Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.770000457763672,8.510000228881836,8.75,8.579999923706055,25118964.0,6.195584297180176
2010-01-05,8.760000228881836,8.569999694824219,8.600000381469727,8.699999809265137,35298791.0,6.282236099243164
2010-01-06,8.6899995803833,8.420000076293945,8.6899995803833,8.4399995803833,40608583.0,6.094491958618164
2010-01-07,8.5,8.199999809265137,8.4399995803833,8.239999771118164,33869541.0,5.950071334838867
2010-01-08,8.369999885559082,8.180000305175781,8.239999771118164,8.289999961853027,25541322.0,5.986176490783691
2010-01-11,8.489999771118164,8.149999618530273,8.399999618530273,8.289999961853027,32600070.0,5.986176490783691
2010-01-12,8.470000267028809,8.229999542236328,8.270000457763672,8.460000038146973,27058027.0,6.108932971954346
2010-01-13,8.859999656677246,8.229999542236328,8.350000381469727,8.720000267028809,80815331.0,6.296677589416504
2010-01-14,8.9399995803833,8.670000076293945,8.670000076293945,8.819999694824219,56105408.0,6.3688883781433105
2010-01-15,9.039999961853027,8.789999961853027,8.850000381469727,9.010000228881836,57413431.0,6.506086349487305
2010-01-18,9.8100004196167,9.039999961853027,9.039999961853027,9.779999732971191,118364175.0,7.062099456787109
2010-01-19,9.789999961853027,9.479999542236328,9.789999961853027,9.680000305175781,67871700.0,6.989891052246094
2010-01-20,9.859999656677246,9.279999732971191,9.680000305175781,9.430000305175781,86513609.0,6.809366703033447
2010-01-21,9.75,9.359999656677246,9.600000381469727,9.520000457763672,43595115.0,6.874356269836426
2010-01-22,9.529999732971191,9.109999656677246,9.449999809265137,9.3100004196167,48472087.0,6.722714900970459
2010-01-25,9.390000343322754,9.180000305175781,9.239999771118164,9.229999542236328,24806767.0,6.664947032928467
2010-01-26,9.289999961853027,8.550000190734863,9.210000038146973,8.6899995803833,43457216.0,6.275015830993652
2010-01-27,8.760000228881836,8.3100004196167,8.710000038146973,8.539999961853027,30313775.0,6.166701316833496
2010-01-28,8.680000305175781,8.430000305175781,8.550000190734863,8.579999923706055,21436576.0,6.195584297180176
2010-01-29,8.649999618530273,8.359999656677246,8.5600004196167,8.430000305175781,28818371.0,6.087270736694336
2010-02-01,8.449999809265137,7.78000020980835,8.449999809265137,7.820000171661377,58642223.0,5.646791934967041
2010-02-02,8.170000076293945,7.860000133514404,7.860000133514404,7.920000076293945,33207582.0,5.719001293182373
2010-02-03,8.100000381469727,7.739999771118164,7.949999809265137,8.079999923706055,23476481.0,5.834537029266357
2010-02-04,8.180000305175781,7.980000019073486,8.109999656677246,8.130000114440918,21472949.0,5.870641708374023
2010-02-05,8.100000381469727,7.880000114440918,7.960000038146973,7.989999771118164,18416443.0,5.769547939300537
2010-02-08,8.180000305175781,7.949999809265137,7.989999771118164,8.069999694824219,12957279.0,5.827314853668213
2010-02-09,8.680000305175781,8.0,8.0,8.3100004196167,39610396.0,6.000619411468506
2010-02-10,8.359999656677246,8.09000015258789,8.350000381469727,8.1899995803833,26424718.0,5.913967132568359
2010-02-11,8.289999961853027,8.130000114440918,8.1899995803833,8.149999618530273,16225091.0,5.885083198547363
2010-02-12,8.260000228881836,8.149999618530273,8.199999809265137,8.1899995803833,20489198.0,5.913967132568359
2010-02-22,8.279999732971191,8.15999984741211,8.25,8.210000038146973,17567436.0,5.928408622741699
2010-02-23,8.210000038146973,7.900000095367432,8.210000038146973,8.050000190734863,22216818.0,5.812873840332031
2010-02-24,8.130000114440918,7.909999847412109,8.0,8.119999885559082,22777213.0,5.863420486450195
2010-02-25,8.930000305175781,8.329999923706055,8.859999656677246,8.4399995803833,116853470.0,6.094491958618164
2010-02-26,8.550000190734863,8.239999771118164,8.300000190734863,8.390000343322754,62039078.0,6.05838680267334
2010-03-01,8.479999542236328,8.3100004196167,8.34000015258789,8.4399995803833,40287706.0,6.094491958618164
2010-03-02,8.5,8.3100004196167,8.479999542236328,8.359999656677246,31537573.0,6.036723613739014
2010-03-03,8.649999618530273,8.300000190734863,8.350000381469727,8.569999694824219,62723875.0,6.188363552093506
2010-03-04,8.5600004196167,8.180000305175781,8.550000190734863,8.220000267028809,51946942.0,5.935630798339844
2010-03-05,8.319999694824219,8.1899995803833,8.199999809265137,8.279999732971191,28959952.0,5.97895622253418
2010-03-08,8.319999694824219,8.220000267028809,8.289999961853027,8.260000228881836,20305868.0,5.96451473236084
2010-03-09,8.239999771118164,8.100000381469727,8.239999771118164,8.1899995803833,24322654.0,5.913967132568359
2010-03-10,8.220000267028809,8.010000228881836,8.210000038146973,8.09000015258789,26368966.0,5.841759204864502
2010-03-11,8.130000114440918,7.96999979019165,8.09000015258789,8.069999694824219,25142346.0,5.827314853668213
2010-03-12,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0.0,5.827314853668213
2010-03-15,7.989999771118164,7.809999942779541,7.989999771118164,7.880000114440918,23433409.0,5.690117835998535
2010-03-16,7.949999809265137,7.820000171661377,7.880000114440918,7.889999866485596,13134754.0,5.697338581085205
2010-03-17,8.069999694824219,7.880000114440918,7.920000076293945,8.050000190734863,18838118.0,5.812873840332031
2010-03-18,8.109999656677246,7.980000019073486,8.069999694824219,8.010000228881836,16657073.0,5.783990383148193
2010-03-19,8.0600004196167,7.949999809265137,8.020000457763672,8.020000457763672,16644226.0,5.7912116050720215
2010-03-22,8.050000190734863,7.96999979019165,8.020000457763672,8.050000190734863,16717559.0,5.812873840332031
2010-03-23,8.0600004196167,7.949999809265137,8.050000190734863,7.960000038146973,18213027.0,5.747885227203369
2010-03-24,8.1899995803833,7.96999979019165,7.989999771118164,8.079999923706055,29597133.0,5.834537029266357
2010-03-25,8.079999923706055,7.929999828338623,8.079999923706055,7.980000019073486,19734618.0,5.762327194213867
2010-03-26,8.020000457763672,7.940000057220459,7.96999979019165,8.010000228881836,15360796.0,5.783990383148193
2010-03-29,8.199999809265137,8.0,8.039999961853027,8.180000305175781,36191267.0,5.9067463874816895
2010-03-30,8.300000190734863,8.149999618530273,8.289999961853027,8.15999984741211,34062379.0,5.892303943634033
2010-03-31,8.15999984741211,8.029999732971191,8.15999984741211,8.079999923706055,21413268.0,5.834537029266357
2010-04-01,8.170000076293945,8.050000190734863,8.09000015258789,8.130000114440918,28248736.0,5.870641708374023
2010-04-02,8.149999618530273,8.069999694824219,8.130000114440918,8.109999656677246,21368321.0,5.856199741363525
2010-04-06,8.130000114440918,8.029999732971191,8.109999656677246,8.079999923706055,21012883.0,5.834537029266357
2010-04-07,8.079999923706055,8.0,8.079999923706055,8.039999961853027,18657963.0,5.805653095245361
2010-04-08,8.020000457763672,7.909999847412109,8.020000457763672,7.929999828338623,25555065.0,5.726221561431885
2010-04-09,8.020000457763672,7.920000076293945,7.940000057220459,8.020000457763672,18362696.0,5.7912116050720215
2010-04-12,8.050000190734863,7.900000095367432,8.039999961853027,7.940000057220459,22627219.0,5.733443260192871
2010-04-13,8.069999694824219,7.889999866485596,7.940000057220459,8.050000190734863,28484360.0,5.812873840332031
2010-04-14,8.100000381469727,7.980000019073486,8.079999923706055,8.029999732971191,20875701.0,5.798431873321533
2010-04-15,8.050000190734863,7.940000057220459,8.029999732971191,7.980000019073486,21356570.0,5.762327194213867
2010-04-16,7.989999771118164,7.920000076293945,7.980000019073486,7.949999809265137,12688893.0,5.740664958953857
2010-04-19,7.900000095367432,7.400000095367432,7.900000095367432,7.480000019073486,34436969.0,5.401278972625732
2010-04-20,7.53000020980835,7.25,7.460000038146973,7.369999885559082,20721078.0,5.321848392486572
2010-04-21,7.46999979019165,7.309999942779541,7.380000114440918,7.46999979019165,17172040.0,5.394057750701904
2010-04-22,7.449999809265137,7.320000171661377,7.449999809265137,7.329999923706055,17046539.0,5.292965412139893
2010-04-23,7.400000095367432,7.0,7.329999923706055,7.130000114440918,25942178.0,5.148545742034912
2010-04-26,7.179999828338623,7.059999942779541,7.079999923706055,7.110000133514404,13057950.0,5.134103775024414
2010-04-27,7.119999885559082,6.960000038146973,7.110000133514404,7.099999904632568,20765889.0,5.126883029937744
2010-04-28,7.079999923706055,6.96999979019165,7.050000190734863,7.019999980926514,10661616.0,5.06911563873291
2010-04-29,7.090000152587891,6.949999809265137,7.050000190734863,6.989999771118164,13428276.0,5.047451972961426
2010-04-30,7.0,6.739999771118164,7.0,6.889999866485596,12472848.0,4.975242614746094
2010-05-04,6.96999979019165,6.699999809265137,6.800000190734863,6.949999809265137,11188293.0,5.01856803894043
2010-05-05,7.28000020980835,6.75,6.900000095367432,7.210000038146973,20325585.0,5.206313133239746
2010-05-06,7.28000020980835,6.96999979019165,7.139999866485596,6.980000019073486,14447550.0,5.040231704711914
2010-05-07,6.940000057220459,6.78000020980835,6.840000152587891,6.900000095367432,9938962.0,4.9824628829956055
2010-05-10,6.960000038146973,6.659999847412109,6.909999847412109,6.800000190734863,9047525.0,4.910253524780273
2010-05-11,6.940000057220459,6.670000076293945,6.900000095367432,6.710000038146973,11417734.0,4.845264911651611
2010-05-12,6.800000190734863,6.650000095367432,6.710000038146973,6.710000038146973,8007484.0,4.845264911651611
2010-05-13,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,4.845264911651611
2010-05-14,6.889999866485596,6.71999979019165,6.760000228881836,6.829999923706055,14262602.0,4.9319167137146
2010-05-17,6.789999961853027,6.449999809265137,6.789999961853027,6.460000038146973,12041121.0,4.664741516113281
2010-05-18,6.590000152587891,6.309999942779541,6.480000019073486,6.53000020980835,12240381.0,4.715287685394287
2010-05-19,6.630000114440918,6.420000076293945,6.489999771118164,6.550000190734863,9308011.0,4.729728698730469
2010-05-20,6.590000152587891,6.349999904632568,6.53000020980835,6.360000133514404,7813957.0,4.592531681060791
2010-05-21,6.340000152587891,6.099999904632568,6.210000038146973,6.309999942779541,13813006.0,4.556427001953125
2010-05-24,6.53000020980835,6.349999904632568,6.349999904632568,6.519999980926514,15992463.0,4.708066463470459
2010-05-25,6.480000019073486,6.340000152587891,6.480000019073486,6.340000152587891,11714629.0,4.578089714050293
2010-05-26,6.460000038146973,6.320000171661377,6.340000152587891,6.369999885559082,6960315.0,4.599752426147461
2010-05-27,6.449999809265137,6.300000190734863,6.380000114440918,6.429999828338623,9122581.0,4.643077850341797
2010-05-28,6.510000228881836,6.400000095367432,6.480000019073486,6.460000038146973,11505947.0,4.664741516113281
2010-05-31,6.440000057220459,6.210000038146973,6.440000057220459,6.21999979019165,9158479.0,4.491437911987305
2010-06-01,6.239999771118164,6.090000152587891,6.190000057220459,6.119999885559082,11558368.0,4.4192280769348145
2010-06-02,6.150000095367432,6.059999942779541,6.150000095367432,6.150000095367432,7223746.0,4.440891265869141
2010-06-03,6.199999809265137,6.079999923706055,6.190000057220459,6.090000152587891,8335979.0,4.397565841674805
2010-06-04,6.119999885559082,6.019999980926514,6.079999923706055,6.090000152587891,7229647.0,4.397565841674805
2010-06-07,6.0,5.889999866485596,6.0,5.900000095367432,11290848.0,4.260367393493652
2010-06-08,5.929999828338623,5.820000171661377,5.900000095367432,5.880000114440918,9252755.0,4.245924949645996
2010-06-09,6.059999942779541,5.849999904632568,5.900000095367432,6.039999961853027,12449870.0,4.3614606857299805
2010-06-10,6.070000171661377,5.949999809265137,6.019999980926514,6.0,10496036.0,4.332576274871826
2010-06-11,6.070000171661377,5.960000038146973,6.050000190734863,5.989999771118164,8138168.0,4.325355529785156
2010-06-17,6.070000171661377,5.96999979019165,6.0,5.980000019073486,6437434.0,4.3181352615356445
2010-06-18,6.039999961853027,5.909999847412109,5.989999771118164,5.920000076293945,7822053.0,4.274808883666992
2010-06-21,6.090000152587891,5.809999942779541,5.880000114440918,6.059999942779541,16243069.0,4.37590217590332
2010-06-22,6.070000171661377,6.010000228881836,6.059999942779541,6.050000190734863,9800930.0,4.368681907653809
2010-06-23,6.019999980926514,5.909999847412109,6.010000228881836,5.960000038146973,9468800.0,4.303693771362305
2010-06-24,5.909999847412109,5.760000228881836,5.909999847412109,5.820000171661377,5956012.0,4.274316310882568
2010-06-25,5.829999923706055,5.710000038146973,5.829999923706055,5.769999980926514,6504071.0,4.2375946044921875
2010-06-28,5.789999961853027,5.699999809265137,5.760000228881836,5.699999809265137,4903697.0,4.186185836791992
2010-06-29,5.889999866485596,5.610000133514404,5.710000038146973,5.619999885559082,18890438.0,4.127432823181152
2010-06-30,5.71999979019165,5.449999809265137,5.599999904632568,5.690000057220459,12918479.0,4.178841590881348
2010-07-01,5.769999980926514,5.619999885559082,5.690000057220459,5.699999809265137,10307493.0,4.186185836791992
2010-07-02,5.809999942779541,5.639999866485596,5.699999809265137,5.75,7971733.0,4.222906589508057
2010-07-05,5.75,5.579999923706055,5.75,5.71999979019165,6800120.0,4.200874328613281
2010-07-06,5.900000095367432,5.659999847412109,5.690000057220459,5.849999904632568,12654802.0,4.296348571777344
2010-07-07,5.860000133514404,5.78000020980835,5.820000171661377,5.849999904632568,7810075.0,4.296348571777344
2010-07-08,5.869999885559082,5.769999980926514,5.860000133514404,5.789999961853027,5536597.0,4.252284049987793
2010-07-09,5.920000076293945,5.739999771118164,5.800000190734863,5.860000133514404,11285526.0,4.303693771362305
2010-07-12,6.190000057220459,5.849999904632568,5.880000114440918,6.159999847412109,29907145.0,4.52401876449585
2010-07-13,6.21999979019165,6.079999923706055,6.119999885559082,6.150000095367432,18359462.0,4.516674518585205
2010-07-14,6.199999809265137,6.079999923706055,6.159999847412109,6.179999828338623,13518556.0,4.538707256317139
2010-07-15,6.179999828338623,5.949999809265137,6.170000076293945,5.980000019073486,10960634.0,4.3918232917785645
2010-07-16,6.010000228881836,5.889999866485596,5.960000038146973,5.980000019073486,8803129.0,4.3918232917785645
2010-07-19,6.090000152587891,5.900000095367432,5.929999828338623,6.059999942779541,12797830.0,4.4505767822265625
2010-07-20,6.190000057220459,6.070000171661377,6.079999923706055,6.179999828338623,14839157.0,4.538707256317139
2010-07-21,6.239999771118164,6.130000114440918,6.179999828338623,6.150000095367432,15436984.0,4.516674518585205
2010-07-22,6.230000019073486,6.139999866485596,6.139999866485596,6.190000057220459,9264589.0,4.546051025390625
2010-07-23,6.21999979019165,6.110000133514404,6.199999809265137,6.150000095367432,12020557.0,4.516674518585205
2010-07-26,6.300000190734863,6.139999866485596,6.179999828338623,6.289999961853027,16231250.0,4.61949348449707
2010-07-27,6.340000152587891,6.210000038146973,6.25,6.210000038146973,10928329.0,4.560739517211914
2010-07-28,6.329999923706055,6.150000095367432,6.179999828338623,6.289999961853027,14871105.0,4.61949348449707
2010-07-29,6.369999885559082,6.260000228881836,6.289999961853027,6.360000133514404,20682646.0,4.670902252197266
2010-07-30,6.349999904632568,6.239999771118164,6.349999904632568,6.28000020980835,11834840.0,4.612148761749268
