450000047683716,3.4000000953674316,3.424999952316284,3.416670083999634,4209684.0,3.2806482315063477
2018-07-16,3.450000047683716,3.416670083999634,3.4333300590515137,3.4333300590515137,3638989.0,3.296644687652588
2018-07-17,3.4333300590515137,3.391669988632202,3.4333300590515137,3.424999952316284,4145277.0,3.2886464595794678
2018-07-18,3.458329916000366,3.408329963684082,3.416670083999634,3.450000047683716,6075253.0,3.3126513957977295
2018-07-19,3.4416699409484863,3.4000000953674316,3.4333300590515137,3.408329963684082,3902493.0,3.2726399898529053
2018-07-20,3.458329916000366,3.391669988632202,3.408329963684082,3.4416699409484863,5990725.0,3.304652690887451
2018-07-23,3.533329963684082,3.424999952316284,3.450000047683716,3.516669988632202,10868924.0,3.376666784286499
2018-07-24,3.6333301067352295,3.516669988632202,3.5250000953674316,3.5999999046325684,15398294.0,3.456679344177246
2018-07-25,3.6500000953674316,3.5583300590515137,3.608330011367798,3.5999999046325684,12021590.0,3.456679344177246
2018-07-26,3.6333301067352295,3.575000047683716,3.591670036315918,3.5999999046325684,6961374.0,3.456679344177246
2018-07-27,3.641669988632202,3.583329916000366,3.591670036315918,3.6166698932647705,9548976.0,3.4726858139038086
2018-07-30,3.6333301067352295,3.583329916000366,3.608330011367798,3.608330011367798,6563317.0,3.4646778106689453
2018-07-31,3.6333301067352295,3.591670036315918,3.608330011367798,3.608330011367798,5147976.0,3.4646778106689453
2018-08-01,3.625,3.516669988632202,3.608330011367798,3.5250000953674316,10015440.0,3.3846654891967773
2018-08-02,3.5250000953674316,3.3833301067352295,3.5250000953674316,3.4333300590515137,11003064.0,3.296644687652588
2018-08-03,3.466670036315918,3.416670083999634,3.4333300590515137,3.424999952316284,4108213.0,3.2886464595794678
2018-08-06,3.450000047683716,3.3833301067352295,3.424999952316284,3.4000000953674316,5044026.0,3.264641761779785
2018-08-07,3.533329963684082,3.408329963684082,3.408329963684082,3.5250000953674316,8488141.0,3.3846654891967773
2018-08-08,3.608330011367798,3.5,3.516669988632202,3.5666699409484863,10719040.0,3.4246761798858643
2018-08-09,3.608330011367798,3.5,3.541670083999634,3.591670036315918,11121997.0,3.448681116104126
2018-08-10,3.591670036315918,3.549999952316284,3.583329916000366,3.5666699409484863,7351209.0,3.4246761798858643
2018-08-13,3.5899999141693115,3.5,3.5299999713897705,3.5799999237060547,5250883.0,3.4781081676483154
2018-08-14,3.569999933242798,3.5299999713897705,3.5399999618530273,3.549999952316284,4967829.0,3.4489619731903076
2018-08-15,3.5899999141693115,3.5,3.559999942779541,3.5199999809265137,6854655.0,3.4198157787323
2018-08-16,3.490000009536743,3.4000000953674316,3.490000009536743,3.450000047683716,5813240.0,3.3518083095550537
2018-08-17,3.490000009536743,3.390000104904175,3.490000009536743,3.4000000953674316,4225936.0,3.3032312393188477
2018-08-20,3.4100000858306885,3.3399999141693115,3.4000000953674316,3.4000000953674316,4919040.0,3.3032312393188477
2018-08-21,3.4600000381469727,3.390000104904175,3.4000000953674316,3.4200000762939453,3851736.0,3.322662115097046
2018-08-22,3.430000066757202,3.380000114440918,3.4100000858306885,3.4100000858306885,3522343.0,3.3129467964172363
2018-08-23,3.4200000762939453,3.390000104904175,3.390000104904175,3.4100000858306885,2438870.0,3.3129467964172363
2018-08-24,3.4200000762939453,3.390000104904175,3.4100000858306885,3.4100000858306885,2544851.0,3.3129467964172363
2018-08-27,3.450000047683716,3.4000000953674316,3.4000000953674316,3.440000057220459,4977944.0,3.342092752456665
2018-08-28,3.4600000381469727,3.430000066757202,3.450000047683716,3.4600000381469727,3628311.0,3.3615236282348633
2018-08-29,3.4600000381469727,3.4200000762939453,3.450000047683716,3.440000057220459,3235552.0,3.342092752456665
2018-08-30,3.4600000381469727,3.380000114440918,3.440000057220459,3.380000114440918,3470650.0,3.2838006019592285
2018-08-31,3.4000000953674316,3.359999895095825,3.390000104904175,3.390000104904175,2604148.0,3.293515920639038
2018-09-03,3.4000000953674316,3.3499999046325684,3.390000104904175,3.369999885559082,2643360.0,3.27408504486084
2018-09-04,3.440000057220459,3.369999885559082,3.369999885559082,3.4200000762939453,3675800.0,3.322662115097046
2018-09-05,3.440000057220459,3.380000114440918,3.440000057220459,3.380000114440918,3001266.0,3.2838006019592285
2018-09-06,3.4000000953674316,3.359999895095825,3.369999885559082,3.369999885559082,2004218.0,3.27408504486084
2018-09-07,3.4000000953674316,3.359999895095825,3.369999885559082,3.380000114440918,2633668.0,3.2838006019592285
2018-09-10,3.390000104904175,3.3399999141693115,3.380000114440918,3.3499999046325684,2671860.0,3.2546541690826416
2018-09-11,3.369999885559082,3.3399999141693115,3.3499999046325684,3.359999895095825,2380694.0,3.2643697261810303
2018-09-12,3.390000104904175,3.3499999046325684,3.359999895095825,3.369999885559082,2462004.0,3.27408504486084
2018-09-13,3.390000104904175,3.3499999046325684,3.369999885559082,3.380000114440918,2910046.0,3.2838006019592285
2018-09-14,3.4000000953674316,3.369999885559082,3.380000114440918,3.380000114440918,2783323.0,3.2838006019592285
2018-09-17,3.390000104904175,3.3499999046325684,3.390000104904175,3.3499999046325684,2188583.0,3.2546541690826416
2018-09-18,3.390000104904175,3.319999933242798,3.359999895095825,3.380000114440918,3933732.0,3.2838006019592285
2018-09-19,3.5199999809265137,3.359999895095825,3.380000114440918,3.4800000190734863,10799484.0,3.3809542655944824
2018-09-20,3.4800000190734863,3.430000066757202,3.4700000286102295,3.440000057220459,6086827.0,3.342092752456665
2018-09-21,3.490000009536743,3.4200000762939453,3.450000047683716,3.4800000190734863,4969111.0,3.3809542655944824
2018-09-25,3.4700000286102295,3.4100000858306885,3.4700000286102295,3.440000057220459,5046258.0,3.342092752456665
2018-09-26,3.4700000286102295,3.4200000762939453,3.440000057220459,3.440000057220459,3991736.0,3.342092752456665
2018-09-27,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.4200000762939453,3622378.0,3.322662115097046
2018-09-28,3.440000057220459,3.4100000858306885,3.4200000762939453,3.440000057220459,3913161.0,3.342092752456665
2018-10-08,3.4200000762939453,3.369999885559082,3.4000000953674316,3.369999885559082,4951120.0,3.27408504486084
2018-10-09,3.4100000858306885,3.369999885559082,3.369999885559082,3.390000104904175,2480305.0,3.293515920639038
2018-10-10,3.4100000858306885,3.369999885559082,3.380000114440918,3.4100000858306885,1921284.0,3.3129467964172363
2018-10-11,3.359999895095825,3.069999933242798,3.359999895095825,3.0899999141693115,11490862.0,3.00205397605896
2018-10-12,3.109999895095825,2.950000047683716,3.059999942779541,3.0999999046325684,9048431.0,3.0117692947387695
2018-10-15,3.130000114440918,3.0399999618530273,3.119999885559082,3.049999952316284,3088640.0,2.9631924629211426
2018-10-16,3.109999895095825,2.9800000190734863,3.049999952316284,3.0,4174690.0,2.9146156311035156
2018-10-17,3.049999952316284,2.990000009536743,3.0299999713897705,3.0199999809265137,4018384.0,2.934046506881714
2018-10-18,3.0199999809265137,2.940000057220459,3.0199999809265137,2.940000057220459,3477060.0,2.856323480606079
2018-10-19,3.0,2.859999895095825,2.890000104904175,3.0,6022631.0,2.9146156311035156
2018-10-22,3.1600000858306885,3.009999990463257,3.049999952316284,3.140000104904175,7902936.0,3.050631046295166
2018-10-23,3.1500000953674316,3.059999942779541,3.140000104904175,3.0799999237060547,4134623.0,2.9923386573791504
2018-10-24,3.140000104904175,3.059999942779541,3.069999933242798,3.0999999046325684,2461380.0,3.0117692947387695
2018-10-25,3.109999895095825,3.009999990463257,3.049999952316284,3.109999895095825,3644367.0,3.021484851837158
2018-10-26,3.1600000858306885,3.109999895095825,3.119999885559082,3.119999885559082,4468944.0,3.0312001705169678
2018-10-29,3.130000114440918,3.0899999141693115,3.0999999046325684,3.109999895095825,2788317.0,3.021484851837158
2018-10-30,3.1500000953674316,3.0899999141693115,3.119999885559082,3.1500000953674316,2775684.0,3.0603466033935547
2018-10-31,3.200000047683716,3.119999885559082,3.1500000953674316,3.1600000858306885,4693748.0,3.0700619220733643
2018-11-01,3.2300000190734863,3.1700000762939453,3.180000066757202,3.180000066757202,6146456.0,3.0894925594329834
2018-11-02,3.25,3.190000057220459,3.240000009536743,3.2200000286102295,4740744.0,3.128354072570801
2018-11-05,3.2699999809265137,3.2100000381469727,3.2100000381469727,3.240000009536743,5455613.0,3.147784948348999
2018-11-06,3.2699999809265137,3.2200000286102295,3.240000009536743,3.259999990463257,4298624.0,3.167215585708618
2018-11-07,3.2699999809265137,3.2100000381469727,3.259999990463257,3.2200000286102295,5438135.0,3.128354072570801
2018-11-08,3.259999990463257,3.200000047683716,3.240000009536743,3.2200000286102295,4549972.0,3.128354072570801
2018-11-09,3.2200000286102295,3.1600000858306885,3.2200000286102295,3.180000066757202,4453496.0,3.0894925594329834
2018-11-12,3.240000009536743,3.1500000953674316,3.1700000762939453,3.2200000286102295,5216167.0,3.128354072570801
2018-11-13,3.2899999618530273,3.1700000762939453,3.200000047683716,3.2899999618530273,10866292.0,3.196361780166626
2018-11-14,3.2899999618530273,3.240000009536743,3.2799999713897705,3.259999990463257,8637192.0,3.167215585708618
2018-11-15,3.309999942779541,3.25,3.259999990463257,3.299999952316284,8177336.0,3.2060770988464355
2018-11-16,3.3499999046325684,3.2799999713897705,3.309999942779541,3.3299999237060547,8973436.0,3.2352235317230225
2018-11-19,3.359999895095825,3.2899999618530273,3.309999942779541,3.359999895095825,8839571.0,3.2643697261810303
2018-11-20,3.359999895095825,3.2799999713897705,3.359999895095825,3.2799999713897705,7116764.0,3.1866464614868164
2018-11-21,3.309999942779541,3.2300000190734863,3.259999990463257,3.2899999618530273,5846589.0,3.196361780166626
2018-11-22,3.299999952316284,3.2799999713897705,3.2899999618530273,3.299999952316284,2539357.0,3.2060770988464355
2018-11-23,3.299999952316284,3.180000066757202,3.299999952316284,3.180000066757202,7613835.0,3.0894925594329834
2018-11-26,3.200000047683716,3.140000104904175,3.180000066757202,3.140000104904175,6017213.0,3.050631046295166
2018-11-27,3.2300000190734863,3.140000104904175,3.1700000762939453,3.190000057220459,4945361.0,3.099208116531372
2018-11-28,3.2699999809265137,3.180000066757202,3.200000047683716,3.240000009536743,4406270.0,3.147784948348999
2018-11-29,3.2799999713897705,3.2300000190734863,3.259999990463257,3.240000009536743,4912736.0,3.147784948348999
2018-11-30,3.2799999713897705,3.2200000286102295,3.2699999809265137,3.25,4708987.0,3.1575002670288086
2018-12-03,3.3499999046325684,3.299999952316284,3.299999952316284,3.319999933242798,7476412.0,3.225507974624634
2018-12-04,3.3399999141693115,3.299999952316284,3.3299999237060547,3.3399999141693115,4638317.0,3.244938850402832
2018-12-05,3.359999895095825,3.2899999618530273,3.309999942779541,3.3299999237060547,5657616.0,3.2352235317230225
2018-12-06,3.3499999046325684,3.299999952316284,3.319999933242798,3.309999942779541,5429700.0,3.215792417526245
2018-12-07,3.359999895095825,3.2899999618530273,3.3299999237060547,3.3399999141693115,5767614.0,3.244938850402832
2018-12-10,3.4100000858306885,3.309999942779541,3.309999942779541,3.390000104904175,8116826.0,3.293515920639038
2018-12-11,3.390000104904175,3.3299999237060547,3.390000104904175,3.3499999046325684,5074829.0,3.2546541690826416
2018-12-12,3.359999895095825,3.319999933242798,3.3399999141693115,3.3499999046325684,2228093.0,3.2546541690826416
2018-12-13,3.380000114440918,3.319999933242798,3.3499999046325684,3.369999885559082,5836018.0,3.27408504486084
2018-12-14,3.380000114440918,3.299999952316284,3.359999895095825,3.309999942779541,5654154.0,3.215792417526245
2018-12-17,3.309999942779541,3.259999990463257,3.299999952316284,3.2899999618530273,3901589.0,3.196361780166626
2018-12-18,3.299999952316284,3.240000009536743,3.2899999618530273,3.2699999809265137,2821860.0,3.1769309043884277
2018-12-19,3.2899999618530273,3.25,3.2799999713897705,3.25,1781948.0,3.1575002670288086
2018-12-20,3.259999990463257,3.2100000381469727,3.25,3.2300000190734863,3370156.0,3.1380696296691895
2018-12-21,3.2200000286102295,3.1600000858306885,3.2200000286102295,3.190000057220459,3671836.0,3.099208116531372
2018-12-24,3.2300000190734863,3.1600000858306885,3.1600000858306885,3.2100000381469727,3617840.0,3.118638753890991
2018-12-25,3.2100000381469727,3.1500000953674316,3.200000047683716,3.180000066757202,3604201.0,3.0894925594329834
2018-12-26,3.2100000381469727,3.180000066757202,3.200000047683716,3.200000047683716,1935472.0,3.1089234352111816
2018-12-27,3.240000009536743,3.1600000858306885,3.2200000286102295,3.1600000858306885,2396860.0,3.0700619220733643
2018-12-28,3.200000047683716,3.1600000858306885,3.180000066757202,3.1700000762939453,1547260.0,3.079777240753174
2019-01-02,3.2200000286102295,3.1700000762939453,3.190000057220459,3.200000047683716,2724530.0,3.1089234352111816
2019-01-03,3.25,3.180000066757202,3.190000057220459,3.25,4808120.0,3.1575002670288086
2019-01-04,3.299999952316284,3.2100000381469727,3.2300000190734863,3.2899999618530273,4881884.0,3.196361780166626
2019-01-07,3.369999885559082,3.2100000381469727,3.2300000190734863,3.359999895095825,6631552.0,3.2643697261810303
2019-01-08,3.390000104904175,3.3299999237060547,3.3499999046325684,3.369999885559082,6508017.0,3.27408504486084
2019-01-09,3.4000000953674316,3.3399999141693115,3.390000104904175,3.3399999141693115,6384687.0,3.244938850402832
2019-01-10,3.4000000953674316,3.3499999046325684,3.369999885559082,3.380000114440918,6449662.0,3.2838006019592285
2019-01-11,3.4000000953674316,3.359999895095825,3.359999895095825,3.369999885559082,3179767.0,3.27408504486084
2019-01-14,3.450000047683716,3.380000114440918,3.380000114440918,3.4000000953674316,7049686.0,3.3032312393188477
2019-01-15,3.4200000762939453,3.380000114440918,3.380000114440918,3.4200000762939453,4520402.0,3.322662115097046
2019-01-16,3.450000047683716,3.4100000858306885,3.440000057220459,3.4100000858306885,4420677.0,3.3129467964172363
2019-01-17,3.440000057220459,3.359999895095825,3.4100000858306885,3.369999885559082,3499341.0,3.27408504486084
2019-01-18,3.390000104904175,3.3299999237060547,3.369999885559082,3.359999895095825,5288036.0,3.2643697261810303
2019-01-21,3.440000057220459,3.359999895095825,3.359999895095825,3.380000114440918,4095899.0,3.2838006019592285
2019-01-22,3.4100000858306885,3.3299999237060547,3.4100000858306885,3.3499999046325684,3819802.0,3.2546541690826416
2019-01-23,3.359999895095825,3.309999942779541,3.3399999141693115,3.3299999237060547,3620061.0,3.2352235317230225
2019-01-24,3.359999895095825,3.3299999237060547,3.3399999141693115,3.3399999141693115,3133233.0,3.244938850402832
2019-01-25,3.3499999046325684,3.319999933242798,3.3299999237060547,3.3299999237060547,3067056.0,3.2352235317230225
2019-01-28,3.3499999046325684,3.3299999237060547,3.3499999046325684,3.3399999141693115,4364301.0,3.244938850402832
2019-01-29,3.3299999237060547,3.259999990463257,3.3299999237060547,3.2799999713897705,5430028.0,3.1866464614868164
2019-01-30,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.2300000190734863,4619696.0,3.1380696296691895
2019-01-31,3.25,3.200000047683716,3.2300000190734863,3.2200000286102295,3639862.0,3.128354072570801