2010-08-02,6.429999828338623,6.230000019073486,6.269999980926514,6.409999847412109,17137353.0,4.707623481750488
2010-08-03,6.409999847412109,6.28000020980835,6.400000095367432,6.289999961853027,13770298.0,4.61949348449707
2010-08-04,6.289999961853027,6.159999847412109,6.269999980926514,6.260000228881836,11657955.0,4.597460746765137
2010-08-05,6.269999980926514,6.159999847412109,6.269999980926514,6.210000038146973,10311871.0,4.560739517211914
2010-08-06,6.300000190734863,6.159999847412109,6.190000057220459,6.289999961853027,13169776.0,4.61949348449707
2010-08-09,6.309999942779541,6.239999771118164,6.300000190734863,6.269999980926514,15834361.0,4.604804992675781
2010-08-10,6.420000076293945,6.170000076293945,6.309999942779541,6.190000057220459,23961982.0,4.546051025390625
2010-08-11,6.25,6.130000114440918,6.179999828338623,6.199999809265137,10281889.0,4.5533952713012695
2010-08-12,6.170000076293945,5.96999979019165,6.130000114440918,6.03000020980835,19596385.0,4.428544998168945
2010-08-13,6.110000133514404,6.010000228881836,6.019999980926514,6.099999904632568,10142929.0,4.479953289031982
2010-08-16,6.269999980926514,6.099999904632568,6.119999885559082,6.25,14045164.0,4.590116024017334
2010-08-17,6.329999923706055,6.21999979019165,6.289999961853027,6.300000190734863,18657056.0,4.62683629989624
2010-08-18,6.349999904632568,6.25,6.28000020980835,6.300000190734863,15537299.0,4.62683629989624
2010-08-19,6.320000171661377,6.230000019073486,6.300000190734863,6.28000020980835,14045600.0,4.612148761749268
2010-08-20,6.289999961853027,6.099999904632568,6.28000020980835,6.110000133514404,15387787.0,4.487298011779785
2010-08-23,6.150000095367432,6.059999942779541,6.110000133514404,6.090000152587891,10070506.0,4.472609996795654
2010-08-24,6.170000076293945,6.070000171661377,6.099999904632568,6.119999885559082,9948882.0,4.4946417808532715
2010-08-25,6.099999904632568,5.980000019073486,6.099999904632568,5.980000019073486,12862860.0,4.3918232917785645
2010-08-26,6.050000190734863,5.949999809265137,6.0,5.989999771118164,8894828.0,4.399167060852051
2010-08-27,6.0,5.929999828338623,5.989999771118164,5.989999771118164,6624686.0,4.399167060852051
2010-08-30,6.079999923706055,6.0,6.019999980926514,6.070000171661377,29111026.0,4.457921028137207
2010-08-31,6.059999942779541,5.960000038146973,6.039999961853027,5.989999771118164,12163140.0,4.399167060852051
2010-09-01,6.019999980926514,5.880000114440918,5.989999771118164,5.909999847412109,14997836.0,4.340413570404053
2010-09-02,5.96999979019165,5.900000095367432,5.960000038146973,5.929999828338623,13587440.0,4.355102062225342
2010-09-03,5.949999809265137,5.860000133514404,5.929999828338623,5.900000095367432,13795423.0,4.333069801330566
2010-09-06,6.070000171661377,5.920000076293945,5.920000076293945,6.039999961853027,21289662.0,4.435888290405273
2010-09-07,6.099999904632568,5.989999771118164,6.059999942779541,6.050000190734863,15730748.0,4.44323205947876
2010-09-08,6.050000190734863,5.96999979019165,6.050000190734863,5.989999771118164,12544815.0,4.399167060852051
2010-09-09,6.03000020980835,5.880000114440918,6.010000228881836,5.900000095367432,14066159.0,4.333069801330566
2010-09-10,5.940000057220459,5.820000171661377,5.940000057220459,5.900000095367432,10196596.0,4.333069801330566
2010-09-13,5.949999809265137,5.869999885559082,5.909999847412109,5.929999828338623,15052436.0,4.355102062225342
2010-09-14,5.949999809265137,5.829999923706055,5.940000057220459,5.880000114440918,17212699.0,4.318381309509277
2010-09-15,5.880000114440918,5.78000020980835,5.880000114440918,5.800000190734863,14998690.0,4.259628772735596
2010-09-16,5.869999885559082,5.710000038146973,5.800000190734863,5.760000228881836,13890597.0,4.230251312255859
2010-09-17,5.800000190734863,5.690000057220459,5.800000190734863,5.71999979019165,9338373.0,4.200874328613281
2010-09-20,5.75,5.659999847412109,5.730000019073486,5.699999809265137,8379561.0,4.186185836791992
2010-09-21,5.75,5.699999809265137,5.710000038146973,5.71999979019165,5951509.0,4.200874328613281
2010-09-27,5.769999980926514,5.730000019073486,5.730000019073486,5.75,7825468.0,4.222906589508057
2010-09-28,5.75,5.670000076293945,5.739999771118164,5.679999828338623,6898382.0,4.171497821807861
2010-09-29,5.710000038146973,5.639999866485596,5.679999828338623,5.650000095367432,7462307.0,4.149465084075928
2010-09-30,5.739999771118164,5.630000114440918,5.639999866485596,5.739999771118164,7652714.0,4.21556282043457
2010-10-08,5.880000114440918,5.75,5.789999961853027,5.849999904632568,15781605.0,4.296348571777344
2010-10-11,6.019999980926514,5.849999904632568,5.869999885559082,5.989999771118164,22719095.0,4.399167060852051
2010-10-12,6.059999942779541,5.949999809265137,6.0,6.039999961853027,19644973.0,4.435888290405273
2010-10-13,6.329999923706055,6.0,6.039999961853027,6.21999979019165,38654459.0,4.5680832862854
2010-10-14,6.349999904632568,6.130000114440918,6.340000152587891,6.170000076293945,35476610.0,4.531363010406494
2010-10-15,6.480000019073486,6.150000095367432,6.170000076293945,6.460000038146973,56058679.0,4.744344234466553
2010-10-18,6.860000133514404,6.579999923706055,6.630000114440918,6.659999847412109,69666751.0,4.891227722167969
2010-10-19,6.650000095367432,6.489999771118164,6.610000133514404,6.630000114440918,29614467.0,4.869194984436035
2010-10-20,6.699999809265137,6.460000038146973,6.480000019073486,6.639999866485596,41897918.0,4.876540184020996
2010-10-21,6.630000114440918,6.360000133514404,6.630000114440918,6.449999809265137,30113205.0,4.736999988555908
2010-10-22,6.429999828338623,6.309999942779541,6.420000076293945,6.369999885559082,19250680.0,4.678245544433594
2010-10-25,6.599999904632568,6.380000114440918,6.400000095367432,6.590000152587891,28563987.0,4.839818954467773
2010-10-26,6.630000114440918,6.449999809265137,6.610000133514404,6.480000019073486,24044428.0,4.759032249450684
2010-10-27,6.420000076293945,6.25,6.409999847412109,6.28000020980835,35962189.0,4.612148761749268
2010-10-28,6.349999904632568,6.230000019073486,6.25,6.349999904632568,16492299.0,4.6635589599609375
2010-10-29,6.449999809265137,6.300000190734863,6.360000133514404,6.360000133514404,20613778.0,4.670902252197266
2010-11-01,6.449999809265137,6.329999923706055,6.400000095367432,6.400000095367432,31455939.0,4.7002787590026855
2010-11-02,6.409999847412109,6.289999961853027,6.400000095367432,6.340000152587891,29066114.0,4.656213283538818
2010-11-03,6.440000057220459,6.309999942779541,6.369999885559082,6.329999923706055,22732611.0,4.648869514465332
2010-11-04,6.409999847412109,6.309999942779541,6.320000171661377,6.400000095367432,20164756.0,4.7002787590026855
2010-11-05,6.550000190734863,6.400000095367432,6.449999809265137,6.539999961853027,37826463.0,4.803097724914551
2010-11-08,6.619999885559082,6.53000020980835,6.570000171661377,6.590000152587891,30231725.0,4.839818954467773
2010-11-09,6.650000095367432,6.519999980926514,6.599999904632568,6.550000190734863,28931471.0,4.810441493988037
2010-11-10,6.539999961853027,6.400000095367432,6.539999961853027,6.420000076293945,24760555.0,4.714967250823975
2010-11-11,6.449999809265137,6.349999904632568,6.400000095367432,6.380000114440918,24609049.0,4.685590744018555
2010-11-12,6.460000038146973,5.96999979019165,6.349999904632568,6.03000020980835,38236619.0,4.428544998168945
2010-11-15,6.090000152587891,5.920000076293945,6.039999961853027,6.039999961853027,18773575.0,4.435888290405273
2010-11-16,6.090000152587891,5.880000114440918,6.090000152587891,5.900000095367432,22029028.0,4.333069801330566
2010-11-17,5.920000076293945,5.789999961853027,5.869999885559082,5.809999942779541,15171099.0,4.266971111297607
2010-11-18,5.889999866485596,5.809999942779541,5.849999904632568,5.849999904632568,11396705.0,4.296348571777344
2010-11-19,5.880000114440918,5.75,5.860000133514404,5.849999904632568,16515584.0,4.296348571777344
2010-11-22,6.039999961853027,5.789999961853027,5.840000152587891,5.940000057220459,28158365.0,4.362446308135986
2010-11-23,5.920000076293945,5.690000057220459,5.909999847412109,5.75,18721466.0,4.222906589508057
2010-11-24,5.840000152587891,5.730000019073486,5.75,5.829999923706055,10892138.0,4.281660079956055
2010-11-25,5.920000076293945,5.829999923706055,5.880000114440918,5.889999866485596,14731595.0,4.325725078582764
2010-11-26,5.920000076293945,5.800000190734863,5.900000095367432,5.829999923706055,11277179.0,4.281660079956055
2010-11-29,5.929999828338623,5.809999942779541,5.829999923706055,5.889999866485596,12137940.0,4.325725078582764
2010-11-30,5.889999866485596,5.690000057220459,5.880000114440918,5.75,14827764.0,4.222906589508057
2010-12-01,5.78000020980835,5.699999809265137,5.75,5.760000228881836,6106764.0,4.230251312255859
2010-12-02,5.840000152587891,5.760000228881836,5.809999942779541,5.769999980926514,8659588.0,4.2375946044921875
2010-12-03,5.789999961853027,5.730000019073486,5.78000020980835,5.760000228881836,6410161.0,4.230251312255859
2010-12-06,5.78000020980835,5.690000057220459,5.769999980926514,5.71999979019165,7749369.0,4.200874328613281
2010-12-07,5.789999961853027,5.639999866485596,5.699999809265137,5.769999980926514,8926498.0,4.2375946044921875
2010-12-08,5.800000190734863,5.699999809265137,5.78000020980835,5.71999979019165,6327905.0,4.200874328613281
2010-12-09,5.75,5.670000076293945,5.699999809265137,5.699999809265137,8061836.0,4.186185836791992
2010-12-10,5.730000019073486,5.659999847412109,5.679999828338623,5.71999979019165,11313395.0,4.200874328613281
2010-12-13,5.849999904632568,5.710000038146973,5.71999979019165,5.829999923706055,14057104.0,4.281660079956055
2010-12-14,5.860000133514404,5.789999961853027,5.860000133514404,5.820000171661377,10038561.0,4.274316310882568
2010-12-15,5.860000133514404,5.769999980926514,5.840000152587891,5.789999961853027,10012830.0,4.252284049987793
2010-12-16,5.809999942779541,5.75,5.789999961853027,5.75,6096878.0,4.222906589508057
2010-12-17,5.78000020980835,5.730000019073486,5.760000228881836,5.769999980926514,6068640.0,4.2375946044921875
2010-12-20,5.789999961853027,5.599999904632568,5.78000020980835,5.670000076293945,13950347.0,4.164154529571533
2010-12-21,5.739999771118164,5.630000114440918,5.670000076293945,5.739999771118164,10021168.0,4.21556282043457
2010-12-22,5.75,5.659999847412109,5.739999771118164,5.679999828338623,8026553.0,4.171497821807861
2010-12-23,5.710000038146973,5.619999885559082,5.679999828338623,5.659999847412109,7394529.0,4.156808853149414
2010-12-24,5.690000057220459,5.599999904632568,5.690000057220459,5.619999885559082,10021818.0,4.127432823181152
2010-12-27,5.659999847412109,5.510000228881836,5.619999885559082,5.539999961853027,11505597.0,4.068678855895996
2010-12-28,5.570000171661377,5.46999979019165,5.550000190734863,5.519999980926514,12325757.0,4.053990364074707
2010-12-29,5.539999961853027,5.5,5.5,5.539999961853027,5965401.0,4.068678855895996
2010-12-30,5.550000190734863,5.489999771118164,5.539999961853027,5.510000228881836,6174724.0,4.0466461181640625
2010-12-31,5.579999923706055,5.519999980926514,5.519999980926514,5.570000171661377,6409590.0,4.090712070465088
2011-01-04,5.630000114440918,5.550000190734863,5.610000133514404,5.619999885559082,7784827.0,4.127432823181152
2011-01-05,5.619999885559082,5.570000171661377,5.619999885559082,5.599999904632568,7032958.0,4.112744331359863
2011-01-06,5.630000114440918,5.570000171661377,5.599999904632568,5.579999923706055,5959806.0,4.098055839538574
2011-01-07,5.760000228881836,5.539999961853027,5.579999923706055,5.670000076293945,14654462.0,4.164154529571533
2011-01-10,5.679999828338623,5.570000171661377,5.630000114440918,5.579999923706055,7224918.0,4.098055839538574
2011-01-11,5.610000133514404,5.519999980926514,5.570000171661377,5.599999904632568,5983399.0,4.112744331359863
2011-01-12,5.659999847412109,5.590000152587891,5.599999904632568,5.639999866485596,5562534.0,4.142121315002441
2011-01-13,5.690000057220459,5.619999885559082,5.659999847412109,5.659999847412109,8587012.0,4.156808853149414
2011-01-14,5.659999847412109,5.559999942779541,5.650000095367432,5.570000171661377,6644528.0,4.090712070465088
2011-01-17,5.570000171661377,5.429999828338623,5.570000171661377,5.440000057220459,11487182.0,3.9952378273010254
2011-01-18,5.429999828338623,5.389999866485596,5.420000076293945,5.409999847412109,6724385.0,3.9732046127319336
2011-01-19,5.489999771118164,5.400000095367432,5.429999828338623,5.489999771118164,5684267.0,4.031957626342773
2011-01-20,5.46999979019165,5.309999942779541,5.46999979019165,5.320000171661377,9236653.0,3.907106876373291
2011-01-21,5.429999828338623,5.289999961853027,5.320000171661377,5.349999904632568,7139737.0,3.9291391372680664
2011-01-25,5.360000133514404,5.25,5.360000133514404,5.329999923706055,7914136.0,3.9144508838653564
2011-01-26,5.360000133514404,5.320000171661377,5.329999923706055,5.349999904632568,6459060.0,3.9291391372680664
2011-01-27,5.409999847412109,5.289999961853027,5.329999923706055,5.409999847412109,9097038.0,3.9732046127319336
2011-01-28,5.409999847412109,5.360000133514404,5.409999847412109,5.409999847412109,5103535.0,3.9732046127319336
2011-01-31,5.489999771118164,5.380000114440918,5.380000114440918,5.460000038146973,7363957.0,4.00992488861084
2011-02-01,5.5,5.429999828338623,5.460000038146973,5.460000038146973,4693505.0,4.00992488861084
2011-02-09,5.460000038146973,5.369999885559082,5.449999809265137,5.369999885559082,5922300.0,3.9438278675079346
2011-02-10,5.460000038146973,5.340000152587891,5.349999904632568,5.449999809265137,6192983.0,4.002580642700195
2011-02-11,5.489999771118164,5.420000076293945,5.449999809265137,5.46999979019165,9402275.0,4.017269611358643
2011-02-14,5.940000057220459,5.659999847412109,5.659999847412109,5.829999923706055,46586695.0,4.281660079956055
2011-02-15,5.820000171661377,5.690000057220459,5.800000190734863,5.710000038146973,26591696.0,4.193530559539795
2011-02-16,5.739999771118164,5.670000076293945,5.690000057220459,5.730000019073486,11495409.0,4.208219051361084
2011-02-17,5.760000228881836,5.710000038146973,5.71999979019165,5.739999771118164,12052900.0,4.21556282043457
2011-02-18,5.730000019073486,5.639999866485596,5.71999979019165,5.659999847412109,10666797.0,4.156808853149414
2011-02-21,5.690000057220459,5.610000133514404,5.639999866485596,5.690000057220459,8273663.0,4.178841590881348
2011-02-22,5.699999809265137,5.519999980926514,5.690000057220459,5.53000020980835,12387301.0,4.061335563659668
2011-02-23,5.559999942779541,5.5,5.5,5.550000190734863,6125862.0,4.076023578643799
2011-02-24,5.590000152587891,5.510000228881836,5.550000190734863,5.579999923706055,7881919.0,4.098055839538574
2011-02-25,5.610000133514404,5.559999942779541,5.579999923706055,5.599999904632568,7667693.0,4.112744331359863
2011-02-28,5.659999847412109,5.559999942779541,5.599999904632568,5.659999847412109,8463155.0,4.156808853149414
2011-03-01,5.679999828338623,5.619999885559082,5.659999847412109,5.650000095367432,9528708.0,4.149465084075928
2011-03-02,5.639999866485596,5.570000171661377,5.630000114440918,5.630000114440918,8317224.0,4.134776592254639
2011-03-03,5.710000038146973,5.599999904632568,5.630000114440918,5.639999866485596,12669956.0,4.142121315002441
2011-03-04,5.710000038146973,5.619999885559082,5.639999866485596,5.699999809265137,11032416.0,4.186185836791992