2019-02-01,3.2699999809265137,3.2300000190734863,3.240000009536743,3.2699999809265137,4092904.0,3.1769309043884277
2019-02-11,3.3299999237060547,3.259999990463257,3.2799999713897705,3.319999933242798,4976423.0,3.225507974624634
2019-02-12,3.359999895095825,3.309999942779541,3.319999933242798,3.359999895095825,5305659.0,3.2643697261810303
2019-02-13,3.4200000762939453,3.3399999141693115,3.369999885559082,3.4100000858306885,11998520.0,3.3129467964172363
2019-02-14,3.440000057220459,3.380000114440918,3.4100000858306885,3.4200000762939453,7691982.0,3.322662115097046
2019-02-15,3.440000057220459,3.369999885559082,3.430000066757202,3.390000104904175,5721021.0,3.293515920639038
2019-02-18,3.4700000286102295,3.4000000953674316,3.4100000858306885,3.4700000286102295,12227650.0,3.371238946914673
2019-02-19,3.490000009536743,3.4200000762939453,3.4800000190734863,3.450000047683716,10555124.0,3.3518083095550537
2019-02-20,3.5299999713897705,3.4000000953674316,3.450000047683716,3.490000009536743,14776886.0,3.390669822692871
2019-02-21,3.5,3.4200000762939453,3.4800000190734863,3.430000066757202,12148367.0,3.3323774337768555
2019-02-22,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.4700000286102295,8484959.0,3.371238946914673
2019-02-25,3.640000104904175,3.4800000190734863,3.4800000190734863,3.619999885559082,28000409.0,3.516969680786133
2019-02-26,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0.0,3.516969680786133
2019-02-27,4.170000076293945,3.859999895095825,4.079999923706055,3.9200000762939453,64626549.0,3.808431386947632
2019-02-28,3.9000000953674316,3.7799999713897705,3.8499999046325684,3.8299999237060547,27787109.0,3.7209928035736084
2019-03-01,4.210000038146973,3.799999952316284,3.819999933242798,4.159999847412109,52890119.0,4.041600704193115
2019-03-04,4.25,4.059999942779541,4.170000076293945,4.190000057220459,58784314.0,4.070746421813965
2019-03-05,4.190000057220459,4.070000171661377,4.159999847412109,4.170000076293945,33681971.0,4.051315784454346
2019-03-06,4.269999980926514,4.119999885559082,4.179999828338623,4.190000057220459,34671272.0,4.070746421813965
2019-03-07,4.360000133514404,4.139999866485596,4.190000057220459,4.289999961853027,45480065.0,4.167900562286377
2019-03-08,4.199999809265137,3.9100000858306885,4.199999809265137,3.9200000762939453,40619434.0,3.808431386947632
2019-03-11,4.070000171661377,3.940000057220459,3.940000057220459,4.059999942779541,21709062.0,3.9444468021392822
2019-03-12,4.159999847412109,4.03000020980835,4.090000152587891,4.119999885559082,25961518.0,4.002738952636719
2019-03-13,4.110000133514404,3.9800000190734863,4.099999904632568,4.0,18498783.0,3.8861544132232666
2019-03-14,4.039999961853027,3.9000000953674316,3.9800000190734863,3.930000066757202,14797754.0,3.8181467056274414
2019-03-15,4.070000171661377,3.940000057220459,3.940000057220459,4.050000190734863,15490595.0,3.9347314834594727
2019-03-18,4.199999809265137,4.039999961853027,4.079999923706055,4.170000076293945,23920676.0,4.051315784454346
2019-03-19,4.170000076293945,4.090000152587891,4.159999847412109,4.110000133514404,16399595.0,3.993023633956909
2019-03-20,4.139999866485596,4.039999961853027,4.099999904632568,4.119999885559082,13371015.0,4.002738952636719
2019-03-21,4.25,4.110000133514404,4.119999885559082,4.179999828338623,29750282.0,4.061031341552734
2019-03-22,4.25,4.150000095367432,4.170000076293945,4.239999771118164,24621569.0,4.11932373046875
2019-03-25,4.460000038146973,4.159999847412109,4.159999847412109,4.28000020980835,50663733.0,4.1581854820251465
2019-03-26,4.579999923706055,4.210000038146973,4.519999980926514,4.21999979019165,53018947.0,4.099892616271973
2019-03-27,4.230000019073486,4.03000020980835,4.230000019073486,4.119999885559082,28013375.0,4.002738952636719
2019-03-28,4.190000057220459,4.050000190734863,4.110000133514404,4.070000171661377,14889034.0,3.954162120819092
2019-03-29,4.179999828338623,4.050000190734863,4.050000190734863,4.159999847412109,17735257.0,4.041600704193115
2019-04-01,4.349999904632568,4.179999828338623,4.199999809265137,4.309999942779541,28906444.0,4.187331199645996
2019-04-02,4.400000095367432,4.28000020980835,4.349999904632568,4.289999961853027,28221615.0,4.167900562286377
2019-04-03,4.71999979019165,4.260000228881836,4.289999961853027,4.659999847412109,86268446.0,4.527369499206543
2019-04-04,4.679999828338623,4.5,4.579999923706055,4.539999961853027,62149816.0,4.41078519821167
2019-04-08,4.619999885559082,4.440000057220459,4.590000152587891,4.489999771118164,33055261.0,4.362207889556885
2019-04-09,4.53000020980835,4.380000114440918,4.46999979019165,4.46999979019165,20386376.0,4.342777252197266
2019-04-10,4.570000171661377,4.420000076293945,4.449999809265137,4.46999979019165,30170003.0,4.342777252197266
2019-04-11,4.480000019073486,4.360000133514404,4.449999809265137,4.369999885559082,21780464.0,4.245623588562012
2019-04-12,4.480000019073486,4.309999942779541,4.369999885559082,4.460000038146973,19861050.0,4.333062171936035
2019-04-15,4.550000190734863,4.389999866485596,4.5,4.400000095367432,20208185.0,4.2747697830200195
2019-04-16,4.5,4.360000133514404,4.409999847412109,4.489999771118164,16741447.0,4.362207889556885
2019-04-17,4.519999980926514,4.440000057220459,4.519999980926514,4.480000019073486,15507637.0,4.352492809295654
2019-04-18,4.550000190734863,4.429999828338623,4.489999771118164,4.480000019073486,18364946.0,4.352492809295654
2019-04-19,4.5,4.420000076293945,4.480000019073486,4.46999979019165,14197826.0,4.342777252197266
2019-04-22,4.519999980926514,4.420000076293945,4.489999771118164,4.449999809265137,13951865.0,4.3233466148376465
2019-04-23,4.449999809265137,4.289999961853027,4.429999828338623,4.309999942779541,18221021.0,4.187331199645996
2019-04-24,4.369999885559082,4.260000228881836,4.329999923706055,4.369999885559082,13324134.0,4.245623588562012
2019-04-25,4.389999866485596,4.159999847412109,4.380000114440918,4.170000076293945,15231003.0,4.051315784454346
2019-04-26,4.179999828338623,4.099999904632568,4.150000095367432,4.099999904632568,10906083.0,3.9833083152770996
2019-05-06,4.0,3.690000057220459,3.9600000381469727,3.7100000381469727,21956608.0,3.6044082641601562
2019-05-07,3.759999990463257,3.6500000953674316,3.75,3.7200000286102295,10535512.0,3.614123582839966
2019-05-08,3.7300000190734863,3.619999885559082,3.6600000858306885,3.690000057220459,7091621.0,3.584977388381958
2019-05-09,3.7100000381469727,3.640000104904175,3.6600000858306885,3.6700000762939453,5722672.0,3.565546751022339
2019-05-10,3.759999990463257,3.6600000858306885,3.700000047683716,3.759999990463257,10253056.0,3.652985095977783
2019-05-13,3.7699999809265137,3.7100000381469727,3.759999990463257,3.740000009536743,5429080.0,3.633554220199585
2019-05-14,3.740000009536743,3.6500000953674316,3.7100000381469727,3.6700000762939453,11271768.0,3.565546751022339
2019-05-15,3.7300000190734863,3.640000104904175,3.690000057220459,3.7100000381469727,9587354.0,3.6044082641601562
2019-05-16,3.75,3.690000057220459,3.7100000381469727,3.740000009536743,8244156.0,3.633554220199585
2019-05-17,3.759999990463257,3.5999999046325684,3.759999990463257,3.609999895095825,10176218.0,3.507254123687744
2019-05-20,3.690000057220459,3.5399999618530273,3.619999885559082,3.680000066757202,9148368.0,3.5752620697021484
2019-05-21,3.75,3.6500000953674316,3.680000066757202,3.7100000381469727,7772820.0,3.6044082641601562
2019-05-22,3.7699999809265137,3.690000057220459,3.7100000381469727,3.7200000286102295,5297611.0,3.614123582839966
2019-05-23,3.7200000286102295,3.640000104904175,3.7200000286102295,3.6600000858306885,4536070.0,3.5558314323425293
2019-05-24,3.690000057220459,3.630000114440918,3.6500000953674316,3.640000104904175,3379628.0,3.536400556564331
2019-05-27,3.7200000286102295,3.640000104904175,3.640000104904175,3.7100000381469727,4536359.0,3.6044082641601562
2019-05-28,3.740000009536743,3.690000057220459,3.7200000286102295,3.700000047683716,5363759.0,3.5946927070617676
2019-05-29,3.7200000286102295,3.690000057220459,3.7200000286102295,3.700000047683716,3759111.0,3.5946927070617676
2019-05-30,3.700000047683716,3.619999885559082,3.700000047683716,3.6600000858306885,5796764.0,3.5558314323425293
2019-05-31,3.690000057220459,3.640000104904175,3.6500000953674316,3.6600000858306885,3671557.0,3.5558314323425293
2019-06-03,3.680000066757202,3.609999895095825,3.619999885559082,3.619999885559082,5305895.0,3.516969680786133
2019-06-04,3.619999885559082,3.549999952316284,3.619999885559082,3.549999952316284,4914260.0,3.4489619731903076
2019-06-05,3.5999999046325684,3.549999952316284,3.5899999141693115,3.559999942779541,3228840.0,3.458677291870117
2019-06-06,3.569999933242798,3.4100000858306885,3.559999942779541,3.450000047683716,6365013.0,3.3518083095550537
2019-06-10,3.5,3.450000047683716,3.450000047683716,3.4800000190734863,3440268.0,3.3809542655944824
2019-06-11,3.7799999713897705,3.4700000286102295,3.5,3.700000047683716,12550793.0,3.5946927070617676
2019-06-12,3.7300000190734863,3.6600000858306885,3.690000057220459,3.7100000381469727,7208703.0,3.6044082641601562
2019-06-13,3.7300000190734863,3.6700000762939453,3.7100000381469727,3.7100000381469727,6614389.0,3.6044082641601562
2019-06-14,3.9100000858306885,3.7100000381469727,3.7300000190734863,3.75,18664645.0,3.6432697772979736
2019-06-17,3.809999942779541,3.700000047683716,3.75,3.7200000286102295,7239065.0,3.614123582839966
2019-06-18,3.759999990463257,3.690000057220459,3.7200000286102295,3.7200000286102295,5087438.0,3.614123582839966
2019-06-19,3.819999933242798,3.740000009536743,3.7699999809265137,3.759999990463257,7754493.0,3.652985095977783
2019-06-20,3.8299999237060547,3.740000009536743,3.759999990463257,3.799999952316284,8893103.0,3.6918466091156006
2019-06-21,3.8499999046325684,3.799999952316284,3.819999933242798,3.8299999237060547,8984505.0,3.7209928035736084
2019-06-24,3.8399999141693115,3.7699999809265137,3.8299999237060547,3.819999933242798,7301880.0,3.7112772464752197
2019-06-25,3.8299999237060547,3.7200000286102295,3.819999933242798,3.7699999809265137,6562730.0,3.6627004146575928
2019-06-26,3.880000114440918,3.740000009536743,3.759999990463257,3.8299999237060547,8623494.0,3.7209928035736084
2019-06-27,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.799999952316284,6629070.0,3.6918466091156006
2019-06-28,3.8299999237060547,3.740000009536743,3.819999933242798,3.759999990463257,4886041.0,3.652985095977783
2019-07-01,3.8499999046325684,3.799999952316284,3.8299999237060547,3.8299999237060547,8886288.0,3.7209928035736084
2019-07-02,3.9700000286102295,3.859999895095825,3.869999885559082,3.890000104904175,14335804.0,3.779285192489624
2019-07-03,3.950000047683716,3.819999933242798,3.869999885559082,3.9200000762939453,12833362.0,3.808431386947632
2019-07-04,3.9800000190734863,3.869999885559082,3.9000000953674316,3.940000057220459,12802270.0,3.827862024307251
2019-07-05,3.9600000381469727,3.9100000858306885,3.9600000381469727,3.9200000762939453,4903213.0,3.808431386947632
2019-07-08,3.950000047683716,3.740000009536743,3.950000047683716,3.7899999618530273,10092015.0,3.682131290435791
2019-07-09,3.819999933242798,3.740000009536743,3.809999942779541,3.7899999618530273,4424049.0,3.682131290435791
2019-07-10,3.799999952316284,3.700000047683716,3.7799999713897705,3.7100000381469727,5013912.0,3.6044082641601562
2019-07-11,3.759999990463257,3.690000057220459,3.740000009536743,3.700000047683716,3707180.0,3.5946927070617676
2019-07-12,3.740000009536743,3.690000057220459,3.7100000381469727,3.740000009536743,3071174.0,3.633554220199585
2019-07-15,3.819999933242798,3.700000047683716,3.740000009536743,3.819999933242798,5471699.0,3.7112772464752197
2019-07-16,3.7799999713897705,3.7300000190734863,3.7799999713897705,3.75,4320495.0,3.691588878631592
2019-07-17,3.8299999237060547,3.75,3.7799999713897705,3.7699999809265137,5959301.0,3.7112772464752197
2019-07-18,3.759999990463257,3.7100000381469727,3.75,3.7200000286102295,5018921.0,3.6620562076568604
2019-07-19,3.7899999618530273,3.740000009536743,3.75,3.7799999713897705,5396624.0,3.7211215496063232
2019-07-22,3.8399999141693115,3.690000057220459,3.799999952316284,3.690000057220459,6870984.0,3.632523536682129
2019-07-23,3.7200000286102295,3.6600000858306885,3.690000057220459,3.690000057220459,4501092.0,3.632523536682129
2019-07-24,3.7300000190734863,3.680000066757202,3.700000047683716,3.700000047683716,4543302.0,3.6423678398132324
2019-07-25,3.7200000286102295,3.680000066757202,3.690000057220459,3.680000066757202,3703022.0,3.6226792335510254
2019-07-26,3.7200000286102295,3.6700000762939453,3.6700000762939453,3.7200000286102295,3843892.0,3.6620562076568604
2019-07-29,3.740000009536743,3.630000114440918,3.740000009536743,3.680000066757202,9661975.0,3.6226792335510254
2019-07-30,3.700000047683716,3.6500000953674316,3.6600000858306885,3.6700000762939453,4879255.0,3.612834930419922
2019-07-31,3.7100000381469727,3.6600000858306885,3.6700000762939453,3.680000066757202,4720416.0,3.6226792335510254
2019-08-01,3.7699999809265137,3.680000066757202,3.700000047683716,3.7100000381469727,8466443.0,3.652211904525757
2019-08-02,3.6600000858306885,3.5999999046325684,3.6600000858306885,3.619999885559082,6482300.0,3.5636136531829834
2019-08-05,3.5999999046325684,3.5299999713897705,3.5899999141693115,3.549999952316284,6176019.0,3.494704008102417
2019-08-06,3.490000009536743,3.3499999046325684,3.490000009536743,3.430000066757202,10566899.0,3.376573324203491
2019-08-07,3.4700000286102295,3.380000114440918,3.450000047683716,3.4100000858306885,3879166.0,3.3568849563598633
2019-08-08,3.4600000381469727,3.4200000762939453,3.430000066757202,3.430000066757202,3406994.0,3.376573324203491
2019-08-09,3.4600000381469727,3.390000104904175,3.450000047683716,3.4100000858306885,3510929.0,3.3568849563598633
2019-08-12,3.390000104904175,3.309999942779541,3.3499999046325684,3.380000114440918,6113535.0,3.327352285385132
2019-08-13,3.369999885559082,3.319999933242798,3.3499999046325684,3.3399999141693115,4121875.0,3.2879750728607178
2019-08-14,3.4600000381469727,3.390000104904175,3.390000104904175,3.4100000858306885,7484265.0,3.3568849563598633
2019-08-15,3.4100000858306885,3.3299999237060547,3.3299999237060547,3.4100000858306885,3330647.0,3.3568849563598633
2019-08-16,3.450000047683716,3.380000114440918,3.4000000953674316,3.4000000953674316,3822483.0,3.3470406532287598
2019-08-19,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.4700000286102295,5076557.0,3.415950298309326
2019-08-20,3.5,3.4600000381469727,3.4700000286102295,3.4800000190734863,3491784.0,3.4257946014404297
2019-08-21,3.5,3.4600000381469727,3.4800000190734863,3.4800000190734863,3462063.0,3.4257946014404297
2019-08-22,3.490000009536743,3.440000057220459,3.490000009536743,3.4600000381469727,3378148.0,3.4061059951782227
2019-08-23,3.4700000286102295,3.430000066757202,3.4600000381469727,3.430000066757202,3580828.0,3.376573324203491
2019-08-26,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.369999885559082,5647109.0,3.317507743835449
2019-08-27,3.450000047683716,3.380000114440918,3.380000114440918,3.430000066757202,4405763.0,3.376573324203491
2019-08-28,3.4600000381469727,3.4100000858306885,3.430000066757202,3.430000066757202,3395296.0,3.376573324203491
2019-08-29,3.440000057220459,3.390000104904175,3.440000057220459,3.4100000858306885,3212174.0,3.3568849563598633
2019-08-30,3.440000057220459,3.369999885559082,3.430000066757202,3.380000114440918,3245800.0,3.327352285385132