2011-03-07,5.809999942779541,5.699999809265137,5.710000038146973,5.760000228881836,17698248.0,4.230251312255859
2011-03-08,5.789999961853027,5.710000038146973,5.760000228881836,5.739999771118164,9245159.0,4.21556282043457
2011-03-09,5.78000020980835,5.710000038146973,5.769999980926514,5.71999979019165,8980456.0,4.200874328613281
2011-03-10,5.730000019073486,5.630000114440918,5.71999979019165,5.650000095367432,11009365.0,4.149465084075928
2011-03-11,5.670000076293945,5.579999923706055,5.619999885559082,5.590000152587891,9552472.0,4.1053996086120605
2011-03-14,5.590000152587891,5.550000190734863,5.550000190734863,5.579999923706055,7504165.0,4.098055839538574
2011-03-15,5.570000171661377,5.400000095367432,5.570000171661377,5.480000019073486,16736933.0,4.024614334106445
2011-03-17,5.550000190734863,5.449999809265137,5.5,5.46999979019165,13653578.0,4.017269611358643
2011-03-18,5.53000020980835,5.480000019073486,5.489999771118164,5.510000228881836,6251808.0,4.0466461181640625
2011-03-21,5.550000190734863,5.46999979019165,5.510000228881836,5.539999961853027,7838397.0,4.068678855895996
2011-03-22,5.539999961853027,5.440000057220459,5.539999961853027,5.480000019073486,8923984.0,4.024614334106445
2011-03-23,5.53000020980835,5.460000038146973,5.480000019073486,5.53000020980835,8097871.0,4.061335563659668
2011-03-24,5.53000020980835,5.480000019073486,5.53000020980835,5.5,8568639.0,4.039302825927734
2011-03-25,5.579999923706055,5.489999771118164,5.5,5.559999942779541,14272649.0,4.083367347717285
2011-03-28,5.579999923706055,5.539999961853027,5.570000171661377,5.559999942779541,12380214.0,4.083367347717285
2011-03-29,5.610000133514404,5.510000228881836,5.559999942779541,5.570000171661377,16441215.0,4.090712070465088
2011-03-30,5.739999771118164,5.550000190734863,5.579999923706055,5.670000076293945,28805797.0,4.164154529571533
2011-03-31,5.699999809265137,5.570000171661377,5.690000057220459,5.590000152587891,12220290.0,4.1053996086120605
2011-04-01,5.610000133514404,5.53000020980835,5.579999923706055,5.599999904632568,8827836.0,4.112744331359863
2011-04-06,5.679999828338623,5.559999942779541,5.570000171661377,5.639999866485596,14719413.0,4.142121315002441
2011-04-07,5.699999809265137,5.619999885559082,5.650000095367432,5.650000095367432,12810454.0,4.149465084075928
2011-04-08,5.670000076293945,5.610000133514404,5.659999847412109,5.659999847412109,12242927.0,4.156808853149414
2011-04-11,5.71999979019165,5.650000095367432,5.659999847412109,5.679999828338623,16737186.0,4.171497821807861
2011-04-12,5.900000095367432,5.630000114440918,5.679999828338623,5.789999961853027,42503972.0,4.252284049987793
2011-04-13,5.889999866485596,5.730000019073486,5.75,5.869999885559082,35637059.0,4.311036586761475
2011-04-14,5.889999866485596,5.75,5.869999885559082,5.820000171661377,25096461.0,4.274316310882568
2011-04-15,5.809999942779541,5.730000019073486,5.809999942779541,5.789999961853027,15295027.0,4.252284049987793
2011-04-18,5.800000190734863,5.730000019073486,5.769999980926514,5.769999980926514,15613379.0,4.2375946044921875
2011-04-19,5.75,5.639999866485596,5.75,5.650000095367432,18390827.0,4.149465084075928
2011-04-20,5.690000057220459,5.639999866485596,5.670000076293945,5.670000076293945,12380732.0,4.164154529571533
2011-04-21,5.730000019073486,5.670000076293945,5.679999828338623,5.699999809265137,12215206.0,4.186185836791992
2011-04-22,5.769999980926514,5.670000076293945,5.699999809265137,5.71999979019165,12496138.0,4.200874328613281
2011-04-25,5.71999979019165,5.619999885559082,5.699999809265137,5.630000114440918,11521836.0,4.134776592254639
2011-04-26,5.659999847412109,5.53000020980835,5.630000114440918,5.559999942779541,10420337.0,4.083367347717285
2011-04-27,5.590000152587891,5.480000019073486,5.579999923706055,5.510000228881836,11091593.0,4.0466461181640625
2011-04-28,5.539999961853027,5.449999809265137,5.510000228881836,5.460000038146973,10017744.0,4.00992488861084
2011-04-29,5.5,5.429999828338623,5.449999809265137,5.5,8030864.0,4.039302825927734
2011-05-03,5.690000057220459,5.5,5.510000228881836,5.610000133514404,18758538.0,4.120088577270508
2011-05-04,5.670000076293945,5.510000228881836,5.579999923706055,5.539999961853027,16962201.0,4.068678855895996
2011-05-05,5.610000133514404,5.5,5.510000228881836,5.539999961853027,8073628.0,4.068678855895996
2011-05-06,5.579999923706055,5.5,5.510000228881836,5.550000190734863,7529725.0,4.076023578643799
2011-05-09,5.590000152587891,5.510000228881836,5.559999942779541,5.539999961853027,5577997.0,4.068678855895996
2011-05-10,5.619999885559082,5.53000020980835,5.579999923706055,5.550000190734863,5627105.0,4.076023578643799
2011-05-11,5.570000171661377,5.460000038146973,5.559999942779541,5.5,14563396.0,4.039302825927734
2011-05-12,5.46999979019165,5.400000095367432,5.46999979019165,5.409999847412109,10216500.0,3.9732046127319336
2011-05-13,5.440000057220459,5.369999885559082,5.400000095367432,5.440000057220459,6890380.0,3.9952378273010254
2011-05-16,5.429999828338623,5.349999904632568,5.420000076293945,5.360000133514404,8232769.0,3.936483383178711
2011-05-17,5.400000095367432,5.329999923706055,5.349999904632568,5.380000114440918,5744017.0,3.951172113418579
2011-05-19,5.420000076293945,5.340000152587891,5.400000095367432,5.349999904632568,6076704.0,3.9291391372680664
2011-05-20,5.369999885559082,5.320000171661377,5.349999904632568,5.340000152587891,4171487.0,3.921795129776001
2011-05-23,5.349999904632568,5.150000095367432,5.340000152587891,5.179999828338623,11057739.0,3.804288625717163
2011-05-24,5.179999828338623,5.079999923706055,5.150000095367432,5.139999866485596,7688808.0,3.774911880493164
2011-05-25,5.139999866485596,5.059999942779541,5.119999885559082,5.059999942779541,6885311.0,3.716158151626587
2011-05-26,5.159999847412109,5.03000020980835,5.070000171661377,5.070000171661377,6631815.0,3.7235028743743896
2011-05-27,5.119999885559082,5.059999942779541,5.079999923706055,5.079999923706055,5366117.0,3.7308461666107178
2011-05-30,5.099999904632568,5.03000020980835,5.090000152587891,5.039999961853027,4112434.0,3.7014694213867188
2011-05-31,5.110000133514404,5.039999961853027,5.050000190734863,5.090000152587891,4666491.0,3.7381908893585205
2011-06-01,5.099999904632568,5.050000190734863,5.099999904632568,5.099999904632568,4938768.0,3.745534658432007
2011-06-02,5.070000171661377,4.960000038146973,5.059999942779541,4.980000019073486,6953959.0,3.6574041843414307
2011-06-03,5.03000020980835,4.980000019073486,4.980000019073486,5.019999980926514,3644554.0,3.6867809295654297
2011-06-07,5.050000190734863,4.989999771118164,5.0,5.050000190734863,4035571.0,3.7088141441345215
2011-06-08,5.059999942779541,4.989999771118164,5.050000190734863,5.050000190734863,3706203.0,3.7088141441345215
2011-06-09,5.050000190734863,4.989999771118164,5.050000190734863,4.989999771118164,3636672.0,3.6647489070892334
2011-06-10,5.019999980926514,4.96999979019165,4.980000019073486,5.019999980926514,3442800.0,3.6867809295654297
2011-06-13,5.0,4.949999809265137,5.0,4.989999771118164,2690933.0,3.6647489070892334
2011-06-14,5.050000190734863,4.96999979019165,4.96999979019165,5.019999980926514,5365696.0,3.6867809295654297
2011-06-15,5.03000020980835,4.980000019073486,5.010000228881836,4.980000019073486,4013325.0,3.6574041843414307
2011-06-16,4.960000038146973,4.75,4.949999809265137,4.769999980926514,12694945.0,3.503176689147949
2011-06-17,4.820000171661377,4.730000019073486,4.78000020980835,4.739999771118164,6146772.0,3.4811439514160156
2011-06-20,4.75,4.590000152587891,4.739999771118164,4.659999847412109,7656421.0,3.4223906993865967
2011-06-21,4.670000076293945,4.610000133514404,4.650000095367432,4.650000095367432,4579983.0,3.4150469303131104
2011-06-22,4.670000076293945,4.579999923706055,4.659999847412109,4.610000133514404,4770136.0,3.3856701850891113
2011-06-23,4.670000076293945,4.539999961853027,4.599999904632568,4.670000076293945,6875776.0,3.429734468460083
2011-06-24,4.769999980926514,4.619999885559082,4.639999866485596,4.75,11717156.0,3.488487482070923
2011-06-27,4.78000020980835,4.710000038146973,4.739999771118164,4.75,7067643.0,3.488487482070923
2011-06-28,4.75,4.699999809265137,4.75,4.730000019073486,3968610.0,3.473799705505371
2011-06-29,4.75,4.650000095367432,4.71999979019165,4.670000076293945,7306146.0,3.429734468460083
2011-06-30,4.739999771118164,4.650000095367432,4.690000057220459,4.710000038146973,8736920.0,3.459111452102661
2011-07-01,4.809999942779541,4.679999828338623,4.710000038146973,4.769999980926514,15949311.0,3.503176689147949
2011-07-04,4.869999885559082,4.760000228881836,4.769999980926514,4.869999885559082,12090623.0,3.5766189098358154
2011-07-05,4.909999847412109,4.840000152587891,4.880000114440918,4.900000095367432,8378638.0,3.5986509323120117
2011-07-06,4.909999847412109,4.840000152587891,4.889999866485596,4.900000095367432,6472868.0,3.5986509323120117
2011-07-07,4.909999847412109,4.869999885559082,4.880000114440918,4.880000114440918,7095691.0,3.583962917327881
2011-07-08,4.889999866485596,4.820000171661377,4.880000114440918,4.880000114440918,7027007.0,3.583962917327881
2011-07-11,4.789999961853027,4.71999979019165,4.78000020980835,4.769999980926514,5271350.0,3.576464891433716
2011-07-12,4.760000228881836,4.639999866485596,4.760000228881836,4.670000076293945,6656149.0,3.501486301422119
2011-07-13,4.730000019073486,4.659999847412109,4.690000057220459,4.710000038146973,4834222.0,3.531477689743042
2011-07-14,4.739999771118164,4.679999828338623,4.71999979019165,4.710000038146973,5221229.0,3.531477689743042
2011-07-15,4.71999979019165,4.659999847412109,4.71999979019165,4.699999809265137,9709052.0,3.523979663848877
2011-07-18,4.710000038146973,4.650000095367432,4.710000038146973,4.670000076293945,7979573.0,3.501486301422119
2011-07-19,4.650000095367432,4.599999904632568,4.650000095367432,4.610000133514404,9137276.0,3.4565000534057617
2011-07-20,4.650000095367432,4.570000171661377,4.630000114440918,4.590000152587891,8309639.0,3.4415040016174316
2011-07-21,4.610000133514404,4.570000171661377,4.590000152587891,4.579999923706055,6147454.0,3.4340062141418457
2011-07-22,4.619999885559082,4.590000152587891,4.599999904632568,4.610000133514404,6810376.0,3.4565000534057617
2011-07-25,4.610000133514404,4.489999771118164,4.579999923706055,4.5,11508313.0,3.374023199081421
2011-07-26,4.539999961853027,4.449999809265137,4.5,4.519999980926514,6958674.0,3.389019012451172
2011-07-27,4.53000020980835,4.46999979019165,4.5,4.510000228881836,5673456.0,3.381521463394165
2011-07-28,4.510000228881836,4.46999979019165,4.5,4.480000019073486,5888139.0,3.359027862548828
2011-07-29,4.510000228881836,4.429999828338623,4.5,4.489999771118164,4569908.0,3.366525173187256
2011-08-01,4.539999961853027,4.460000038146973,4.489999771118164,4.53000020980835,4334980.0,3.396517038345337
2011-08-02,4.5,4.429999828338623,4.5,4.460000038146973,6269459.0,3.344032049179077
2011-08-03,4.46999979019165,4.420000076293945,4.449999809265137,4.440000057220459,3746674.0,3.3290364742279053
2011-08-04,4.480000019073486,4.449999809265137,4.460000038146973,4.449999809265137,4527452.0,3.3365345001220703
2011-08-05,4.380000114440918,4.329999923706055,4.380000114440918,4.340000152587891,6085499.0,3.254058361053467
2011-08-08,4.329999923706055,4.050000190734863,4.329999923706055,4.139999866485596,8812434.0,3.1041016578674316
2011-08-09,4.159999847412109,4.050000190734863,4.139999866485596,4.150000095367432,12055908.0,3.1115996837615967
2011-08-10,4.289999961853027,4.130000114440918,4.199999809265137,4.150000095367432,8791023.0,3.1115996837615967
2011-08-11,4.28000020980835,4.079999923706055,4.099999904632568,4.21999979019165,8045488.0,3.1640841960906982
2011-08-12,4.329999923706055,4.199999809265137,4.239999771118164,4.269999980926514,8216379.0,3.201573133468628
2011-08-15,4.309999942779541,4.210000038146973,4.289999961853027,4.309999942779541,6278360.0,3.23156476020813
2011-08-16,4.309999942779541,4.25,4.300000190734863,4.260000228881836,4607777.0,3.194075584411621
2011-08-17,4.28000020980835,4.239999771118164,4.239999771118164,4.260000228881836,3060806.0,3.194075584411621
2011-08-18,4.260000228881836,4.150000095367432,4.239999771118164,4.170000076293945,3909993.0,3.1265952587127686
2011-08-19,4.170000076293945,4.090000152587891,4.099999904632568,4.150000095367432,4725214.0,3.1115996837615967
2011-08-22,4.170000076293945,4.099999904632568,4.130000114440918,4.110000133514404,3663866.0,3.081608533859253
2011-08-23,4.21999979019165,4.119999885559082,4.139999866485596,4.190000057220459,3783148.0,3.1415905952453613
2011-08-24,4.239999771118164,4.179999828338623,4.210000038146973,4.199999809265137,5371047.0,3.1490886211395264
2011-08-25,4.300000190734863,4.199999809265137,4.21999979019165,4.28000020980835,11538582.0,3.209071159362793
2011-08-26,4.289999961853027,4.25,4.260000228881836,4.269999980926514,4689931.0,3.201573133468628
2011-08-29,4.25,4.179999828338623,4.239999771118164,4.199999809265137,4977015.0,3.1490886211395264
2011-08-30,4.25,4.170000076293945,4.21999979019165,4.179999828338623,5111391.0,3.1340928077697754
2011-08-31,4.210000038146973,4.150000095367432,4.179999828338623,4.190000057220459,2969597.0,3.1415905952453613
2011-09-01,4.230000019073486,4.159999847412109,4.199999809265137,4.179999828338623,2886787.0,3.1340928077697754
2011-09-02,4.199999809265137,4.119999885559082,4.179999828338623,4.139999866485596,3392909.0,3.1041016578674316
2011-09-05,4.119999885559082,4.059999942779541,4.119999885559082,4.090000152587891,4047309.0,3.066612482070923
2011-09-06,4.099999904632568,4.059999942779541,4.090000152587891,4.079999923706055,3054943.0,3.059114456176758
2011-09-07,4.139999866485596,4.079999923706055,4.099999904632568,4.139999866485596,3231903.0,3.1041016578674316
2011-09-08,4.150000095367432,4.099999904632568,4.139999866485596,4.110000133514404,2777451.0,3.081608533859253
2011-09-09,4.139999866485596,4.099999904632568,4.119999885559082,4.130000114440918,3204116.0,3.0966036319732666
2011-09-13,4.099999904632568,4.050000190734863,4.099999904632568,4.079999923706055,2657837.0,3.059114456176758
2011-09-14,4.119999885559082,4.059999942779541,4.090000152587891,4.119999885559082,4342585.0,3.0891056060791016
2011-09-15,4.130000114440918,4.090000152587891,4.119999885559082,4.099999904632568,2268127.0,3.0741100311279297
2011-09-16,4.130000114440918,4.099999904632568,4.110000133514404,4.110000133514404,2557470.0,3.081608533859253
2011-09-19,4.099999904632568,4.050000190734863,4.099999904632568,4.059999942779541,2922470.0,3.044119119644165
2011-09-20,4.090000152587891,4.039999961853027,4.079999923706055,4.079999923706055,2340415.0,3.059114456176758
2011-09-21,4.179999828338623,4.050000190734863,4.079999923706055,4.170000076293945,7453229.0,3.1265952587127686
2011-09-22,4.139999866485596,4.050000190734863,4.130000114440918,4.059999942779541,5478257.0,3.044119119644165
2011-09-23,4.050000190734863,3.990000009536743,4.010000228881836,4.039999961853027,4651077.0,3.029123067855835
2011-09-26,4.050000190734863,3.9800000190734863,4.03000020980835,3.990000009536743,3956514.0,2.9916341304779053
2011-09-27,4.039999961853027,4.0,4.010000228881836,4.019999980926514,3309780.0,3.0141279697418213
2011-09-28,4.039999961853027,3.9800000190734863,4.039999961853027,3.990000009536743,3148500.0,2.9916341304779053
2011-09-29,3.990000009536743,3.9100000858306885,3.9800000190734863,3.9200000762939453,5882838.0,2.9391493797302246