2019-09-02,3.450000047683716,3.390000104904175,3.390000104904175,3.450000047683716,5556967.0,3.396261692047119
2019-09-03,3.490000009536743,3.430000066757202,3.450000047683716,3.4700000286102295,6452230.0,3.415950298309326
2019-09-04,3.5,3.440000057220459,3.4600000381469727,3.490000009536743,6812893.0,3.435638666152954
2019-09-05,3.549999952316284,3.5,3.5,3.509999990463257,8778972.0,3.455327272415161
2019-09-06,3.549999952316284,3.5,3.5299999713897705,3.5399999618530273,5640412.0,3.4848599433898926
2019-09-09,3.5999999046325684,3.549999952316284,3.549999952316284,3.569999933242798,7588788.0,3.514392614364624
2019-09-10,3.5999999046325684,3.559999942779541,3.569999933242798,3.569999933242798,7095693.0,3.514392614364624
2019-09-11,3.5999999046325684,3.569999933242798,3.5799999237060547,3.569999933242798,6587785.0,3.514392614364624
2019-09-12,3.5999999046325684,3.549999952316284,3.569999933242798,3.5799999237060547,6950727.0,3.5242366790771484
2019-09-16,3.630000114440918,3.5799999237060547,3.5999999046325684,3.609999895095825,8030462.0,3.55376935005188
2019-09-17,3.619999885559082,3.5,3.609999895095825,3.5299999713897705,7345283.0,3.475015640258789
2019-09-18,3.5399999618530273,3.509999990463257,3.5399999618530273,3.5299999713897705,4103184.0,3.475015640258789
2019-09-19,3.5399999618530273,3.5,3.5199999809265137,3.5199999809265137,4387326.0,3.4651713371276855
2019-09-20,3.569999933242798,3.5199999809265137,3.5299999713897705,3.559999942779541,4216915.0,3.5045483112335205
2019-09-23,3.559999942779541,3.4800000190734863,3.549999952316284,3.509999990463257,4296486.0,3.455327272415161
2019-09-24,3.5299999713897705,3.490000009536743,3.5199999809265137,3.490000009536743,3344806.0,3.435638666152954
2019-09-25,3.5,3.440000057220459,3.490000009536743,3.4600000381469727,3376926.0,3.4061059951782227
2019-09-26,3.559999942779541,3.440000057220459,3.559999942779541,3.4600000381469727,6899812.0,3.4061059951782227
2019-09-27,3.509999990463257,3.430000066757202,3.4700000286102295,3.450000047683716,6306009.0,3.396261692047119
2019-09-30,3.440000057220459,3.369999885559082,3.440000057220459,3.380000114440918,5033134.0,3.327352285385132
2019-10-08,3.4100000858306885,3.369999885559082,3.380000114440918,3.390000104904175,3379721.0,3.3371963500976562
2019-10-09,3.4000000953674316,3.3499999046325684,3.380000114440918,3.4000000953674316,2280937.0,3.3470406532287598
2019-10-10,3.440000057220459,3.390000104904175,3.4000000953674316,3.4200000762939453,3515123.0,3.3667290210723877
2019-10-11,3.450000047683716,3.4100000858306885,3.440000057220459,3.450000047683716,2658713.0,3.396261692047119
2019-10-14,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4700000286102295,4251440.0,3.415950298309326
2019-10-15,3.4800000190734863,3.440000057220459,3.4800000190734863,3.450000047683716,2628116.0,3.396261692047119
2019-10-16,3.690000057220459,3.440000057220459,3.4600000381469727,3.569999933242798,13661671.0,3.514392614364624
2019-10-17,3.569999933242798,3.490000009536743,3.5399999618530273,3.509999990463257,8663210.0,3.455327272415161
2019-10-18,3.5299999713897705,3.4200000762939453,3.490000009536743,3.430000066757202,7023440.0,3.376573324203491
2019-10-21,3.450000047683716,3.369999885559082,3.440000057220459,3.4000000953674316,5683695.0,3.3470406532287598
2019-10-22,3.430000066757202,3.390000104904175,3.4000000953674316,3.4200000762939453,4432006.0,3.3667290210723877
2019-10-23,3.4200000762939453,3.369999885559082,3.4100000858306885,3.380000114440918,4297132.0,3.327352285385132
2019-10-24,3.4000000953674316,3.359999895095825,3.390000104904175,3.380000114440918,3941140.0,3.327352285385132
2019-10-25,3.390000104904175,3.3499999046325684,3.380000114440918,3.380000114440918,5559301.0,3.327352285385132
2019-10-28,3.440000057220459,3.3499999046325684,3.3499999046325684,3.430000066757202,7037236.0,3.376573324203491
2019-10-29,3.430000066757202,3.390000104904175,3.430000066757202,3.4000000953674316,3948450.0,3.3470406532287598
2019-10-30,3.4000000953674316,3.3499999046325684,3.380000114440918,3.369999885559082,3562791.0,3.317507743835449
2019-10-31,3.380000114440918,3.3399999141693115,3.380000114440918,3.3499999046325684,3117705.0,3.2978193759918213
2019-11-01,3.390000104904175,3.3299999237060547,3.3299999237060547,3.380000114440918,3052632.0,3.327352285385132
2019-11-04,3.4100000858306885,3.359999895095825,3.380000114440918,3.4000000953674316,5987634.0,3.3470406532287598
2019-11-05,3.4100000858306885,3.369999885559082,3.390000104904175,3.4100000858306885,3546873.0,3.3568849563598633
2019-11-06,3.430000066757202,3.380000114440918,3.4000000953674316,3.4100000858306885,3816906.0,3.3568849563598633
2019-11-07,3.430000066757202,3.390000104904175,3.4000000953674316,3.390000104904175,3371051.0,3.3371963500976562
2019-11-08,3.430000066757202,3.390000104904175,3.4100000858306885,3.4100000858306885,3258860.0,3.3568849563598633
2019-11-11,3.4000000953674316,3.3299999237060547,3.4000000953674316,3.3499999046325684,3871753.0,3.2978193759918213
2019-11-12,3.359999895095825,3.3299999237060547,3.3499999046325684,3.359999895095825,2436469.0,3.3076634407043457
2019-11-13,3.380000114440918,3.3499999046325684,3.359999895095825,3.369999885559082,2625449.0,3.317507743835449
2019-11-14,3.380000114440918,3.359999895095825,3.369999885559082,3.369999885559082,3018915.0,3.317507743835449
2019-11-15,3.369999885559082,3.3399999141693115,3.369999885559082,3.3499999046325684,1856804.0,3.2978193759918213
2019-11-18,3.390000104904175,3.3499999046325684,3.369999885559082,3.380000114440918,3334195.0,3.327352285385132
2019-11-19,3.4000000953674316,3.359999895095825,3.359999895095825,3.4000000953674316,3035628.0,3.3470406532287598
2019-11-20,3.4000000953674316,3.359999895095825,3.4000000953674316,3.380000114440918,3703776.0,3.327352285385132
2019-11-21,3.4000000953674316,3.359999895095825,3.359999895095825,3.390000104904175,3019794.0,3.3371963500976562
2019-11-22,3.4100000858306885,3.359999895095825,3.4000000953674316,3.380000114440918,4304515.0,3.327352285385132
2019-11-25,3.440000057220459,3.359999895095825,3.380000114440918,3.440000057220459,9126475.0,3.3864176273345947
2019-11-26,3.440000057220459,3.4100000858306885,3.430000066757202,3.430000066757202,5644819.0,3.376573324203491
2019-11-27,3.4600000381469727,3.4100000858306885,3.4200000762939453,3.450000047683716,4888625.0,3.396261692047119
2019-11-28,3.490000009536743,3.450000047683716,3.450000047683716,3.4600000381469727,5149496.0,3.4061059951782227
2019-11-29,3.490000009536743,3.450000047683716,3.4700000286102295,3.4700000286102295,4701131.0,3.415950298309326
2019-12-02,3.490000009536743,3.430000066757202,3.4700000286102295,3.450000047683716,5201944.0,3.396261692047119
2019-12-03,3.4800000190734863,3.4200000762939453,3.440000057220459,3.4800000190734863,3220019.0,3.4257946014404297
2019-12-04,3.4800000190734863,3.430000066757202,3.4800000190734863,3.4700000286102295,3292785.0,3.415950298309326
2019-12-05,3.490000009536743,3.4600000381469727,3.4800000190734863,3.4800000190734863,3819300.0,3.4257946014404297
2019-12-06,3.5,3.4700000286102295,3.4800000190734863,3.5,3115532.0,3.4454829692840576
2019-12-09,3.5199999809265137,3.4800000190734863,3.4800000190734863,3.509999990463257,4320500.0,3.455327272415161
2019-12-10,3.5299999713897705,3.490000009536743,3.5,3.509999990463257,3694407.0,3.455327272415161
2019-12-11,3.549999952316284,3.509999990463257,3.5199999809265137,3.549999952316284,5366387.0,3.494704008102417
2019-12-12,3.569999933242798,3.5199999809265137,3.5399999618530273,3.549999952316284,5252110.0,3.494704008102417
2019-12-13,3.5899999141693115,3.549999952316284,3.549999952316284,3.5799999237060547,5666697.0,3.5242366790771484
2019-12-16,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.640000104904175,10145013.0,3.5833022594451904
2019-12-17,3.6600000858306885,3.609999895095825,3.619999885559082,3.640000104904175,11038311.0,3.5833022594451904
2019-12-18,3.6600000858306885,3.5999999046325684,3.630000114440918,3.5999999046325684,8681654.0,3.5439252853393555
2019-12-19,3.619999885559082,3.5799999237060547,3.5899999141693115,3.5999999046325684,6130512.0,3.5439252853393555
2019-12-20,3.609999895095825,3.5399999618530273,3.609999895095825,3.549999952316284,7024647.0,3.494704008102417
2019-12-23,3.5799999237060547,3.5,3.5399999618530273,3.5199999809265137,8565192.0,3.4651713371276855
2019-12-24,3.569999933242798,3.5199999809265137,3.5299999713897705,3.549999952316284,5042180.0,3.494704008102417
2019-12-25,3.5999999046325684,3.5399999618530273,3.549999952316284,3.5899999141693115,6195959.0,3.534080982208252
2019-12-26,3.630000114440918,3.5999999046325684,3.630000114440918,3.619999885559082,4618168.0,3.5636136531829834
2019-12-27,3.640000104904175,3.5999999046325684,3.619999885559082,3.609999895095825,5599368.0,3.55376935005188
2019-12-30,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.630000114440918,7196245.0,3.573458194732666
2019-12-31,3.6500000953674316,3.609999895095825,3.640000104904175,3.630000114440918,4157757.0,3.573458194732666
2020-01-02,3.7300000190734863,3.640000104904175,3.6600000858306885,3.690000057220459,8332775.0,3.632523536682129
2020-01-03,3.7200000286102295,3.680000066757202,3.690000057220459,3.680000066757202,6034143.0,3.6226792335510254
2020-01-06,3.7300000190734863,3.6700000762939453,3.680000066757202,3.690000057220459,8083371.0,3.632523536682129
2020-01-07,3.7200000286102295,3.690000057220459,3.690000057220459,3.7100000381469727,4974454.0,3.652211904525757
2020-01-08,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,8040295.0,3.5833022594451904
2020-01-09,3.740000009536743,3.640000104904175,3.6600000858306885,3.7200000286102295,10620925.0,3.6620562076568604
2020-01-10,3.740000009536743,3.690000057220459,3.7300000190734863,3.7200000286102295,7604230.0,3.6620562076568604
2020-01-13,3.75,3.75,3.75,3.75,7458554.0,3.691588878631592
2020-01-14,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,5068821.0,3.671900510787964
2020-01-15,3.7200000286102295,3.6700000762939453,3.7200000286102295,3.690000057220459,4615633.0,3.632523536682129
2020-01-16,3.700000047683716,3.630000114440918,3.690000057220459,3.640000104904175,6185420.0,3.5833022594451904
2020-01-17,3.6600000858306885,3.619999885559082,3.6600000858306885,3.619999885559082,5365563.0,3.5636136531829834
2020-01-20,3.6600000858306885,3.609999895095825,3.619999885559082,3.640000104904175,4220680.0,3.5833022594451904
2020-01-21,3.6700000762939453,3.5999999046325684,3.630000114440918,3.630000114440918,6446429.0,3.573458194732666
2020-01-22,3.630000114440918,3.5799999237060547,3.609999895095825,3.630000114440918,4935240.0,3.573458194732666
2020-01-23,3.630000114440918,3.490000009536743,3.630000114440918,3.5399999618530273,8066701.0,3.4848599433898926
2020-02-03,3.2799999713897705,3.190000057220459,3.190000057220459,3.190000057220459,15971163.0,3.1403117179870605
2020-02-04,3.25,3.119999885559082,3.119999885559082,3.2100000381469727,15264457.0,3.1600000858306885
2020-02-05,3.299999952316284,3.200000047683716,3.2100000381469727,3.240000009536743,13051441.0,3.18953275680542
2020-02-06,3.2799999713897705,3.2100000381469727,3.25,3.259999990463257,11011454.0,3.209221124649048
2020-02-07,3.259999990463257,3.2100000381469727,3.240000009536743,3.259999990463257,10878733.0,3.209221124649048
2020-02-10,3.3499999046325684,3.2300000190734863,3.25,3.3499999046325684,12584228.0,3.2978193759918213
2020-02-11,3.390000104904175,3.3299999237060547,3.3399999141693115,3.3499999046325684,9034157.0,3.2978193759918213
2020-02-12,3.369999885559082,3.3299999237060547,3.359999895095825,3.359999895095825,6599355.0,3.3076634407043457
2020-02-13,3.390000104904175,3.319999933242798,3.390000104904175,3.3299999237060547,6406053.0,3.2781307697296143
2020-02-14,3.3399999141693115,3.299999952316284,3.319999933242798,3.309999942779541,4943449.0,3.2584424018859863
2020-02-17,3.380000114440918,3.309999942779541,3.319999933242798,3.380000114440918,10349822.0,3.327352285385132
2020-02-18,3.450000047683716,3.380000114440918,3.390000104904175,3.4200000762939453,10614439.0,3.3667290210723877
2020-02-19,3.440000057220459,3.390000104904175,3.4100000858306885,3.4000000953674316,8082530.0,3.3470406532287598
2020-02-20,3.450000047683716,3.380000114440918,3.4000000953674316,3.440000057220459,9378382.0,3.3864176273345947
2020-02-21,3.4600000381469727,3.4200000762939453,3.440000057220459,3.440000057220459,10791697.0,3.3864176273345947
2020-02-24,3.430000066757202,3.380000114440918,3.430000066757202,3.4000000953674316,13194787.0,3.3470406532287598
2020-02-25,3.359999895095825,3.2899999618530273,3.3399999141693115,3.3299999237060547,14625472.0,3.2781307697296143
2020-02-26,3.440000057220459,3.2899999618530273,3.299999952316284,3.4000000953674316,18290334.0,3.3470406532287598
2020-02-27,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4000000953674316,9759567.0,3.3470406532287598
2020-02-28,3.380000114440918,3.299999952316284,3.359999895095825,3.309999942779541,12800895.0,3.2584424018859863
2020-03-02,3.4600000381469727,3.2799999713897705,3.2899999618530273,3.440000057220459,15004280.0,3.3864176273345947
2020-03-03,3.5,3.4000000953674316,3.4800000190734863,3.4200000762939453,14462359.0,3.3667290210723877
2020-03-04,3.450000047683716,3.390000104904175,3.4100000858306885,3.430000066757202,11717376.0,3.376573324203491
2020-03-05,3.619999885559082,3.440000057220459,3.450000047683716,3.5999999046325684,33795587.0,3.5439252853393555
2020-03-06,3.5899999141693115,3.5299999713897705,3.549999952316284,3.5399999618530273,15026227.0,3.4848599433898926
2020-03-09,3.5299999713897705,3.4200000762939453,3.5299999713897705,3.430000066757202,16272298.0,3.376573324203491
2020-03-10,3.450000047683716,3.319999933242798,3.390000104904175,3.440000057220459,17218522.0,3.3864176273345947
2020-03-11,3.509999990463257,3.4100000858306885,3.440000057220459,3.4200000762939453,13344972.0,3.3667290210723877
2020-03-12,3.4100000858306885,3.3499999046325684,3.390000104904175,3.369999885559082,8230873.0,3.317507743835449
2020-03-13,3.3399999141693115,3.25,3.2799999713897705,3.319999933242798,10595261.0,3.26828670501709
2020-03-16,3.369999885559082,3.2300000190734863,3.3499999046325684,3.240000009536743,10395752.0,3.18953275680542
2020-03-17,3.2799999713897705,3.180000066757202,3.25,3.25,9134473.0,3.1993770599365234
2020-03-18,3.2899999618530273,3.200000047683716,3.259999990463257,3.2100000381469727,7146000.0,3.1600000858306885
2020-03-19,3.2300000190734863,3.1600000858306885,3.190000057220459,3.2100000381469727,6535671.0,3.1600000858306885
2020-03-20,3.25,3.200000047683716,3.2300000190734863,3.240000009536743,4532150.0,3.18953275680542
2020-03-23,3.2200000286102295,3.1700000762939453,3.200000047683716,3.180000066757202,4965516.0,3.130467414855957
2020-03-24,3.240000009536743,3.180000066757202,3.180000066757202,3.2300000190734863,5470936.0,3.1796884536743164
2020-03-25,3.319999933242798,3.259999990463257,3.2699999809265137,3.2799999713897705,8156743.0,3.228909730911255
2020-03-26,3.2899999618530273,3.25,3.2799999713897705,3.259999990463257,5974014.0,3.209221124649048
2020-03-27,3.309999942779541,3.259999990463257,3.2699999809265137,3.2699999809265137,4682787.0,3.2190654277801514
2020-03-30,3.259999990463257,3.200000047683716,3.25,3.2300000190734863,5088324.0,3.1796884536743164