2011-09-30,3.950000047683716,3.890000104904175,3.9100000858306885,3.9100000858306885,5335052.0,2.9316515922546387
2011-10-10,3.950000047683716,3.9100000858306885,3.9200000762939453,3.930000066757202,4036477.0,2.9466471672058105
2011-10-11,4.050000190734863,3.950000047683716,3.9800000190734863,3.9600000381469727,5237171.0,2.9691405296325684
2011-10-12,4.050000190734863,3.9200000762939453,3.950000047683716,4.050000190734863,7175325.0,3.036621332168579
2011-10-13,4.119999885559082,4.019999980926514,4.050000190734863,4.070000171661377,9696067.0,3.051616668701172
2011-10-14,4.070000171661377,4.019999980926514,4.050000190734863,4.050000190734863,4256991.0,3.036621332168579
2011-10-17,4.079999923706055,4.039999961853027,4.059999942779541,4.059999942779541,4030979.0,3.044119119644165
2011-10-18,4.039999961853027,3.9600000381469727,4.03000020980835,3.9600000381469727,5014351.0,2.9691405296325684
2011-10-19,4.010000228881836,3.9600000381469727,3.9700000286102295,3.9700000286102295,3073070.0,2.9766387939453125
2011-10-20,3.9800000190734863,3.880000114440918,3.950000047683716,3.9000000953674316,4245324.0,2.9241538047790527
2011-10-21,3.930000066757202,3.859999895095825,3.9100000858306885,3.880000114440918,4050328.0,2.90915846824646
2011-10-24,3.9600000381469727,3.859999895095825,3.9000000953674316,3.9600000381469727,5483930.0,2.9691405296325684
2011-10-25,4.03000020980835,3.9200000762939453,3.940000057220459,4.019999980926514,7349720.0,3.0141279697418213
2011-10-26,4.059999942779541,3.990000009536743,4.0,4.03000020980835,8488463.0,3.0216257572174072
2011-10-27,4.070000171661377,4.03000020980835,4.050000190734863,4.050000190734863,7168527.0,3.036621332168579
2011-10-28,4.110000133514404,4.070000171661377,4.090000152587891,4.099999904632568,9697933.0,3.0741100311279297
2011-10-31,4.110000133514404,4.039999961853027,4.110000133514404,4.059999942779541,6067552.0,3.044119119644165
2011-11-01,4.079999923706055,4.019999980926514,4.039999961853027,4.050000190734863,5736808.0,3.036621332168579
2011-11-02,4.110000133514404,4.0,4.019999980926514,4.110000133514404,9189878.0,3.081608533859253
2011-11-03,4.190000057220459,4.099999904632568,4.110000133514404,4.139999866485596,14963990.0,3.1041016578674316
2011-11-04,4.179999828338623,4.130000114440918,4.170000076293945,4.150000095367432,5592607.0,3.1115996837615967
2011-11-07,4.170000076293945,4.119999885559082,4.150000095367432,4.139999866485596,6176487.0,3.1041016578674316
2011-11-08,4.179999828338623,4.099999904632568,4.139999866485596,4.159999847412109,9083770.0,3.1190972328186035
2011-11-09,4.159999847412109,4.110000133514404,4.139999866485596,4.150000095367432,5983249.0,3.1115996837615967
2011-11-10,4.199999809265137,4.099999904632568,4.110000133514404,4.179999828338623,14391059.0,3.1340928077697754
2011-11-11,4.199999809265137,4.119999885559082,4.179999828338623,4.139999866485596,7382447.0,3.1041016578674316
2011-11-14,4.199999809265137,4.150000095367432,4.170000076293945,4.179999828338623,6598490.0,3.1340928077697754
2011-11-15,4.190000057220459,4.150000095367432,4.179999828338623,4.170000076293945,6349507.0,3.1265952587127686
2011-11-16,4.199999809265137,4.099999904632568,4.159999847412109,4.119999885559082,13400399.0,3.0891056060791016
2011-11-17,4.130000114440918,4.059999942779541,4.119999885559082,4.070000171661377,4470502.0,3.051616668701172
2011-11-18,4.050000190734863,3.990000009536743,4.010000228881836,4.0,5076100.0,2.999131679534912
2011-11-21,4.03000020980835,3.990000009536743,4.010000228881836,4.010000228881836,2656315.0,3.0066299438476562
2011-11-22,4.03000020980835,3.9800000190734863,4.0,4.019999980926514,2724559.0,3.0141279697418213
2011-11-23,4.03000020980835,3.9800000190734863,4.019999980926514,3.990000009536743,2779325.0,2.9916341304779053
2011-11-24,4.010000228881836,3.950000047683716,3.9800000190734863,3.9800000190734863,2655999.0,2.9841361045837402
2011-11-25,4.019999980926514,3.9600000381469727,3.990000009536743,3.9800000190734863,1884571.0,2.9841361045837402
2011-11-28,4.010000228881836,3.950000047683716,3.9800000190734863,3.9700000286102295,3980345.0,2.9766387939453125
2011-11-29,4.010000228881836,3.9800000190734863,3.990000009536743,4.010000228881836,3334027.0,3.0066299438476562
2011-11-30,4.010000228881836,3.890000104904175,3.9800000190734863,3.9100000858306885,5728705.0,2.9316515922546387
2011-12-01,4.019999980926514,3.9600000381469727,3.9700000286102295,3.9700000286102295,5799263.0,2.9766387939453125
2011-12-02,4.0,3.890000104904175,3.9600000381469727,3.950000047683716,4684328.0,2.9616429805755615
2011-12-05,3.9600000381469727,3.9100000858306885,3.9600000381469727,3.950000047683716,3838583.0,2.9616429805755615
2011-12-06,3.990000009536743,3.9200000762939453,3.940000057220459,3.9800000190734863,2986813.0,2.9841361045837402
2011-12-07,4.010000228881836,3.9700000286102295,3.9700000286102295,4.010000228881836,3134913.0,3.0066299438476562
2011-12-08,4.03000020980835,3.9700000286102295,4.0,3.990000009536743,2109070.0,2.9916341304779053
2011-12-09,4.0,3.950000047683716,3.990000009536743,3.9700000286102295,1828040.0,2.9766387939453125
2011-12-12,4.03000020980835,3.950000047683716,3.9600000381469727,4.0,10351288.0,2.999131679534912
2011-12-13,4.099999904632568,3.9700000286102295,3.990000009536743,4.090000152587891,15095726.0,3.066612482070923
2011-12-14,4.110000133514404,4.059999942779541,4.070000171661377,4.090000152587891,8643523.0,3.066612482070923
2011-12-15,4.099999904632568,3.9800000190734863,4.079999923706055,3.990000009536743,9099700.0,2.9916341304779053
2011-12-16,4.019999980926514,3.930000066757202,3.990000009536743,4.019999980926514,6197508.0,3.0141279697418213
2011-12-19,4.010000228881836,3.9100000858306885,4.010000228881836,3.9600000381469727,4535860.0,2.9691405296325684
2011-12-20,4.0,3.9200000762939453,3.950000047683716,3.940000057220459,3698318.0,2.9541449546813965
2011-12-21,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.930000066757202,5310041.0,2.9466471672058105
2011-12-22,3.9200000762939453,3.809999942779541,3.9100000858306885,3.8399999141693115,5881985.0,2.879166603088379
2011-12-23,3.880000114440918,3.809999942779541,3.8399999141693115,3.8499999046325684,5124156.0,2.8866639137268066
2011-12-26,3.890000104904175,3.819999933242798,3.8399999141693115,3.869999885559082,3362663.0,2.901660203933716
2011-12-27,3.869999885559082,3.799999952316284,3.8399999141693115,3.809999942779541,3639825.0,2.856673002243042
2011-12-28,3.819999933242798,3.7300000190734863,3.799999952316284,3.7799999713897705,4432823.0,2.8341798782348633
2011-12-29,3.8399999141693115,3.740000009536743,3.759999990463257,3.819999933242798,4209721.0,2.864171028137207
2011-12-30,3.8399999141693115,3.75,3.799999952316284,3.799999952316284,5328681.0,2.849175453186035
2012-01-04,3.8499999046325684,3.7899999618530273,3.819999933242798,3.799999952316284,6363200.0,2.849175453186035
2012-01-05,3.8499999046325684,3.759999990463257,3.799999952316284,3.7699999809265137,4984908.0,2.826681613922119
2012-01-06,3.799999952316284,3.7300000190734863,3.7699999809265137,3.7899999618530273,3807484.0,2.841677665710449
2012-01-09,3.890000104904175,3.7699999809265137,3.799999952316284,3.890000104904175,6750097.0,2.9166557788848877
2012-01-10,4.010000228881836,3.859999895095825,3.869999885559082,3.990000009536743,10102151.0,2.9916341304779053
2012-01-11,4.0,3.930000066757202,4.0,3.950000047683716,4971238.0,2.9616429805755615
2012-01-12,3.9800000190734863,3.9100000858306885,3.930000066757202,3.9200000762939453,6052777.0,2.9391493797302246
2012-01-13,3.940000057220459,3.8399999141693115,3.940000057220459,3.859999895095825,4601917.0,2.894162178039551
2012-01-16,3.890000104904175,3.819999933242798,3.8299999237060547,3.859999895095825,3618028.0,2.894162178039551
2012-01-17,3.990000009536743,3.8299999237060547,3.8499999046325684,3.990000009536743,7512620.0,2.9916341304779053
2012-01-18,4.019999980926514,3.950000047683716,3.990000009536743,3.950000047683716,7389438.0,2.9616429805755615
2012-01-19,4.03000020980835,3.940000057220459,3.940000057220459,4.019999980926514,7431142.0,3.0141279697418213
2012-01-20,4.039999961853027,3.990000009536743,4.03000020980835,4.039999961853027,5001394.0,3.029123067855835
2012-01-30,4.059999942779541,3.9700000286102295,4.050000190734863,3.9700000286102295,4679001.0,2.9766387939453125
2012-01-31,4.0,3.950000047683716,3.9700000286102295,3.9800000190734863,4191802.0,2.9841361045837402
2012-02-01,3.9800000190734863,3.9000000953674316,3.9700000286102295,3.9200000762939453,5743797.0,2.9391493797302246
2012-02-02,3.9600000381469727,3.9100000858306885,3.9100000858306885,3.950000047683716,5400263.0,2.9616429805755615
2012-02-03,4.010000228881836,3.930000066757202,3.9600000381469727,3.990000009536743,10167407.0,2.9916341304779053
2012-02-06,4.019999980926514,3.9800000190734863,4.010000228881836,4.0,5896471.0,2.999131679534912
2012-02-07,3.9800000190734863,3.890000104904175,3.9800000190734863,3.9000000953674316,7537322.0,2.9241538047790527
2012-02-08,3.9700000286102295,3.869999885559082,3.9000000953674316,3.9600000381469727,9303182.0,2.9691405296325684
2012-02-09,4.0,3.930000066757202,3.940000057220459,3.9700000286102295,9434060.0,2.9766387939453125
2012-02-10,4.019999980926514,3.9600000381469727,3.9700000286102295,4.010000228881836,24181285.0,3.0066299438476562
2012-02-13,4.019999980926514,3.9700000286102295,3.990000009536743,3.990000009536743,10415647.0,2.9916341304779053
2012-02-14,4.0,3.9200000762939453,3.990000009536743,3.930000066757202,12077294.0,2.9466471672058105
2012-02-15,4.019999980926514,3.930000066757202,3.950000047683716,4.0,11128190.0,2.999131679534912
2012-02-16,4.019999980926514,3.9700000286102295,4.0,4.010000228881836,9924674.0,3.0066299438476562
2012-02-17,4.019999980926514,3.9700000286102295,4.010000228881836,4.0,7366484.0,2.999131679534912
2012-02-20,4.039999961853027,3.990000009536743,4.03000020980835,4.0,10589017.0,2.999131679534912
2012-02-21,4.019999980926514,3.9700000286102295,4.0,4.019999980926514,6000504.0,3.0141279697418213
2012-02-22,4.090000152587891,3.990000009536743,4.019999980926514,4.079999923706055,19381967.0,3.059114456176758
2012-02-23,4.130000114440918,4.059999942779541,4.079999923706055,4.099999904632568,13549092.0,3.0741100311279297
2012-02-24,4.150000095367432,4.070000171661377,4.090000152587891,4.139999866485596,18680876.0,3.1041016578674316
2012-02-27,4.269999980926514,4.139999866485596,4.150000095367432,4.190000057220459,28332740.0,3.1415905952453613
2012-02-28,4.21999979019165,4.130000114440918,4.179999828338623,4.190000057220459,14203919.0,3.1415905952453613
2012-02-29,4.150000095367432,4.059999942779541,4.139999866485596,4.070000171661377,23949772.0,3.051616668701172
2012-03-01,4.119999885559082,4.050000190734863,4.050000190734863,4.090000152587891,10017330.0,3.066612482070923
2012-03-02,4.150000095367432,4.079999923706055,4.099999904632568,4.139999866485596,11591132.0,3.1041016578674316
2012-03-05,4.179999828338623,4.130000114440918,4.159999847412109,4.139999866485596,14943121.0,3.1041016578674316
2012-03-06,4.139999866485596,4.070000171661377,4.119999885559082,4.079999923706055,8101145.0,3.059114456176758
2012-03-07,4.119999885559082,4.019999980926514,4.050000190734863,4.079999923706055,12045181.0,3.059114456176758
2012-03-08,4.110000133514404,4.079999923706055,4.079999923706055,4.090000152587891,9605902.0,3.066612482070923
2012-03-09,4.119999885559082,4.090000152587891,4.099999904632568,4.119999885559082,6383385.0,3.0891056060791016
2012-03-12,4.139999866485596,4.079999923706055,4.119999885559082,4.110000133514404,6002489.0,3.081608533859253
2012-03-13,4.159999847412109,4.099999904632568,4.110000133514404,4.159999847412109,9018714.0,3.1190972328186035
2012-03-14,4.170000076293945,4.010000228881836,4.159999847412109,4.03000020980835,15435375.0,3.0216257572174072
2012-03-15,4.050000190734863,3.9700000286102295,4.03000020980835,3.9800000190734863,8705522.0,2.9841361045837402
2012-03-16,4.039999961853027,3.950000047683716,4.0,4.03000020980835,10906376.0,3.0216257572174072
2012-03-19,4.039999961853027,4.0,4.019999980926514,4.03000020980835,6795869.0,3.0216257572174072
2012-03-20,4.019999980926514,3.9700000286102295,4.019999980926514,3.9700000286102295,5016289.0,2.9766387939453125
2012-03-21,4.010000228881836,3.9700000286102295,3.9800000190734863,4.010000228881836,4255646.0,3.0066299438476562
2012-03-22,4.010000228881836,3.9700000286102295,4.0,4.0,3479285.0,2.999131679534912
2012-03-23,3.990000009536743,3.940000057220459,3.990000009536743,3.950000047683716,4380786.0,2.9616429805755615
2012-03-26,3.9600000381469727,3.9100000858306885,3.940000057220459,3.930000066757202,5063402.0,2.9466471672058105
2012-03-27,3.950000047683716,3.9000000953674316,3.930000066757202,3.9200000762939453,3470932.0,2.9391493797302246
2012-03-28,3.9200000762939453,3.8299999237060547,3.9100000858306885,3.8399999141693115,7316746.0,2.879166603088379
2012-03-29,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,2.879166603088379
2012-03-30,3.8299999237060547,3.759999990463257,3.809999942779541,3.7799999713897705,8889458.0,2.8341798782348633
2012-04-05,3.8499999046325684,3.7799999713897705,3.7799999713897705,3.8499999046325684,5046157.0,2.8866639137268066
2012-04-06,3.8499999046325684,3.7899999618530273,3.8499999046325684,3.8299999237060547,3373354.0,2.871668815612793
2012-04-09,3.9800000190734863,3.809999942779541,3.8299999237060547,3.859999895095825,8705601.0,2.894162178039551
2012-04-10,3.880000114440918,3.799999952316284,3.8499999046325684,3.869999885559082,4890186.0,2.901660203933716
2012-04-11,3.880000114440918,3.819999933242798,3.8399999141693115,3.869999885559082,3238432.0,2.901660203933716
2012-04-12,3.9100000858306885,3.8399999141693115,3.869999885559082,3.9100000858306885,6578345.0,2.9316515922546387
2012-04-13,3.930000066757202,3.890000104904175,3.9200000762939453,3.9100000858306885,6657799.0,2.9316515922546387
2012-04-16,3.9600000381469727,3.880000114440918,3.890000104904175,3.930000066757202,5998212.0,2.9466471672058105
2012-04-17,3.9600000381469727,3.890000104904175,3.9100000858306885,3.9000000953674316,5825655.0,2.9241538047790527
2012-04-18,3.950000047683716,3.880000114440918,3.9100000858306885,3.940000057220459,6163955.0,2.9541449546813965
2012-04-19,3.940000057220459,3.9100000858306885,3.940000057220459,3.930000066757202,3271995.0,2.9466471672058105
2012-04-20,3.9600000381469727,3.9100000858306885,3.9200000762939453,3.9600000381469727,7191634.0,2.9691405296325684
2012-04-23,3.9700000286102295,3.9200000762939453,3.9600000381469727,3.930000066757202,4985308.0,2.9466471672058105
2012-04-24,3.9600000381469727,3.859999895095825,3.9100000858306885,3.9200000762939453,8913262.0,2.9391493797302246
2012-04-25,3.950000047683716,3.890000104904175,3.9100000858306885,3.940000057220459,8300326.0,2.9541449546813965
2012-04-26,3.9700000286102295,3.930000066757202,3.930000066757202,3.940000057220459,7548348.0,2.9541449546813965
2012-04-27,3.9600000381469727,3.9000000953674316,3.940000057220459,3.9200000762939453,6967373.0,2.9391493797302246
2012-05-02,4.010000228881836,3.930000066757202,3.950000047683716,3.990000009536743,11902527.0,2.9916341304779053
2012-05-03,4.010000228881836,3.940000057220459,3.990000009536743,3.9700000286102295,9447595.0,2.9766387939453125