2020-03-31,3.259999990463257,3.2200000286102295,3.259999990463257,3.2300000190734863,4329501.0,3.1796884536743164
2020-04-01,3.2899999618530273,3.2200000286102295,3.2300000190734863,3.259999990463257,7681142.0,3.209221124649048
2020-04-02,3.2899999618530273,3.240000009536743,3.25,3.2899999618530273,4746600.0,3.2387540340423584
2020-04-03,3.299999952316284,3.2699999809265137,3.2799999713897705,3.2799999713897705,4584647.0,3.228909730911255
2020-04-07,3.3499999046325684,3.299999952316284,3.309999942779541,3.319999933242798,7368428.0,3.26828670501709
2020-04-08,3.3399999141693115,3.299999952316284,3.309999942779541,3.319999933242798,4338917.0,3.26828670501709
2020-04-09,3.3399999141693115,3.2899999618530273,3.3399999141693115,3.2899999618530273,4826942.0,3.2387540340423584
2020-04-10,3.299999952316284,3.240000009536743,3.299999952316284,3.25,5664872.0,3.1993770599365234
2020-04-13,3.319999933242798,3.2300000190734863,3.240000009536743,3.2899999618530273,7474261.0,3.2387540340423584
2020-04-14,3.309999942779541,3.25,3.299999952316284,3.2699999809265137,5639247.0,3.2190654277801514
2020-04-15,3.2799999713897705,3.25,3.2699999809265137,3.25,4473171.0,3.1993770599365234
2020-04-16,3.259999990463257,3.2100000381469727,3.25,3.2300000190734863,7216242.0,3.1796884536743164
2020-04-17,3.2699999809265137,3.2300000190734863,3.240000009536743,3.25,4772317.0,3.1993770599365234
2020-04-20,3.2799999713897705,3.2200000286102295,3.259999990463257,3.259999990463257,6485042.0,3.209221124649048
2020-04-21,3.25,3.2100000381469727,3.25,3.2200000286102295,4406900.0,3.169844388961792
2020-04-22,3.25,3.200000047683716,3.2100000381469727,3.2300000190734863,6279640.0,3.1796884536743164
2020-04-23,3.2699999809265137,3.2100000381469727,3.240000009536743,3.2300000190734863,8820433.0,3.1796884536743164
2020-04-24,3.299999952316284,3.200000047683716,3.2200000286102295,3.2799999713897705,11993759.0,3.228909730911255
2020-04-27,3.380000114440918,3.240000009536743,3.25,3.319999933242798,20012713.0,3.26828670501709
2020-04-28,3.309999942779541,3.200000047683716,3.2799999713897705,3.240000009536743,11358124.0,3.18953275680542
2020-04-29,3.2100000381469727,3.119999885559082,3.200000047683716,3.130000114440918,22665719.0,3.0812463760375977
2020-04-30,3.1700000762939453,3.130000114440918,3.140000104904175,3.1600000858306885,7988005.0,3.110779047012329
2020-05-06,3.1600000858306885,3.130000114440918,3.1500000953674316,3.1500000953674316,7409354.0,3.1009347438812256
2020-05-07,3.1700000762939453,3.140000104904175,3.1600000858306885,3.1500000953674316,5471119.0,3.1009347438812256
2020-05-08,3.1700000762939453,3.1500000953674316,3.1500000953674316,3.1600000858306885,5018521.0,3.110779047012329
2020-05-11,3.180000066757202,3.1500000953674316,3.1500000953674316,3.180000066757202,5668869.0,3.130467414855957
2020-05-12,3.180000066757202,3.140000104904175,3.180000066757202,3.1500000953674316,4692071.0,3.1009347438812256
2020-05-13,3.1600000858306885,3.130000114440918,3.1600000858306885,3.140000104904175,4477379.0,3.091090440750122
2020-05-14,3.1500000953674316,3.130000114440918,3.130000114440918,3.130000114440918,3534543.0,3.0812463760375977
2020-05-15,3.1500000953674316,3.130000114440918,3.130000114440918,3.130000114440918,2454509.0,3.0812463760375977
2020-05-18,3.1600000858306885,3.130000114440918,3.130000114440918,3.1500000953674316,4923990.0,3.1009347438812256
2020-05-19,3.1700000762939453,3.140000104904175,3.1600000858306885,3.140000104904175,3025950.0,3.091090440750122
2020-05-20,3.1600000858306885,3.119999885559082,3.140000104904175,3.130000114440918,4019965.0,3.0812463760375977
2020-05-21,3.1500000953674316,3.0999999046325684,3.130000114440918,3.0999999046325684,3897200.0,3.051713466644287
2020-05-22,3.0999999046325684,3.0399999618530273,3.0899999141693115,3.0399999618530273,5532121.0,2.992647886276245
2020-05-25,3.059999942779541,3.0199999809265137,3.049999952316284,3.0299999713897705,3239886.0,2.9828038215637207
2020-05-26,3.049999952316284,3.009999990463257,3.0399999618530273,3.0299999713897705,3480223.0,2.9828038215637207
2020-05-27,3.0399999618530273,3.009999990463257,3.0399999618530273,3.009999990463257,3913883.0,2.9631152153015137
2020-05-28,3.0399999618530273,3.0,3.009999990463257,3.0199999809265137,3510397.0,2.972959518432617
2020-05-29,3.0299999713897705,3.0,3.009999990463257,3.0199999809265137,2774440.0,2.972959518432617
2020-06-01,3.059999942779541,3.0199999809265137,3.0299999713897705,3.0399999618530273,6547371.0,2.992647886276245
2020-06-02,3.069999933242798,3.049999952316284,3.059999942779541,3.069999933242798,4292993.0,3.0221807956695557
2020-06-03,3.0799999237060547,3.049999952316284,3.069999933242798,3.059999942779541,4693890.0,3.012336492538452
2020-06-04,3.0799999237060547,3.059999942779541,3.059999942779541,3.059999942779541,4065689.0,3.012336492538452
2020-06-05,3.069999933242798,3.0399999618530273,3.059999942779541,3.049999952316284,4106902.0,3.0024921894073486
2020-06-08,3.069999933242798,3.0299999713897705,3.059999942779541,3.049999952316284,5861068.0,3.0024921894073486
2020-06-09,3.049999952316284,3.0199999809265137,3.049999952316284,3.0299999713897705,4656046.0,2.9828038215637207
2020-06-10,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0,13229215.0,2.9532711505889893
2020-06-11,3.0,2.930000066757202,2.990000009536743,2.9600000381469727,14662826.0,2.9138941764831543
2020-06-12,2.940000057220459,2.859999895095825,2.930000066757202,2.9000000953674316,26881521.0,2.8548288345336914
2020-06-15,2.890000104904175,2.819999933242798,2.890000104904175,2.8399999141693115,25043256.0,2.7957632541656494
2020-06-16,2.859999895095825,2.8299999237060547,2.859999895095825,2.859999895095825,19631305.0,2.8154516220092773
2020-06-17,2.950000047683716,2.8399999141693115,2.859999895095825,2.930000066757202,27200352.0,2.884361505508423
2020-06-18,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9100000858306885,10893570.0,2.864673137664795
2020-06-19,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9100000858306885,7893990.0,2.864673137664795
2020-06-22,2.940000057220459,2.9000000953674316,2.9200000762939453,2.9200000762939453,8371401.0,2.8745172023773193
2020-06-23,2.930000066757202,2.880000114440918,2.930000066757202,2.880000114440918,6232806.0,2.8351404666900635
2020-06-24,2.890000104904175,2.859999895095825,2.880000114440918,2.880000114440918,4552243.0,2.8351404666900635
2020-06-29,2.890000104904175,2.8499999046325684,2.859999895095825,2.8499999046325684,5419693.0,2.805607557296753
2020-06-30,2.880000114440918,2.8499999046325684,2.859999895095825,2.869999885559082,5452545.0,2.825295925140381
2020-07-01,2.9000000953674316,2.859999895095825,2.869999885559082,2.890000104904175,7643851.0,2.844984531402588
2020-07-02,2.9600000381469727,2.880000114440918,2.890000104904175,2.950000047683716,14807492.0,2.904049873352051
2020-07-03,3.0199999809265137,2.950000047683716,2.9600000381469727,3.0,22816336.0,2.9532711505889893
2020-07-06,3.1500000953674316,3.009999990463257,3.009999990463257,3.140000104904175,35998268.0,3.091090440750122
2020-07-07,3.2699999809265137,3.119999885559082,3.180000066757202,3.119999885559082,26276999.0,3.071401834487915
2020-07-08,3.180000066757202,3.0999999046325684,3.109999895095825,3.180000066757202,22055924.0,3.130467414855957
2020-07-09,3.2300000190734863,3.180000066757202,3.190000057220459,3.2200000286102295,25214293.0,3.169844388961792
2020-07-10,3.2200000286102295,3.140000104904175,3.2200000286102295,3.1500000953674316,17210321.0,3.1009347438812256
2020-07-13,3.25,3.140000104904175,3.1500000953674316,3.2300000190734863,19470763.0,3.1796884536743164
2020-07-14,3.2799999713897705,3.1600000858306885,3.2300000190734863,3.200000047683716,17955385.0,3.150155782699585