2012-05-04,3.9800000190734863,3.940000057220459,3.9600000381469727,3.9700000286102295,5935121.0,2.9766387939453125
2012-05-07,3.9600000381469727,3.930000066757202,3.9600000381469727,3.940000057220459,4960663.0,2.9541449546813965
2012-05-08,3.950000047683716,3.9200000762939453,3.940000057220459,3.930000066757202,3916875.0,2.9466471672058105
2012-05-09,3.930000066757202,3.8499999046325684,3.9200000762939453,3.869999885559082,9259649.0,2.901660203933716
2012-05-10,3.890000104904175,3.859999895095825,3.859999895095825,3.880000114440918,3600799.0,2.90915846824646
2012-05-11,3.890000104904175,3.8499999046325684,3.890000104904175,3.880000114440918,4700818.0,2.90915846824646
2012-05-14,3.9000000953674316,3.869999885559082,3.9000000953674316,3.890000104904175,5661851.0,2.9166557788848877
2012-05-15,3.799999952316284,3.7300000190734863,3.799999952316284,3.7699999809265137,3053896.0,2.9012646675109863
2012-05-16,3.7899999618530273,3.75,3.7699999809265137,3.759999990463257,2985452.0,2.893568754196167
2012-05-17,3.890000104904175,3.740000009536743,3.75,3.8299999237060547,8567347.0,2.9474382400512695
2012-05-18,3.990000009536743,3.7799999713897705,3.799999952316284,3.890000104904175,25549578.0,2.993612289428711
2012-05-21,3.880000114440918,3.799999952316284,3.880000114440918,3.8499999046325684,7452968.0,2.96282958984375
2012-05-22,3.880000114440918,3.819999933242798,3.8499999046325684,3.859999895095825,7872267.0,2.9705257415771484
2012-05-23,3.8499999046325684,3.799999952316284,3.8499999046325684,3.809999942779541,3494873.0,2.932047128677368
2012-05-24,3.8299999237060547,3.7899999618530273,3.809999942779541,3.7899999618530273,2890058.0,2.916656017303467
2012-05-25,3.799999952316284,3.759999990463257,3.7899999618530273,3.7699999809265137,3355430.0,2.9012646675109863
2012-05-28,3.809999942779541,3.740000009536743,3.759999990463257,3.7899999618530273,3030273.0,2.916656017303467
2012-05-29,3.8399999141693115,3.7799999713897705,3.799999952316284,3.8299999237060547,4446589.0,2.9474382400512695
2012-05-30,3.8399999141693115,3.809999942779541,3.8299999237060547,3.819999933242798,3167465.0,2.9397425651550293
2012-05-31,3.819999933242798,3.7799999713897705,3.819999933242798,3.7899999618530273,2975559.0,2.916656017303467
2012-06-01,3.809999942779541,3.7799999713897705,3.799999952316284,3.799999952316284,2157863.0,2.924351453781128
2012-06-04,3.7699999809265137,3.7200000286102295,3.7699999809265137,3.7200000286102295,5081235.0,2.8627865314483643
2012-06-05,3.7799999713897705,3.7200000286102295,3.7200000286102295,3.75,2666579.0,2.8858730792999268
2012-06-06,3.8499999046325684,3.740000009536743,3.75,3.7899999618530273,5021561.0,2.916656017303467
2012-06-07,3.819999933242798,3.740000009536743,3.7899999618530273,3.740000009536743,4766521.0,2.8781774044036865
2012-06-08,3.7699999809265137,3.7200000286102295,3.759999990463257,3.740000009536743,3404258.0,2.8781774044036865
2012-06-11,3.759999990463257,3.7100000381469727,3.7100000381469727,3.75,1917787.0,2.8858730792999268
2012-06-12,3.75,3.700000047683716,3.740000009536743,3.75,3813986.0,2.8858730792999268
2012-06-13,3.7799999713897705,3.7300000190734863,3.75,3.7699999809265137,6695009.0,2.9012646675109863
2012-06-14,3.7699999809265137,3.7300000190734863,3.759999990463257,3.75,4571171.0,2.8858730792999268
2012-06-15,3.7699999809265137,3.7300000190734863,3.75,3.759999990463257,2362263.0,2.893568754196167
2012-06-18,3.809999942779541,3.759999990463257,3.759999990463257,3.799999952316284,4768757.0,2.924351453781128
2012-06-19,3.819999933242798,3.7799999713897705,3.7899999618530273,3.809999942779541,4353569.0,2.932047128677368
2012-06-20,3.8399999141693115,3.7899999618530273,3.799999952316284,3.8299999237060547,6032645.0,2.9474382400512695
2012-06-21,3.8399999141693115,3.7799999713897705,3.819999933242798,3.7899999618530273,4655615.0,2.916656017303467
2012-06-25,3.809999942779541,3.740000009536743,3.7899999618530273,3.75,5047858.0,2.8858730792999268
2012-06-26,3.7899999618530273,3.7200000286102295,3.740000009536743,3.7899999618530273,3771073.0,2.916656017303467
2012-06-27,3.809999942779541,3.7699999809265137,3.799999952316284,3.7799999713897705,2433093.0,2.9089603424072266
2012-06-28,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.7200000286102295,3415469.0,2.8627865314483643
2012-06-29,3.75,3.680000066757202,3.740000009536743,3.740000009536743,4609295.0,2.8781774044036865
2012-07-02,3.7699999809265137,3.680000066757202,3.75,3.690000057220459,4631633.0,2.8396990299224854
2012-07-03,3.759999990463257,3.690000057220459,3.690000057220459,3.75,5507963.0,2.8858730792999268
2012-07-04,3.7699999809265137,3.7200000286102295,3.75,3.75,2316796.0,2.8858730792999268
2012-07-05,3.75,3.690000057220459,3.75,3.700000047683716,2097296.0,2.8473949432373047
2012-07-06,3.7300000190734863,3.690000057220459,3.7200000286102295,3.7300000190734863,2112754.0,2.8704817295074463
2012-07-09,3.7200000286102295,3.5999999046325684,3.7200000286102295,3.6500000953674316,3598796.0,2.8089165687561035
2012-07-10,3.6600000858306885,3.5999999046325684,3.6600000858306885,3.619999885559082,2950786.0,2.785829544067383
2012-07-11,3.630000114440918,3.5799999237060547,3.609999895095825,3.5999999046325684,2968183.0,2.7704381942749023
2012-07-12,3.619999885559082,3.559999942779541,3.5899999141693115,3.5999999046325684,2538348.0,2.7704381942749023
2012-07-13,3.609999895095825,3.559999942779541,3.5999999046325684,3.569999933242798,2899358.0,2.7473509311676025
2012-07-16,3.5799999237060547,3.4700000286102295,3.569999933242798,3.4800000190734863,3962283.0,2.6780905723571777
2012-07-17,3.5399999618530273,3.4600000381469727,3.4800000190734863,3.509999990463257,3373141.0,2.7011773586273193
2012-07-18,3.5,3.430000066757202,3.490000009536743,3.4800000190734863,4926021.0,2.6780905723571777
2012-07-19,3.509999990463257,3.440000057220459,3.4700000286102295,3.490000009536743,5040910.0,2.685786008834839
2012-07-20,3.490000009536743,3.450000047683716,3.490000009536743,3.4600000381469727,2594645.0,2.662698984146118
2012-07-23,3.450000047683716,3.4100000858306885,3.450000047683716,3.4100000858306885,2285132.0,2.624221086502075
2012-07-24,3.440000057220459,3.4000000953674316,3.4000000953674316,3.430000066757202,2291409.0,2.6396119594573975
2012-07-25,3.440000057220459,3.4100000858306885,3.430000066757202,3.4200000762939453,1750384.0,2.6319162845611572
2012-07-26,3.440000057220459,3.4100000858306885,3.4200000762939453,3.4200000762939453,1544185.0,2.6319162845611572
2012-07-27,3.430000066757202,3.4100000858306885,3.4200000762939453,3.430000066757202,1758121.0,2.6396119594573975
2012-07-30,3.440000057220459,3.380000114440918,3.430000066757202,3.380000114440918,3109235.0,2.6011335849761963
2012-07-31,3.390000104904175,3.3399999141693115,3.380000114440918,3.369999885559082,2705687.0,2.593438148498535
2012-08-01,3.4100000858306885,3.369999885559082,3.369999885559082,3.4100000858306885,2407526.0,2.624221086502075
2012-08-02,3.509999990463257,3.380000114440918,3.4100000858306885,3.450000047683716,9560066.0,2.655003547668457
2012-08-03,3.450000047683716,3.4000000953674316,3.450000047683716,3.430000066757202,4567271.0,2.6396119594573975
2012-08-06,3.450000047683716,3.4000000953674316,3.430000066757202,3.450000047683716,5493350.0,2.655003547668457
2012-08-07,3.4600000381469727,3.4200000762939453,3.450000047683716,3.450000047683716,3260289.0,2.655003547668457
2012-08-08,3.4600000381469727,3.4200000762939453,3.450000047683716,3.430000066757202,1711657.0,2.6396119594573975
2012-08-09,3.509999990463257,3.4100000858306885,3.430000066757202,3.490000009536743,8380837.0,2.685786008834839
2012-08-10,3.5,3.440000057220459,3.490000009536743,3.4800000190734863,4213798.0,2.6780905723571777
2012-08-13,3.4600000381469727,3.4100000858306885,3.4600000381469727,3.4100000858306885,2914435.0,2.624221086502075
2012-08-14,3.430000066757202,3.380000114440918,3.4100000858306885,3.4100000858306885,2687442.0,2.624221086502075
2012-08-15,3.4100000858306885,3.369999885559082,3.4100000858306885,3.369999885559082,2855119.0,2.593438148498535
2012-08-16,3.390000104904175,3.359999895095825,3.369999885559082,3.359999895095825,1957491.0,2.585742473602295
2012-08-17,3.369999885559082,3.3499999046325684,3.359999895095825,3.369999885559082,2175423.0,2.593438148498535
2012-08-20,3.4100000858306885,3.3499999046325684,3.369999885559082,3.4000000953674316,4530630.0,2.6165249347686768
2012-08-21,3.4200000762939453,3.390000104904175,3.4000000953674316,3.4100000858306885,2220882.0,2.624221086502075
2012-08-22,3.4100000858306885,3.359999895095825,3.4000000953674316,3.369999885559082,2747881.0,2.593438148498535
2012-08-23,3.4200000762939453,3.359999895095825,3.359999895095825,3.4000000953674316,3537954.0,2.6165249347686768
2012-08-24,3.390000104904175,3.3399999141693115,3.390000104904175,3.3499999046325684,4339621.0,2.5780467987060547
2012-08-27,3.3499999046325684,3.240000009536743,3.3499999046325684,3.25,7501690.0,2.5010902881622314
2012-08-28,3.2799999713897705,3.2200000286102295,3.25,3.2699999809265137,8118618.0,2.516481637954712
2012-08-29,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.240000009536743,5397554.0,2.493394136428833
2012-08-30,3.25,3.2100000381469727,3.240000009536743,3.2300000190734863,4851861.0,2.485698938369751
2012-08-31,3.25,3.2100000381469727,3.2300000190734863,3.240000009536743,3581938.0,2.493394136428833
2012-09-03,3.259999990463257,3.2200000286102295,3.2300000190734863,3.240000009536743,7084021.0,2.493394136428833
2012-09-04,3.240000009536743,3.190000057220459,3.240000009536743,3.200000047683716,4943141.0,2.4626119136810303
2012-09-05,3.200000047683716,3.1700000762939453,3.190000057220459,3.190000057220459,3295002.0,2.454916000366211
2012-09-06,3.2300000190734863,3.180000066757202,3.190000057220459,3.2200000286102295,2720604.0,2.4780030250549316
2012-09-07,3.3499999046325684,3.2300000190734863,3.2300000190734863,3.319999933242798,10016152.0,2.554959774017334
2012-09-10,3.319999933242798,3.2899999618530273,3.299999952316284,3.309999942779541,5160046.0,2.5472638607025146
2012-09-11,3.309999942779541,3.259999990463257,3.309999942779541,3.2699999809265137,5083299.0,2.516481637954712
2012-09-12,3.299999952316284,3.25,3.2899999618530273,3.2799999713897705,4504400.0,2.524176836013794
2012-09-13,3.2899999618530273,3.259999990463257,3.2799999713897705,3.259999990463257,3064700.0,2.5087857246398926
2012-09-14,3.2899999618530273,3.259999990463257,3.2699999809265137,3.259999990463257,5140647.0,2.5087857246398926
2012-09-17,3.2699999809265137,3.190000057220459,3.2699999809265137,3.200000047683716,5029725.0,2.4626119136810303
2012-09-18,3.2100000381469727,3.180000066757202,3.200000047683716,3.200000047683716,2935056.0,2.4626119136810303
2012-09-19,3.2100000381469727,3.180000066757202,3.200000047683716,3.2100000381469727,2248584.0,2.4703075885772705
2012-09-20,3.2100000381469727,3.140000104904175,3.2100000381469727,3.1600000858306885,4582349.0,2.4318292140960693
2012-09-21,3.1700000762939453,3.130000114440918,3.1600000858306885,3.1600000858306885,3619587.0,2.4318292140960693
2012-09-24,3.1500000953674316,3.109999895095825,3.140000104904175,3.130000114440918,2720232.0,2.4087421894073486
2012-09-25,3.1600000858306885,3.119999885559082,3.119999885559082,3.130000114440918,2080885.0,2.4087421894073486
2012-09-26,3.130000114440918,3.0999999046325684,3.119999885559082,3.109999895095825,2865418.0,2.393350601196289
2012-09-27,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.1500000953674316,4652801.0,2.424133062362671
2012-09-28,3.1600000858306885,3.130000114440918,3.1500000953674316,3.1600000858306885,5923381.0,2.4318292140960693
2012-10-08,3.1700000762939453,3.130000114440918,3.1600000858306885,3.130000114440918,3495082.0,2.4087421894073486
2012-10-09,3.190000057220459,3.130000114440918,3.130000114440918,3.180000066757202,8403524.0,2.447220802307129
2012-10-10,3.25,3.1500000953674316,3.1700000762939453,3.2200000286102295,10174205.0,2.4780030250549316
2012-10-11,3.2100000381469727,3.1700000762939453,3.2100000381469727,3.180000066757202,4790698.0,2.447220802307129
2012-10-12,3.2100000381469727,3.1600000858306885,3.180000066757202,3.190000057220459,4100921.0,2.454916000366211
2012-10-15,3.190000057220459,3.130000114440918,3.180000066757202,3.1500000953674316,3889357.0,2.424133062362671
2012-10-16,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1600000858306885,3544338.0,2.4318292140960693
2012-10-17,3.180000066757202,3.1500000953674316,3.1600000858306885,3.180000066757202,3475312.0,2.447220802307129
2012-10-18,3.25,3.1700000762939453,3.1700000762939453,3.240000009536743,10278247.0,2.493394136428833
2012-10-19,3.2300000190734863,3.200000047683716,3.2200000286102295,3.2300000190734863,6234400.0,2.485698938369751
2012-10-22,3.2300000190734863,3.200000047683716,3.2100000381469727,3.2300000190734863,4307628.0,2.485698938369751
2012-10-23,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.2300000190734863,5977639.0,2.485698938369751
2012-10-24,3.259999990463257,3.2100000381469727,3.2200000286102295,3.259999990463257,6519432.0,2.5087857246398926
2012-10-25,3.3299999237060547,3.240000009536743,3.259999990463257,3.259999990463257,13354985.0,2.5087857246398926
2012-10-26,3.2799999713897705,3.1600000858306885,3.25,3.180000066757202,7510343.0,2.447220802307129
2012-10-29,3.240000009536743,3.1700000762939453,3.190000057220459,3.200000047683716,4343500.0,2.4626119136810303
2012-10-30,3.2300000190734863,3.180000066757202,3.2100000381469727,3.190000057220459,2891157.0,2.454916000366211
2012-10-31,3.240000009536743,3.180000066757202,3.200000047683716,3.240000009536743,4753294.0,2.493394136428833
2012-11-01,3.2899999618530273,3.2300000190734863,3.2300000190734863,3.2699999809265137,6803822.0,2.516481637954712
2012-11-02,3.2899999618530273,3.240000009536743,3.2699999809265137,3.2899999618530273,4995478.0,2.5318727493286133
2012-11-05,3.2899999618530273,3.25,3.2799999713897705,3.259999990463257,3570126.0,2.5087857246398926
2012-11-06,3.259999990463257,3.2200000286102295,3.25,3.240000009536743,3766537.0,2.493394136428833
2012-11-07,3.240000009536743,3.2200000286102295,3.240000009536743,3.240000009536743,2546106.0,2.493394136428833
2012-11-08,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.1700000762939453,5074826.0,2.4395246505737305
2012-11-09,3.180000066757202,3.1500000953674316,3.1600000858306885,3.180000066757202,3587698.0,2.447220802307129
2012-11-12,3.190000057220459,3.1600000858306885,3.180000066757202,3.180000066757202,2961216.0,2.447220802307129
2012-11-13,3.180000066757202,3.130000114440918,3.180000066757202,3.130000114440918,3233247.0,2.4087421894073486
2012-11-14,3.1500000953674316,3.130000114440918,3.140000104904175,3.1500000953674316,2056284.0,2.424133062362671
2012-11-15,3.1500000953674316,3.0999999046325684,3.140000104904175,3.109999895095825,2636404.0,2.393350601196289
2012-11-16,3.119999885559082,3.069999933242798,3.109999895095825,3.0999999046325684,3950104.0,2.385655164718628
2012-11-19,3.119999885559082,3.0899999141693115,3.0999999046325684,3.109999895095825,2159560.0,2.393350601196289
2012-11-20,3.140000104904175,3.109999895095825,3.109999895095825,3.130000114440918,3787571.0,2.4087421894073486
2012-11-21,3.1600000858306885,3.109999895095825,3.130000114440918,3.1600000858306885,3028000.0,2.4318292140960693