2020-07-15,3.240000009536743,3.1600000858306885,3.2300000190734863,3.1700000762939453,14021883.0,3.1206231117248535
2020-07-16,3.190000057220459,3.059999942779541,3.1700000762939453,3.069999933242798,16525625.0,3.0221807956695557
2020-07-17,3.0999999046325684,3.0399999618530273,3.069999933242798,3.069999933242798,8783284.0,3.0221807956695557
2020-07-20,3.190000057220459,3.0799999237060547,3.0799999237060547,3.190000057220459,15947738.0,3.1403117179870605
2020-07-21,3.2300000190734863,3.1500000953674316,3.190000057220459,3.180000066757202,11149462.0,3.130467414855957
2020-07-22,3.2100000381469727,3.1600000858306885,3.180000066757202,3.1700000762939453,9815518.0,3.1206231117248535
2020-07-23,3.1600000858306885,3.069999933242798,3.1500000953674316,3.140000104904175,12451010.0,3.091090440750122
2020-07-24,3.1600000858306885,3.049999952316284,3.119999885559082,3.0799999237060547,12087702.0,3.03202486038208
2020-07-27,3.0999999046325684,3.0199999809265137,3.059999942779541,3.0299999713897705,9002216.0,2.9828038215637207
2020-07-28,3.0799999237060547,3.0299999713897705,3.0299999713897705,3.049999952316284,5757281.0,3.0024921894073486
2020-07-29,3.0999999046325684,3.009999990463257,3.0399999618530273,3.0999999046325684,9364219.0,3.051713466644287
2020-07-30,3.130000114440918,3.059999942779541,3.0999999046325684,3.0799999237060547,7754725.0,3.03202486038208
2020-07-31,3.109999895095825,3.049999952316284,3.069999933242798,3.069999933242798,7279866.0,3.0221807956695557
2020-08-03,3.1600000858306885,3.069999933242798,3.0799999237060547,3.1500000953674316,15495200.0,3.1009347438812256
2020-08-04,3.1600000858306885,3.109999895095825,3.1500000953674316,3.130000114440918,10229993.0,3.0812463760375977
2020-08-05,3.140000104904175,3.0899999141693115,3.140000104904175,3.119999885559082,7759366.0,3.071401834487915
2020-08-06,3.130000114440918,3.069999933242798,3.119999885559082,3.109999895095825,7340300.0,3.0615575313568115
2020-08-07,3.0999999046325684,3.059999942779541,3.0999999046325684,3.0799999237060547,7098244.0,3.03202486038208
2020-08-10,3.1600000858306885,3.059999942779541,3.0799999237060547,3.130000114440918,13512773.0,3.0812463760375977
2020-08-11,3.1600000858306885,3.109999895095825,3.140000104904175,3.119999885559082,11980753.0,3.071401834487915
2020-08-12,3.119999885559082,3.049999952316284,3.119999885559082,3.0999999046325684,9101733.0,3.051713466644287
2020-08-13,3.1500000953674316,3.0999999046325684,3.109999895095825,3.119999885559082,9076306.0,3.071401834487915
2020-08-14,3.190000057220459,3.119999885559082,3.130000114440918,3.190000057220459,14906093.0,3.1403117179870605
2020-08-17,3.2200000286102295,3.1600000858306885,3.1700000762939453,3.2100000381469727,15727308.0,3.1600000858306885
2020-08-18,3.180000066757202,3.119999885559082,3.180000066757202,3.1500000953674316,11080580.0,3.1500000953674316
2020-08-19,3.25,3.130000114440918,3.130000114440918,3.200000047683716,26488468.0,3.200000047683716
2020-08-20,3.200000047683716,3.140000104904175,3.200000047683716,3.1500000953674316,10804696.0,3.1500000953674316
2020-08-21,3.1700000762939453,3.119999885559082,3.1500000953674316,3.1500000953674316,9344683.0,3.1500000953674316
2020-08-24,3.180000066757202,3.109999895095825,3.1500000953674316,3.180000066757202,12164702.0,3.180000066757202
2020-08-25,3.180000066757202,3.130000114440918,3.1700000762939453,3.130000114440918,6598851.0,3.130000114440918
2020-08-26,3.140000104904175,3.069999933242798,3.130000114440918,3.069999933242798,9239814.0,3.069999933242798
2020-08-27,3.109999895095825,3.069999933242798,3.069999933242798,3.0899999141693115,6711586.0,3.0899999141693115
2020-08-28,3.130000114440918,3.069999933242798,3.069999933242798,3.109999895095825,5588955.0,3.109999895095825
2020-08-31,3.140000104904175,3.0799999237060547,3.119999885559082,3.0799999237060547,8774494.0,3.0799999237060547
2020-09-01,3.0899999141693115,3.059999942779541,3.0899999141693115,3.0799999237060547,5773509.0,3.0799999237060547
2020-09-02,3.0999999046325684,3.049999952316284,3.069999933242798,3.0899999141693115,6664058.0,3.0899999141693115
2020-09-03,3.1500000953674316,3.069999933242798,3.0799999237060547,3.130000114440918,12389772.0,3.130000114440918
2020-09-04,3.109999895095825,3.069999933242798,3.0999999046325684,3.0999999046325684,7660286.0,3.0999999046325684
2020-09-07,3.109999895095825,3.059999942779541,3.0799999237060547,3.069999933242798,8936070.0,3.069999933242798
2020-09-08,3.119999885559082,3.049999952316284,3.069999933242798,3.109999895095825,9695808.0,3.109999895095825
2020-09-09,3.2100000381469727,3.0799999237060547,3.0899999141693115,3.1500000953674316,27779617.0,3.1500000953674316
2020-09-10,3.180000066757202,3.059999942779541,3.1600000858306885,3.069999933242798,13623854.0,3.069999933242798
2020-09-11,3.069999933242798,3.0199999809265137,3.059999942779541,3.059999942779541,10117051.0,3.059999942779541
2020-09-14,3.069999933242798,3.049999952316284,3.049999952316284,3.069999933242798,4695659.0,3.069999933242798
2020-09-15,3.069999933242798,3.0399999618530273,3.069999933242798,3.049999952316284,4622684.0,3.049999952316284
2020-09-16,3.059999942779541,3.0399999618530273,3.049999952316284,3.049999952316284,3868824.0,3.049999952316284
2020-09-17,3.049999952316284,3.0,3.049999952316284,3.0399999618530273,7868593.0,3.0399999618530273
2020-09-18,3.069999933242798,3.0199999809265137,3.0299999713897705,3.059999942779541,6557488.0,3.059999942779541
2020-09-21,3.069999933242798,3.0399999618530273,3.059999942779541,3.049999952316284,4264116.0,3.049999952316284
2020-09-22,3.049999952316284,3.0,3.0299999713897705,3.009999990463257,5929500.0,3.009999990463257
2020-09-23,3.0299999713897705,3.009999990463257,3.009999990463257,3.0199999809265137,3244054.0,3.0199999809265137
2020-09-24,3.0199999809265137,2.950000047683716,3.009999990463257,2.950000047683716,7624784.0,2.950000047683716
2020-09-25,2.9700000286102295,2.950000047683716,2.9600000381469727,2.950000047683716,4421066.0,2.950000047683716
2020-09-28,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.930000066757202,3868188.0,2.930000066757202
2020-09-29,2.950000047683716,2.9200000762939453,2.940000057220459,2.940000057220459,3361983.0,2.940000057220459
2020-09-30,2.950000047683716,2.9200000762939453,2.940000057220459,2.9200000762939453,3300100.0,2.9200000762939453
2020-10-09,2.9700000286102295,2.940000057220459,2.940000057220459,2.9600000381469727,4703332.0,2.9600000381469727
2020-10-12,3.0199999809265137,2.9600000381469727,2.9600000381469727,3.0199999809265137,7618201.0,3.0199999809265137
2020-10-13,3.0199999809265137,2.990000009536743,3.009999990463257,3.0,4075638.0,3.0
2020-10-14,3.0,2.9800000190734863,3.0,3.0,2968904.0,3.0
2020-10-15,3.0,2.9800000190734863,2.990000009536743,2.9800000190734863,2982960.0,2.9800000190734863
2020-10-16,3.0,2.9700000286102295,2.990000009536743,2.9800000190734863,2469286.0,2.9800000190734863
2020-10-19,3.0,2.950000047683716,2.990000009536743,2.9700000286102295,4475745.0,2.9700000286102295
2020-10-20,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9600000381469727,3238120.0,2.9600000381469727
2020-10-21,2.9600000381469727,2.930000066757202,2.950000047683716,2.940000057220459,3418428.0,2.940000057220459
2020-10-22,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,3341965.0,2.950000047683716
2020-10-23,2.9700000286102295,2.930000066757202,2.950000047683716,2.940000057220459,4750313.0,2.940000057220459
2020-10-26,2.940000057220459,2.9100000858306885,2.930000066757202,2.9200000762939453,3538365.0,2.9200000762939453
2020-10-27,2.930000066757202,2.9100000858306885,2.9200000762939453,2.9100000858306885,1206927.0,2.9100000858306885