2012-11-22,3.1600000858306885,3.109999895095825,3.1600000858306885,3.119999885559082,1646987.0,2.4010465145111084
2012-11-23,3.1500000953674316,3.109999895095825,3.119999885559082,3.140000104904175,3026363.0,2.4164376258850098
2012-11-26,3.140000104904175,3.119999885559082,3.140000104904175,3.130000114440918,1298436.0,2.4087421894073486
2012-11-27,3.119999885559082,3.0799999237060547,3.119999885559082,3.0899999141693115,2823317.0,2.377959728240967
2012-11-28,3.0799999237060547,3.0399999618530273,3.0799999237060547,3.059999942779541,3434782.0,2.354872465133667
2012-11-29,3.0999999046325684,3.0399999618530273,3.059999942779541,3.059999942779541,3768749.0,2.354872465133667
2012-11-30,3.109999895095825,3.049999952316284,3.059999942779541,3.0899999141693115,4053871.0,2.377959728240967
2012-12-03,3.0999999046325684,3.059999942779541,3.0899999141693115,3.069999933242798,3640999.0,2.3625681400299072
2012-12-04,3.109999895095825,3.049999952316284,3.059999942779541,3.0999999046325684,3808228.0,2.385655164718628
2012-12-05,3.2200000286102295,3.0799999237060547,3.0999999046325684,3.190000057220459,12296130.0,2.454916000366211
2012-12-06,3.190000057220459,3.1500000953674316,3.190000057220459,3.180000066757202,4676305.0,2.447220802307129
2012-12-07,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.2300000190734863,11980831.0,2.485698938369751
2012-12-10,3.259999990463257,3.2200000286102295,3.259999990463257,3.25,11902438.0,2.5010902881622314
2012-12-11,3.240000009536743,3.190000057220459,3.240000009536743,3.200000047683716,7240419.0,2.4626119136810303
2012-12-12,3.2300000190734863,3.200000047683716,3.200000047683716,3.2200000286102295,5986637.0,2.4780030250549316
2012-12-13,3.25,3.200000047683716,3.2300000190734863,3.200000047683716,7191289.0,2.4626119136810303
2012-12-14,3.319999933242798,3.180000066757202,3.190000057220459,3.2899999618530273,19289060.0,2.5318727493286133
2012-12-17,3.390000104904175,3.309999942779541,3.309999942779541,3.3399999141693115,17703933.0,2.5703508853912354
2012-12-18,3.359999895095825,3.309999942779541,3.3399999141693115,3.319999933242798,9950412.0,2.554959774017334
2012-12-19,3.3399999141693115,3.299999952316284,3.319999933242798,3.319999933242798,7492146.0,2.554959774017334
2012-12-20,3.3299999237060547,3.2899999618530273,3.319999933242798,3.319999933242798,6729046.0,2.554959774017334
2012-12-21,3.359999895095825,3.309999942779541,3.319999933242798,3.319999933242798,8384837.0,2.554959774017334
2012-12-24,3.3399999141693115,3.299999952316284,3.309999942779541,3.319999933242798,4371092.0,2.554959774017334
2012-12-25,3.390000104904175,3.299999952316284,3.319999933242798,3.380000114440918,23775523.0,2.6011335849761963
2012-12-26,3.4000000953674316,3.359999895095825,3.380000114440918,3.380000114440918,10159276.0,2.6011335849761963
2012-12-27,3.4000000953674316,3.3499999046325684,3.380000114440918,3.359999895095825,11515422.0,2.585742473602295
2012-12-28,3.390000104904175,3.3399999141693115,3.359999895095825,3.390000104904175,10537014.0,2.6088292598724365
2012-12-31,3.4200000762939453,3.380000114440918,3.390000104904175,3.4200000762939453,12948086.0,2.6319162845611572
2013-01-04,3.4600000381469727,3.390000104904175,3.440000057220459,3.430000066757202,13682132.0,2.6396119594573975
2013-01-07,3.450000047683716,3.4200000762939453,3.440000057220459,3.440000057220459,7701688.0,2.647307872772217
2013-01-08,3.4600000381469727,3.4100000858306885,3.440000057220459,3.440000057220459,11428638.0,2.647307872772217
2013-01-09,3.440000057220459,3.4000000953674316,3.440000057220459,3.4100000858306885,8102919.0,2.624221086502075
2013-01-10,3.440000057220459,3.4000000953674316,3.4100000858306885,3.4200000762939453,7537307.0,2.6319162845611572
2013-01-11,3.430000066757202,3.3299999237060547,3.4200000762939453,3.3399999141693115,11813898.0,2.5703508853912354
2013-01-14,3.4200000762939453,3.319999933242798,3.3299999237060547,3.4200000762939453,13173399.0,2.6319162845611572
2013-01-15,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.450000047683716,15482468.0,2.655003547668457
2013-01-16,3.450000047683716,3.380000114440918,3.450000047683716,3.4200000762939453,9928244.0,2.6319162845611572
2013-01-17,3.4100000858306885,3.380000114440918,3.4000000953674316,3.390000104904175,6965933.0,2.6088292598724365
2013-01-18,3.430000066757202,3.390000104904175,3.4000000953674316,3.4200000762939453,11728244.0,2.6319162845611572
2013-01-21,3.509999990463257,3.4200000762939453,3.450000047683716,3.509999990463257,27624060.0,2.7011773586273193
2013-01-22,3.549999952316284,3.4800000190734863,3.5,3.5,18924178.0,2.693481922149658
2013-01-23,3.509999990463257,3.430000066757202,3.4800000190734863,3.4800000190734863,10017076.0,2.6780905723571777
2013-01-24,3.509999990463257,3.4200000762939453,3.4800000190734863,3.440000057220459,16497107.0,2.647307872772217
2013-01-25,3.440000057220459,3.4100000858306885,3.440000057220459,3.4100000858306885,6372820.0,2.624221086502075
2013-01-28,3.4800000190734863,3.4100000858306885,3.4200000762939453,3.4700000286102295,10390305.0,2.6703946590423584
2013-01-29,3.5299999713897705,3.4600000381469727,3.4800000190734863,3.5,14311771.0,2.693481922149658
2013-01-30,3.7200000286102295,3.490000009536743,3.5,3.6700000762939453,38893059.0,2.824307918548584
2013-01-31,3.6700000762939453,3.5999999046325684,3.6600000858306885,3.619999885559082,20641572.0,2.785829544067383
2013-02-01,3.6600000858306885,3.5899999141693115,3.619999885559082,3.6500000953674316,12493611.0,2.8089165687561035
2013-02-04,3.740000009536743,3.6600000858306885,3.6700000762939453,3.7100000381469727,21939173.0,2.855090618133545
2013-02-05,3.7200000286102295,3.6600000858306885,3.700000047683716,3.7200000286102295,13600252.0,2.8627865314483643
2013-02-06,3.740000009536743,3.690000057220459,3.7300000190734863,3.7200000286102295,8254502.0,2.8627865314483643
2013-02-07,3.7200000286102295,3.6600000858306885,3.7100000381469727,3.680000066757202,10306785.0,2.832003593444824
2013-02-08,3.7200000286102295,3.6700000762939453,3.680000066757202,3.700000047683716,6249830.0,2.8473949432373047
2013-02-18,3.7200000286102295,3.6700000762939453,3.7100000381469727,3.680000066757202,7789008.0,2.832003593444824
2013-02-19,3.680000066757202,3.5999999046325684,3.680000066757202,3.619999885559082,8305414.0,2.785829544067383
2013-02-20,3.630000114440918,3.5899999141693115,3.619999885559082,3.630000114440918,7461105.0,2.7935259342193604
2013-02-21,3.609999895095825,3.5,3.609999895095825,3.5299999713897705,11271452.0,2.7165682315826416
2013-02-22,3.5399999618530273,3.490000009536743,3.5199999809265137,3.509999990463257,5677588.0,2.7011773586273193
2013-02-25,3.5399999618530273,3.5,3.509999990463257,3.5199999809265137,4986835.0,2.7088727951049805
2013-02-26,3.5299999713897705,3.4600000381469727,3.509999990463257,3.4700000286102295,6373953.0,2.6703946590423584
2013-02-27,3.5,3.440000057220459,3.4700000286102295,3.4700000286102295,5133259.0,2.6703946590423584
2013-02-28,3.5399999618530273,3.4700000286102295,3.4700000286102295,3.5299999713897705,6595223.0,2.7165682315826416
2013-03-01,3.569999933242798,3.5199999809265137,3.5399999618530273,3.549999952316284,6858958.0,2.731959819793701
2013-03-04,3.549999952316284,3.4200000762939453,3.549999952316284,3.440000057220459,7708170.0,2.647307872772217
2013-03-05,3.4800000190734863,3.430000066757202,3.430000066757202,3.4800000190734863,4943191.0,2.6780905723571777
2013-03-06,3.559999942779541,3.4600000381469727,3.490000009536743,3.5299999713897705,7136922.0,2.7165682315826416
2013-03-07,3.569999933242798,3.490000009536743,3.5299999713897705,3.509999990463257,5854603.0,2.7011773586273193
2013-03-08,3.5299999713897705,3.509999990463257,3.5199999809265137,3.509999990463257,2677532.0,2.7011773586273193
2013-03-11,3.5199999809265137,3.490000009536743,3.509999990463257,3.5,3304517.0,2.693481922149658
2013-03-12,3.5199999809265137,3.4200000762939453,3.509999990463257,3.440000057220459,6128695.0,2.647307872772217
2013-03-13,3.440000057220459,3.380000114440918,3.430000066757202,3.4000000953674316,5298847.0,2.6165249347686768
2013-03-14,3.4100000858306885,3.380000114440918,3.380000114440918,3.390000104904175,2886386.0,2.6088292598724365
2013-03-15,3.430000066757202,3.359999895095825,3.4000000953674316,3.390000104904175,5249918.0,2.6088292598724365
2013-03-18,3.390000104904175,3.3499999046325684,3.390000104904175,3.369999885559082,3909241.0,2.593438148498535
2013-03-19,3.380000114440918,3.299999952316284,3.359999895095825,3.380000114440918,4157697.0,2.6011335849761963
2013-03-20,3.450000047683716,3.369999885559082,3.369999885559082,3.440000057220459,7111910.0,2.647307872772217
2013-03-21,3.4600000381469727,3.4200000762939453,3.430000066757202,3.430000066757202,5700691.0,2.6396119594573975
2013-03-22,3.440000057220459,3.4000000953674316,3.430000066757202,3.4200000762939453,5434527.0,2.6319162845611572
2013-03-25,3.430000066757202,3.390000104904175,3.4200000762939453,3.4000000953674316,3876883.0,2.6165249347686768
2013-03-26,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.380000114440918,5022027.0,2.6011335849761963
2013-03-27,3.4100000858306885,3.369999885559082,3.380000114440918,3.4000000953674316,4465312.0,2.6165249347686768
2013-03-28,3.390000104904175,3.309999942779541,3.390000104904175,3.3299999237060547,6489740.0,2.562655448913574
2013-03-29,3.369999885559082,3.3299999237060547,3.3299999237060547,3.369999885559082,3105546.0,2.593438148498535
2013-04-01,3.4000000953674316,3.3499999046325684,3.369999885559082,3.369999885559082,5384495.0,2.593438148498535
2013-04-02,3.4100000858306885,3.369999885559082,3.380000114440918,3.4100000858306885,5437414.0,2.624221086502075
2013-04-03,3.430000066757202,3.369999885559082,3.4200000762939453,3.4000000953674316,5461667.0,2.6165249347686768
2013-04-08,3.390000104904175,3.319999933242798,3.369999885559082,3.380000114440918,4063960.0,2.6011335849761963
2013-04-09,3.440000057220459,3.369999885559082,3.369999885559082,3.4200000762939453,4322840.0,2.6319162845611572
2013-04-10,3.440000057220459,3.4000000953674316,3.430000066757202,3.430000066757202,4003974.0,2.6396119594573975
2013-04-11,3.450000047683716,3.4100000858306885,3.430000066757202,3.430000066757202,3671769.0,2.6396119594573975
2013-04-12,3.430000066757202,3.380000114440918,3.430000066757202,3.380000114440918,2554752.0,2.6011335849761963
2013-04-15,3.430000066757202,3.3499999046325684,3.380000114440918,3.4000000953674316,4070565.0,2.6165249347686768
2013-04-16,3.4100000858306885,3.369999885559082,3.4000000953674316,3.4100000858306885,3891709.0,2.624221086502075
2013-04-17,3.4100000858306885,3.369999885559082,3.4100000858306885,3.4000000953674316,2092663.0,2.6165249347686768
2013-04-18,3.4100000858306885,3.369999885559082,3.390000104904175,3.4100000858306885,3076191.0,2.624221086502075
2013-04-19,3.4600000381469727,3.390000104904175,3.4100000858306885,3.450000047683716,7094183.0,2.655003547668457
2013-04-22,3.450000047683716,3.4100000858306885,3.430000066757202,3.430000066757202,4025672.0,2.6396119594573975
2013-04-23,3.440000057220459,3.359999895095825,3.440000057220459,3.380000114440918,4704958.0,2.6011335849761963
2013-04-24,3.4100000858306885,3.369999885559082,3.380000114440918,3.4000000953674316,3744982.0,2.6165249347686768
2013-04-25,3.4000000953674316,3.359999895095825,3.4000000953674316,3.369999885559082,3716833.0,2.593438148498535
2013-04-26,3.380000114440918,3.309999942779541,3.369999885559082,3.3299999237060547,5184435.0,2.562655448913574
2013-05-02,3.3299999237060547,3.299999952316284,3.319999933242798,3.309999942779541,3054596.0,2.5472638607025146
2013-05-03,3.359999895095825,3.319999933242798,3.319999933242798,3.3499999046325684,3299269.0,2.5780467987060547
2013-05-06,3.369999885559082,3.3399999141693115,3.3499999046325684,3.359999895095825,4610420.0,2.585742473602295
2013-05-07,3.369999885559082,3.3399999141693115,3.3499999046325684,3.3499999046325684,2269997.0,2.5780467987060547
2013-05-08,3.380000114440918,3.3399999141693115,3.3499999046325684,3.369999885559082,3687694.0,2.593438148498535
2013-05-09,3.369999885559082,3.3299999237060547,3.359999895095825,3.3499999046325684,3753287.0,2.5780467987060547
2013-05-10,3.369999885559082,3.3299999237060547,3.3399999141693115,3.369999885559082,5941336.0,2.593438148498535
2013-05-13,3.380000114440918,3.3299999237060547,3.369999885559082,3.3499999046325684,3711604.0,2.5780467987060547
2013-05-14,3.359999895095825,3.299999952316284,3.359999895095825,3.309999942779541,4694864.0,2.5472638607025146
2013-05-15,3.319999933242798,3.309999942779541,3.309999942779541,3.319999933242798,1785227.0,2.554959774017334
2013-05-16,3.3399999141693115,3.299999952316284,3.319999933242798,3.3399999141693115,3465867.0,2.5703508853912354
2013-05-17,3.369999885559082,3.319999933242798,3.3399999141693115,3.359999895095825,7160781.0,2.585742473602295
2013-05-20,3.390000104904175,3.3499999046325684,3.369999885559082,3.380000114440918,6984413.0,2.6011335849761963
2013-05-21,3.4200000762939453,3.369999885559082,3.380000114440918,3.4000000953674316,8701027.0,2.6165249347686768
2013-05-22,3.4000000953674316,3.359999895095825,3.390000104904175,3.380000114440918,6165469.0,2.6011335849761963
2013-05-23,3.380000114440918,3.3499999046325684,3.369999885559082,3.359999895095825,4085138.0,2.585742473602295
2013-05-24,3.369999885559082,3.3499999046325684,3.359999895095825,3.359999895095825,4179474.0,2.585742473602295
2013-05-27,3.380000114440918,3.3499999046325684,3.3499999046325684,3.369999885559082,4033369.0,2.593438148498535
2013-05-28,3.390000104904175,3.3399999141693115,3.369999885559082,3.390000104904175,6224852.0,2.6088292598724365
2013-05-29,3.390000104904175,3.369999885559082,3.390000104904175,3.390000104904175,4981986.0,2.6088292598724365
2013-05-30,3.390000104904175,3.359999895095825,3.380000114440918,3.369999885559082,4453848.0,2.593438148498535
2013-05-31,3.390000104904175,3.359999895095825,3.369999885559082,3.369999885559082,6483421.0,2.593438148498535
2013-06-03,3.380000114440918,3.359999895095825,3.369999885559082,3.369999885559082,2916293.0,2.593438148498535
2013-06-04,3.369999885559082,3.319999933242798,3.369999885559082,3.3299999237060547,5291245.0,2.562655448913574
2013-06-05,3.3399999141693115,3.319999933242798,3.3299999237060547,3.3399999141693115,3138338.0,2.5703508853912354
2013-06-06,3.3299999237060547,3.299999952316284,3.319999933242798,3.299999952316284,3713069.0,2.5395681858062744
2013-06-07,3.299999952316284,3.25,3.299999952316284,3.259999990463257,5614341.0,2.5087857246398926
2013-06-13,3.2100000381469727,3.1500000953674316,3.200000047683716,3.1600000858306885,6598402.0,2.4318292140960693
2013-06-14,3.190000057220459,3.140000104904175,3.1500000953674316,3.1600000858306885,6864705.0,2.4318292140960693
2013-06-17,3.1700000762939453,3.130000114440918,3.1600000858306885,3.140000104904175,3252867.0,2.4164376258850098
2013-06-18,3.1600000858306885,3.130000114440918,3.1500000953674316,3.1500000953674316,1918612.0,2.424133062362671
2013-06-19,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.119999885559082,3766902.0,2.4010465145111084
2013-06-20,3.119999885559082,3.059999942779541,3.109999895095825,3.069999933242798,4067651.0,2.3625681400299072
2013-06-21,3.069999933242798,3.0299999713897705,3.049999952316284,3.049999952316284,3962175.0,2.3471767902374268
2013-06-24,3.059999942779541,2.9100000858306885,3.059999942779541,2.9200000762939453,6620008.0,2.2471330165863037
2013-06-25,2.9200000762939453,2.75,2.9200000762939453,2.880000114440918,6749805.0,2.216350555419922
2013-06-26,2.9000000953674316,2.8299999237060547,2.880000114440918,2.890000104904175,5522323.0,2.2240467071533203
2013-06-27,2.940000057220459,2.880000114440918,2.890000104904175,2.9000000953674316,6518074.0,2.2317421436309814
2013-06-28,2.950000047683716,2.869999885559082,2.9000000953674316,2.940000057220459,4794274.0,2.2625246047973633
2013-07-01,2.799999952316284,2.75,2.799999952316284,2.7799999713897705,3009843.0,2.255223274230957
2013-07-02,2.7899999618530273,2.740000009536743,2.7899999618530273,2.759999990463257,5051225.0,2.2389988899230957
2013-07-03,2.7699999809265137,2.680000066757202,2.75,2.700000047683716,5868774.0,2.1903250217437744
2013-07-04,2.75,2.6600000858306885,2.680000066757202,2.7300000190734863,6271538.0,2.2146620750427246
2013-07-05,2.75,2.7100000381469727,2.740000009536743,2.7300000190734863,6402737.0,2.2146620750427246
2013-07-08,2.7100000381469727,2.6500000953674316,2.7100000381469727,2.6600000858306885,4960222.0,2.1578760147094727
2013-07-09,2.6700000762939453,2.640000104904175,2.6600000858306885,2.6600000858306885,2496750.0,2.1578760147094727
2013-07-10,2.7200000286102295,2.6500000953674316,2.6500000953674316,2.7100000381469727,4110650.0,2.198437213897705
2013-07-11,2.8499999046325684,2.7100000381469727,2.7200000286102295,2.819999933242798,9620293.0,2.287672758102417
2013-07-12,2.819999933242798,2.759999990463257,2.809999942779541,2.7699999809265137,5715893.0,2.2471110820770264
2013-07-15,2.809999942779541,2.7799999713897705,2.7899999618530273,2.7799999713897705,3107598.0,2.255223274230957
2013-07-16,2.799999952316284,2.759999990463257,2.7799999713897705,2.799999952316284,2246404.0,2.2714481353759766
2013-07-17,2.809999942779541,2.7699999809265137,2.799999952316284,2.7699999809265137,3159231.0,2.2471110820770264
2013-07-18,2.7799999713897705,2.740000009536743,2.7799999713897705,2.740000009536743,2365789.0,2.2227742671966553
2013-07-19,2.7699999809265137,2.7100000381469727,2.75,2.7200000286102295,3585748.0,2.206549644470215
2013-07-22,2.7200000286102295,2.680000066757202,2.7200000286102295,2.700000047683716,3452936.0,2.1903250217437744
2013-07-23,2.7699999809265137,2.690000057220459,2.700000047683716,2.7699999809265137,3782838.0,2.2471110820770264
2013-07-24,2.759999990463257,2.7200000286102295,2.75,2.740000009536743,3020503.0,2.2227742671966553
2013-07-25,2.759999990463257,2.7100000381469727,2.75,2.7200000286102295,3361259.0,2.206549644470215
2013-07-26,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7200000286102295,2429932.0,2.206549644470215
2013-07-29,2.7200000286102295,2.680000066757202,2.7200000286102295,2.690000057220459,2218001.0,2.1822125911712646
2013-07-30,2.7200000286102295,2.6700000762939453,2.680000066757202,2.700000047683716,2926067.0,2.1903250217437744
2013-07-31,2.7300000190734863,2.690000057220459,2.7100000381469727,2.700000047683716,2130891.0,2.1903250217437744
2013-08-01,2.740000009536743,2.700000047683716,2.700000047683716,2.740000009536743,3257390.0,2.2227742671966553
2013-08-02,2.759999990463257,2.7300000190734863,2.75,2.7300000190734863,3419783.0,2.2146620750427246
2013-08-05,2.759999990463257,2.7100000381469727,2.7300000190734863,2.75,2598984.0,2.230886697769165
2013-08-06,2.7899999618530273,2.740000009536743,2.75,2.7699999809265137,3965607.0,2.2471110820770264
2013-08-07,2.7799999713897705,2.75,2.7699999809265137,2.759999990463257,4171057.0,2.2389988899230957
2013-08-08,2.7799999713897705,2.75,2.759999990463257,2.7699999809265137,3829077.0,2.2471110820770264
2013-08-09,2.7899999618530273,2.75,2.7699999809265137,2.7699999809265137,3866983.0,2.2471110820770264
2013-08-12,2.8299999237060547,2.759999990463257,2.7699999809265137,2.819999933242798,7397408.0,2.287672758102417
2013-08-13,2.869999885559082,2.799999952316284,2.8299999237060547,2.859999895095825,7443193.0,2.320122241973877
2013-08-14,2.9200000762939453,2.8499999046325684,2.880000114440918,2.859999895095825,13002413.0,2.320122241973877
2013-08-15,2.890000104904175,2.8499999046325684,2.880000114440918,2.8499999046325684,6387367.0,2.312009572982788
2013-08-16,2.930000066757202,2.8299999237060547,2.8399999141693115,2.869999885559082,10264039.0,2.3282341957092285
2013-08-19,2.869999885559082,2.8299999237060547,2.859999895095825,2.859999895095825,5912551.0,2.320122241973877
2013-08-20,2.859999895095825,2.799999952316284,2.8499999046325684,2.819999933242798,5507466.0,2.287672758102417
2013-08-21,2.819999933242798,2.7899999618530273,2.819999933242798,2.809999942779541,3471329.0,2.2795603275299072
2013-08-22,2.819999933242798,2.7799999713897705,2.799999952316284,2.799999952316284,5068715.0,2.2714481353759766
2013-08-23,2.819999933242798,2.7799999713897705,2.799999952316284,2.7899999618530273,5000599.0,2.2633354663848877
2013-08-26,2.8499999046325684,2.7899999618530273,2.799999952316284,2.8499999046325684,7343825.0,2.312009572982788
2013-08-27,2.940000057220459,2.8399999141693115,2.8399999141693115,2.940000057220459,19062239.0,2.3850207328796387
2013-08-28,2.930000066757202,2.890000104904175,2.9000000953674316,2.9100000858306885,8521419.0,2.3606836795806885
2013-08-29,3.0399999618530273,2.890000104904175,2.9100000858306885,2.9700000286102295,15511515.0,2.4093573093414307
2013-08-30,3.069999933242798,2.940000057220459,2.9700000286102295,3.0299999713897705,18053433.0,2.458031415939331
2013-09-02,3.069999933242798,2.950000047683716,3.049999952316284,2.9700000286102295,9767154.0,2.4093573093414307
2013-09-03,3.009999990463257,2.9600000381469727,2.9800000190734863,2.990000009536743,6422964.0,2.425581932067871
2013-09-04,3.0199999809265137,2.9800000190734863,3.0,2.990000009536743,4574629.0,2.425581932067871
2013-09-05,3.009999990463257,2.950000047683716,2.990000009536743,2.9600000381469727,5551352.0,2.4012451171875
2013-09-06,2.9700000286102295,2.9200000762939453,2.950000047683716,2.9700000286102295,5443232.0,2.4093573093414307
2013-09-09,3.049999952316284,2.9600000381469727,2.9600000381469727,3.0299999713897705,10545892.0,2.458031415939331
2013-09-10,3.0999999046325684,3.0199999809265137,3.0299999713897705,3.0799999237060547,13187930.0,2.4985928535461426
2013-09-11,3.130000114440918,3.059999942779541,3.0899999141693115,3.0799999237060547,12604448.0,2.4985928535461426
2013-09-12,3.2300000190734863,3.059999942779541,3.069999933242798,3.1600000858306885,22701153.0,2.5634915828704834
2013-09-13,3.200000047683716,3.109999895095825,3.1600000858306885,3.140000104904175,13695384.0,2.547266960144043
2013-09-16,3.1600000858306885,3.109999895095825,3.1600000858306885,3.119999885559082,6339609.0,2.5310423374176025
2013-09-17,3.1700000762939453,3.069999933242798,3.140000104904175,3.069999933242798,8542188.0,2.490480422973633
2013-09-18,3.0999999046325684,3.059999942779541,3.069999933242798,3.0799999237060547,4905938.0,2.4985928535461426
2013-09-23,3.119999885559082,3.069999933242798,3.0799999237060547,3.119999885559082,5151236.0,2.5310423374176025
2013-09-24,3.119999885559082,3.069999933242798,3.119999885559082,3.0899999141693115,6434954.0,2.5067052841186523
2013-09-25,3.109999895095825,3.0399999618530273,3.0899999141693115,3.059999942779541,7007549.0,2.482368230819702
2013-09-26,3.059999942779541,2.9700000286102295,3.049999952316284,2.9800000190734863,7016717.0,2.4174699783325195
2013-09-27,3.009999990463257,2.9700000286102295,2.990000009536743,2.990000009536743,2747992.0,2.425581932067871
2013-09-30,3.0299999713897705,2.990000009536743,3.0,3.009999990463257,2222208.0,2.4418065547943115
2013-10-08,3.0999999046325684,3.009999990463257,3.0299999713897705,3.069999933242798,5366761.0,2.490480422973633
2013-10-09,3.0899999141693115,3.0199999809265137,3.049999952316284,3.0799999237060547,8571349.0,2.4985928535461426
2013-10-10,3.0899999141693115,3.0199999809265137,3.0899999141693115,3.0299999713897705,7343303.0,2.458031415939331
2013-10-11,3.069999933242798,3.0299999713897705,3.0399999618530273,3.069999933242798,5690042.0,2.490480422973633
2013-10-14,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0799999237060547,8132961.0,2.4985928535461426
2013-10-15,3.0899999141693115,3.049999952316284,3.0799999237060547,3.069999933242798,5263835.0,2.490480422973633
2013-10-16,3.069999933242798,3.0,3.059999942779541,3.009999990463257,7642796.0,2.4418065547943115
2013-10-17,3.0399999618530273,3.0,3.009999990463257,3.009999990463257,4933555.0,2.4418065547943115
2013-10-18,3.0199999809265137,2.990000009536743,3.0199999809265137,3.0,3372622.0,2.43369460105896
2013-10-21,3.059999942779541,2.990000009536743,3.0,3.059999942779541,5329342.0,2.482368230819702
2013-10-22,3.0799999237060547,3.0299999713897705,3.059999942779541,3.049999952316284,4747864.0,2.4742560386657715
2013-10-23,3.0799999237060547,3.0299999713897705,3.049999952316284,3.0299999713897705,6870637.0,2.458031415939331
2013-10-24,3.049999952316284,3.0,3.049999952316284,3.0,3456771.0,2.43369460105896
2013-10-25,3.0299999713897705,2.950000047683716,3.0199999809265137,2.9700000286102295,5573329.0,2.4093573093414307
2013-10-28,2.9800000190734863,2.940000057220459,2.9700000286102295,2.9600000381469727,3474637.0,2.4012451171875
2013-10-29,3.0,2.869999885559082,2.9600000381469727,2.9100000858306885,7901226.0,2.3606836795806885
2013-10-30,2.940000057220459,2.9000000953674316,2.9200000762939453,2.930000066757202,6728213.0,2.376908540725708
2013-10-31,2.940000057220459,2.9000000953674316,2.930000066757202,2.9200000762939453,5080075.0,2.368795871734619
2013-11-01,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9200000762939453,3220735.0,2.368795871734619
2013-11-04,2.930000066757202,2.9100000858306885,2.930000066757202,2.9200000762939453,3110506.0,2.368795871734619
2013-11-05,2.9200000762939453,2.880000114440918,2.9200000762939453,2.9200000762939453,3995096.0,2.368795871734619
2013-11-06,2.930000066757202,2.890000104904175,2.9100000858306885,2.890000104904175,4055547.0,2.344459295272827
2013-11-07,2.9000000953674316,2.880000114440918,2.9000000953674316,2.880000114440918,2481513.0,2.3363466262817383
2013-11-08,2.9000000953674316,2.8499999046325684,2.880000114440918,2.890000104904175,4344046.0,2.344459295272827
2013-11-11,2.9100000858306885,2.869999885559082,2.890000104904175,2.890000104904175,2436991.0,2.344459295272827
2013-11-12,2.9200000762939453,2.880000114440918,2.890000104904175,2.9100000858306885,1872503.0,2.3606836795806885
2013-11-13,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.869999885559082,3953265.0,2.3282341957092285
2013-11-14,2.890000104904175,2.8499999046325684,2.859999895095825,2.890000104904175,3656462.0,2.344459295272827
2013-11-15,2.940000057220459,2.880000114440918,2.890000104904175,2.940000057220459,6081050.0,2.3850207328796387
2013-11-18,2.9700000286102295,2.930000066757202,2.940000057220459,2.9700000286102295,5184091.0,2.4093573093414307
2013-11-19,2.9800000190734863,2.940000057220459,2.9700000286102295,2.9600000381469727,5121262.0,2.4012451171875
2013-11-20,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9700000286102295,3339275.0,2.4093573093414307
2013-11-21,2.9800000190734863,2.940000057220459,2.9600000381469727,2.9600000381469727,4354083.0,2.4012451171875
2013-11-22,2.9700000286102295,2.950000047683716,2.9600000381469727,2.9600000381469727,3013634.0,2.4012451171875
2013-11-25,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.940000057220459,6983593.0,2.3850207328796387
2013-11-26,2.9600000381469727,2.9200000762939453,2.930000066757202,2.950000047683716,6361457.0,2.3931331634521484
2013-11-27,2.9600000381469727,2.930000066757202,2.940000057220459,2.9600000381469727,5421506.0,2.4012451171875
2013-11-28,3.0,2.950000047683716,2.9600000381469727,2.990000009536743,8376053.0,2.425581932067871
2013-11-29,3.009999990463257,2.9700000286102295,2.990000009536743,3.0,7508909.0,2.43369460105896
2013-12-02,3.069999933242798,2.9700000286102295,2.9800000190734863,2.9800000190734863,12928858.0,2.4174699783325195
2013-12-03,3.009999990463257,2.9700000286102295,2.9700000286102295,3.0,4696042.0,2.43369460105896
2013-12-04,3.049999952316284,3.0,3.0,3.0399999618530273,6845386.0,2.466143846511841
2013-12-05,3.059999942779541,3.0199999809265137,3.0299999713897705,3.049999952316284,8285482.0,2.4742560386657715
2013-12-06,3.059999942779541,3.0199999809265137,3.049999952316284,3.0299999713897705,5416619.0,2.458031415939331
2013-12-09,3.049999952316284,3.0199999809265137,3.0299999713897705,3.049999952316284,4135376.0,2.4742560386657715
2013-12-10,3.049999952316284,3.0299999713897705,3.049999952316284,3.0399999618530273,4597344.0,2.466143846511841
2013-12-11,3.0299999713897705,3.0,3.0299999713897705,3.0199999809265137,5523956.0,2.4499192237854004
2013-12-12,3.0199999809265137,3.0,3.009999990463257,3.0,3913395.0,2.43369460105896
2013-12-13,3.009999990463257,2.990000009536743,3.009999990463257,3.009999990463257,3445826.0,2.4418065547943115
2013-12-16,3.009999990463257,2.940000057220459,3.009999990463257,2.9600000381469727,5153201.0,2.4012451171875
2013-12-17,2.9600000381469727,2.930000066757202,2.950000047683716,2.930000066757202,3615515.0,2.376908540725708
2013-12-18,2.950000047683716,2.9200000762939453,2.940000057220459,2.930000066757202,4188207.0,2.376908540725708
2013-12-19,2.9600000381469727,2.9100000858306885,2.940000057220459,2.950000047683716,4501810.0,2.3931331634521484
2013-12-20,2.950000047683716,2.8499999046325684,2.940000057220459,2.880000114440918,7133090.0,2.3363466262817383
2013-12-23,2.890000104904175,2.8499999046325684,2.880000114440918,2.859999895095825,3847575.0,2.320122241973877
2013-12-24,2.890000104904175,2.8399999141693115,2.869999885559082,2.859999895095825,2913202.0,2.320122241973877
2013-12-25,2.869999885559082,2.8399999141693115,2.8499999046325684,2.869999885559082,2230478.0,2.3282341957092285
2013-12-26,2.880000114440918,2.8299999237060547,2.880000114440918,2.8299999237060547,3712300.0,2.2957847118377686
2013-12-27,2.869999885559082,2.8399999141693115,2.8399999141693115,2.8499999046325684,2274995.0,2.312009572982788
2013-12-30,2.9600000381469727,2.880000114440918,2.9200000762939453,2.9000000953674316,5315642.0,2.352571487426758
2013-12-31,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9200000762939453,2994047.0,2.368795871734619
2014-01-02,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9000000953674316,2195785.0,2.352571487426758
2014-01-03,2.9100000858306885,2.859999895095825,2.9000000953674316,2.869999885559082,4273979.0,2.3282341957092285
2014-01-06,2.859999895095825,2.819999933242798,2.8499999046325684,2.819999933242798,3928377.0,2.287672758102417
2014-01-07,2.8399999141693115,2.809999942779541,2.819999933242798,2.8299999237060547,2395066.0,2.2957847118377686
2014-01-08,2.8499999046325684,2.809999942779541,2.8299999237060547,2.819999933242798,2628326.0,2.287672758102417
2014-01-09,2.8299999237060547,2.7899999618530273,2.809999942779541,2.799999952316284,2899722.0,2.2714481353759766
2014-01-10,2.809999942779541,2.759999990463257,2.809999942779541,2.7699999809265137,2791647.0,2.2471110820770264
2014-01-13,2.799999952316284,2.7699999809265137,2.7699999809265137,2.7799999713897705,1422905.0,2.255223274230957
2014-01-14,2.799999952316284,2.759999990463257,2.7899999618530273,2.7899999618530273,2790052.0,2.2633354663848877
2014-01-15,2.819999933242798,2.7799999713897705,2.7899999618530273,2.7899999618530273,2574695.0,2.2633354663848877
2014-01-16,2.809999942779541,2.7799999713897705,2.799999952316284,2.799999952316284,1644116.0,2.2714481353759766
2014-01-17,2.7899999618530273,2.759999990463257,2.7899999618530273,2.759999990463257,2504962.0,2.2389988899230957
2014-01-20,2.7699999809265137,2.7200000286102295,2.7699999809265137,2.740000009536743,3216100.0,2.2227742671966553
2014-01-21,2.7699999809265137,2.7300000190734863,2.7300000190734863,2.75,2263704.0,2.230886697769165
2014-01-22,2.809999942779541,2.75,2.75,2.809999942779541,3501297.0,2.2795603275299072
2014-01-23,2.809999942779541,2.7799999713897705,2.799999952316284,2.799999952316284,3084848.0,2.2714481353759766
2014-01-24,2.8299999237060547,2.7799999713897705,2.7899999618530273,2.819999933242798,4940779.0,2.287672758102417
2014-01-27,2.819999933242798,2.7699999809265137,2.809999942779541,2.799999952316284,3860096.0,2.2714481353759766
2014-01-28,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,1907906.0,2.2714481353759766
2014-01-29,2.8299999237060547,2.799999952316284,2.799999952316284,2.8299999237060547,2894509.0,2.2957847118377686
2014-01-30,2.8299999237060547,2.799999952316284,2.8299999237060547,2.819999933242798,2412319.0,2.287672758102417
2014-02-07,2.8399999141693115,2.7899999618530273,2.799999952316284,2.819999933242798,4082235.0,2.287672758102417
2014-02-10,2.869999885559082,2.819999933242798,2.8299999237060547,2.859999895095825,6027563.0,2.320122241973877
2014-02-11,2.880000114440918,2.8399999141693115,2.859999895095825,2.859999895095825,4659809.0,2.320122241973877
2014-02-12,2.880000114440918,2.8499999046325684,2.859999895095825,2.869999885559082,3712298.0,2.3282341957092285
2014-02-13,2.869999885559082,2.8399999141693115,2.869999885559082,2.8399999141693115,4338386.0,2.3038976192474365
2014-02-14,2.869999885559082,2.8399999141693115,2.8399999141693115,2.869999885559082,3625631.0,2.3282341957092285
2014-02-17,2.9000000953674316,2.869999885559082,2.869999885559082,2.9000000953674316,6429242.0,2.352571487426758
2014-02-18,2.9000000953674316,2.859999895095825,2.9000000953674316,2.880000114440918,3700898.0,2.3363466262817383
2014-02-19,2.9000000953674316,2.859999895095825,2.880000114440918,2.9000000953674316,6093313.0,2.352571487426758
2014-02-20,2.950000047683716,2.890000104904175,2.9000000953674316,2.9100000858306885,6803651.0,2.3606836795806885
2014-02-21,2.940000057220459,2.859999895095825,2.9000000953674316,2.890000104904175,6446712.0,2.344459295272827
2014-02-24,2.880000114440918,2.8299999237060547,2.880000114440918,2.8499999046325684,5366254.0,2.312009572982788
2014-02-25,2.859999895095825,2.7799999713897705,2.859999895095825,2.799999952316284,5791630.0,2.2714481353759766
2014-02-26,2.819999933242798,2.759999990463257,2.799999952316284,2.809999942779541,5629897.0,2.2795603275299072
2014-02-27,2.819999933242798,2.7699999809265137,2.799999952316284,2.7799999713897705,5538249.0,2.255223274230957
2014-02-28,2.799999952316284,2.759999990463257,2.7699999809265137,2.799999952316284,4010802.0,2.2714481353759766
2014-03-03,2.819999933242798,2.7899999618530273,2.799999952316284,2.819999933242798,4010191.0,2.287672758102417
2014-03-04,2.809999942779541,2.759999990463257,2.809999942779541,2.809999942779541,7393559.0,2.2795603275299072
2014-03-05,2.799999952316284,2.7799999713897705,2.799999952316284,2.7899999618530273,3707688.0,2.2633354663848877
2014-03-06,2.799999952316284,2.759999990463257,2.7799999713897705,2.7899999618530273,5463789.0,2.2633354663848877
2014-03-07,2.799999952316284,2.7699999809265137,2.7899999618530273,2.7699999809265137,2691173.0,2.2471110820770264
2014-03-10,2.7699999809265137,2.7100000381469727,2.759999990463257,2.7100000381469727,5651233.0,2.198437213897705
2014-03-11,2.7300000190734863,2.700000047683716,2.7100000381469727,2.7200000286102295,3540549.0,2.206549644470215
2014-03-12,2.7300000190734863,2.680000066757202,2.7200000286102295,2.7200000286102295,4478530.0,2.206549644470215
2014-03-13,2.75,2.7100000381469727,2.7200000286102295,2.7300000190734863,4807286.0,2.2146620750427246
2014-03-14,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7200000286102295,2083854.0,2.206549644470215
2014-03-17,2.740000009536743,2.7100000381469727,2.7100000381469727,2.7300000190734863,2594465.0,2.2146620750427246
2014-03-18,2.759999990463257,2.7100000381469727,2.7300000190734863,2.759999990463257,5120531.0,2.2389988899230957
2014-03-19,2.759999990463257,2.7300000190734863,2.759999990463257,2.75,3551830.0,2.230886697769165
2014-03-20,2.759999990463257,2.7200000286102295,2.740000009536743,2.7200000286102295,3419680.0,2.206549644470215
2014-03-21,2.7899999618530273,2.700000047683716,2.7200000286102295,2.7799999713897705,5670147.0,2.255223274230957
2014-03-24,2.8399999141693115,2.7699999809265137,2.7699999809265137,2.8299999237060547,8938608.0,2.2957847118377686
2014-03-25,2.8399999141693115,2.799999952316284,2.819999933242798,2.819999933242798,5694685.0,2.287672758102417
2014-03-26,2.8299999237060547,2.799999952316284,2.809999942779541,2.799999952316284,3365029.0,2.2714481353759766
2014-03-27,2.819999933242798,2.7899999618530273,2.799999952316284,2.799999952316284,3468793.0,2.2714481353759766
2014-03-28,2.8399999141693115,2.7899999618530273,2.7899999618530273,2.8299999237060547,4593584.0,2.2957847118377686
2014-03-31,2.8399999141693115,2.799999952316284,2.8299999237060547,2.819999933242798,4678758.0,2.287672758102417
2014-04-01,2.7799999713897705,2.75,2.7799999713897705,2.759999990463257,10762369.0,2.2389988899230957
2014-04-02,2.7799999713897705,2.759999990463257,2.7699999809265137,2.7799999713897705,4548450.0,2.255223274230957
2014-04-03,2.7799999713897705,2.75,2.7799999713897705,2.759999990463257,4146191.0,2.2389988899230957
2014-04-04,2.7799999713897705,2.740000009536743,2.75,2.7799999713897705,2374061.0,2.255223274230957
2014-04-08,2.819999933242798,2.759999990463257,2.759999990463257,2.809999942779541,5829062.0,2.2795603275299072
2014-04-09,2.819999933242798,2.7899999618530273,2.809999942779541,2.819999933242798,4685154.0,2.287672758102417
2014-04-10,2.869999885559082,2.799999952316284,2.819999933242798,2.8499999046325684,10702938.0,2.312009572982788
2014-04-11,2.9200000762939453,2.8499999046325684,2.859999895095825,2.880000114440918,17932509.0,2.3363466262817383
2014-04-14,2.869999885559082,2.8299999237060547,2.859999895095825,2.8499999046325684,6241488.0,2.312009572982788
2014-04-15,2.8499999046325684,2.809999942779541,2.8499999046325684,2.819999933242798,5624716.0,2.287672758102417
2014-04-16,2.8399999141693115,2.7899999618530273,2.819999933242798,2.8299999237060547,7553648.0,2.2957847118377686
2014-04-17,2.8299999237060547,2.809999942779541,2.8299999237060547,2.819999933242798,2804469.0,2.287672758102417
2014-04-18,2.8299999237060547,2.7899999618530273,2.809999942779541,2.819999933242798,3352184.0,2.287672758102417
2014-04-21,2.819999933242798,2.7699999809265137,2.809999942779541,2.7799999713897705,3962126.0,2.255223274230957
2014-04-22,2.819999933242798,2.759999990463257,2.7799999713897705,2.819999933242798,4238320.0,2.287672758102417
2014-04-23,2.809999942779541,2.7699999809265137,2.799999952316284,2.799999952316284,3294135.0,2.2714481353759766
2014-04-24,2.799999952316284,2.7699999809265137,2.799999952316284,2.7899999618530273,2619977.0,2.2633354663848877
2014-04-25,2.7899999618530273,2.759999990463257,2.7899999618530273,2.7799999713897705,6299735.0,2.255223274230957
2014-04-28,2.7699999809265137,2.700000047683716,2.7699999809265137,2.7100000381469727,8612859.0,2.198437213897705
2014-04-29,2.7300000190734863,2.690000057220459,2.7100000381469727,2.7300000190734863,4544431.0,2.2146620750427246
2014-04-30,2.759999990463257,2.7100000381469727,2.7200000286102295,2.75,5005221.0,2.230886697769165
2014-05-05,2.759999990463257,2.7300000190734863,2.75,2.75,3429147.0,2.230886697769165
2014-05-06,2.759999990463257,2.7300000190734863,2.75,2.740000009536743,4579679.0,2.2227742671966553
2014-05-07,2.759999990463257,2.7300000190734863,2.740000009536743,2.740000009536743,3295770.0,2.2227742671966553
2014-05-08,2.7699999809265137,2.7300000190734863,2.740000009536743,2.740000009536743,3636507.0,2.2227742671966553
2014-05-09,2.75,2.7200000286102295,2.75,2.740000009536743,2819959.0,2.2227742671966553
2014-05-12,2.799999952316284,2.740000009536743,2.75,2.7899999618530273,8039472.0,2.2633354663848877
2014-05-13,2.799999952316284,2.7799999713897705,2.7899999618530273,2.799999952316284,4022513.0,2.2714481353759766
2014-05-14,2.799999952316284,2.7699999809265137,2.799999952316284,2.7899999618530273,3914425.0,2.2633354663848877
2014-05-15,2.7899999618530273,2.75,2.7899999618530273,2.75,3887235.0,2.230886697769165
2014-05-16,2.7799999713897705,2.740000009536743,2.75,2.7799999713897705,3018677.0,2.255223274230957
2014-05-19,2.7799999713897705,2.75,2.7699999809265137,2.759999990463257,3093732.0,2.2389988899230957
2014-05-20,2.7899999618530273,2.759999990463257,2.7699999809265137,2.7799999713897705,3459377.0,2.255223274230957
2014-05-21,2.7899999618530273,2.759999990463257,2.7799999713897705,2.7799999713897705,2326338.0,2.255223274230957
2014-05-22,2.799999952316284,2.7699999809265137,2.7899999618530273,2.7699999809265137,3628300.0,2.2471110820770264
2014-05-23,2.799999952316284,2.7699999809265137,2.7699999809265137,2.7899999618530273,2882566.0,2.2633354663848877
2014-05-26,2.799999952316284,2.7799999713897705,2.799999952316284,2.7899999618530273,1980501.0,2.2633354663848877
2014-05-27,2.799999952316284,2.7799999713897705,2.7899999618530273,2.7899999618530273,3002825.0,2.2633354663848877
2014-05-28,2.819999933242798,2.7799999713897705,2.7899999618530273,2.809999942779541,5218915.0,2.2795603275299072
2014-05-29,2.819999933242798,2.7899999618530273,2.809999942779541,2.7899999618530273,4396152.0,2.2633354663848877
2014-05-30,2.799999952316284,2.75,2.7899999618530273,2.7699999809265137,4424520.0,2.2471110820770264
2014-06-03,2.7799999713897705,2.75,2.7699999809265137,2.75,2934000.0,2.230886697769165
2014-06-04,2.759999990463257,2.7200000286102295,2.75,2.740000009536743,4697039.0,2.2227742671966553
2014-06-05,2.7699999809265137,2.7200000286102295,2.740000009536743,2.759999990463257,4824847.0,2.2389988899230957
2014-06-06,2.7699999809265137,2.740000009536743,2.75,2.759999990463257,2550488.0,2.2389988899230957
2014-06-09,2.759999990463257,2.7300000190734863,2.759999990463257,2.7300000190734863,3557810.0,2.2146620750427246
2014-06-10,2.759999990463257,2.7200000286102295,2.740000009536743,2.740000009536743,4519956.0,2.2227742671966553
2014-06-11,2.75,2.7300000190734863,2.75,2.740000009536743,2944759.0,2.2227742671966553
2014-06-12,2.759999990463257,2.740000009536743,2.75,2.740000009536743,4404474.0,2.2227742671966553
2014-06-13,2.7699999809265137,2.7300000190734863,2.740000009536743,2.759999990463257,5898160.0,2.2389988899230957
2014-06-16,2.7799999713897705,2.75,2.75,2.7699999809265137,5114926.0,2.2471110820770264
2014-06-17,2.7699999809265137,2.75,2.7699999809265137,2.759999990463257,4810161.0,2.2389988899230957
2014-06-18,2.75,2.7200000286102295,2.75,2.7300000190734863,5256813.0,2.2146620750427246
2014-06-19,2.75,2.700000047683716,2.740000009536743,2.7100000381469727,6921846.0,2.198437213897705
2014-06-20,2.7200000286102295,2.700000047683716,2.7100000381469727,2.7100000381469727,4197406.0,2.198437213897705
2014-06-23,2.7200000286102295,2.690000057220459,2.7200000286102295,2.700000047683716,7592732.0,2.1903250217437744
2014-06-24,2.7200000286102295,2.700000047683716,2.7100000381469727,2.7100000381469727,4054292.0,2.198437213897705
2014-06-25,2.7200000286102295,2.700000047683716,2.7100000381469727,2.7200000286102295,2585312.0,2.206549644470215
2014-06-26,2.740000009536743,2.7100000381469727,2.7100000381469727,2.7200000286102295,4016428.0,2.206549644470215
2014-06-27,2.759999990463257,2.7200000286102295,2.7200000286102295,2.75,6122767.0,2.230886697769165
2014-06-30,2.759999990463257,2.740000009536743,2.75,2.75,4533310.0,2.230886697769165
2014-07-01,2.7799999713897705,2.75,2.75,2.7699999809265137,8444262.0,2.2471110820770264
2014-07-02,2.7799999713897705,2.75,2.7699999809265137,2.7799999713897705,9347105.0,2.255223274230957
2014-07-03,2.799999952316284,2.7699999809265137,2.7799999713897705,2.7899999618530273,6946623.0,2.2633354663848877
2014-07-04,2.7899999618530273,2.7699999809265137,2.7899999618530273,2.7699999809265137,5932802.0,2.2471110820770264
2014-07-07,2.7899999618530273,2.759999990463257,2.7799999713897705,2.7699999809265137,3240773.0,2.2471110820770264
2014-07-08,2.799999952316284,2.7699999809265137,2.7699999809265137,2.7899999618530273,6591607.0,2.2633354663848877
2014-07-09,2.7899999618530273,2.759999990463257,2.7899999618530273,2.759999990463257,4321702.0,2.2389988899230957
2014-07-10,2.7799999713897705,2.759999990463257,2.759999990463257,2.7699999809265137,5056211.0,2.2471110820770264
2014-07-11,2.7300000190734863,2.690000057220459,2.690000057220459,2.7100000381469727,7081136.0,2.268033742904663
2014-07-14,2.75,2.7100000381469727,2.7100000381469727,2.75,6118527.0,2.3015105724334717
2014-07-15,2.75,2.7300000190734863,2.75,2.740000009536743,6914087.0,2.2931413650512695
2014-07-16,2.7699999809265137,2.740000009536743,2.740000009536743,2.75,6631517.0,2.3015105724334717
2014-07-17,2.759999990463257,2.7300000190734863,2.759999990463257,2.75,5200074.0,2.3015105724334717
2014-07-18,2.7699999809265137,2.7300000190734863,2.740000009536743,2.759999990463257,6419848.0,2.3098795413970947
2014-07-21,2.759999990463257,2.740000009536743,2.759999990463257,2.75,4785201.0,2.3015105724334717
2014-07-22,2.7799999713897705,2.740000009536743,2.740000009536743,2.759999990463257,7186271.0,2.3098795413970947
2014-07-23,2.8299999237060547,2.75,2.759999990463257,2.7899999618530273,16148378.0,2.334986686706543
2014-07-24,2.819999933242798,2.7799999713897705,2.7899999618530273,2.819999933242798,12859216.0,2.3600943088531494
2014-07-25,2.8399999141693115,2.799999952316284,2.819999933242798,2.8399999141693115,10542428.0,2.3768324851989746
2014-07-28,2.9200000762939453,2.8499999046325684,2.8499999046325684,2.890000104904175,23376122.0,2.4186787605285645
2014-07-29,2.9100000858306885,2.880000114440918,2.9000000953674316,2.890000104904175,17033712.0,2.4186787605285645
2014-07-30,2.9100000858306885,2.880000114440918,2.890000104904175,2.9000000953674316,11098847.0,2.4270474910736084
2014-07-31,2.9200000762939453,2.880000114440918,2.890000104904175,2.9100000858306885,9926971.0,2.4354166984558105
2014-08-01,2.930000066757202,2.880000114440918,2.9100000858306885,2.880000114440918,17024000.0,2.410309314727783
2014-08-04,2.930000066757202,2.880000114440918,2.880000114440918,2.9200000762939453,13272502.0,2.4437856674194336
2014-08-05,2.950000047683716,2.9100000858306885,2.930000066757202,2.940000057220459,15307952.0,2.460524082183838
2014-08-06,2.950000047683716,2.9000000953674316,2.930000066757202,2.940000057220459,14347022.0,2.460524082183838
2014-08-07,3.009999990463257,2.930000066757202,2.940000057220459,2.940000057220459,22198817.0,2.460524082183838
2014-08-08,2.9700000286102295,2.9200000762939453,2.930000066757202,2.940000057220459,10550161.0,2.460524082183838
2014-08-11,2.9800000190734863,2.940000057220459,2.950000047683716,2.9700000286102295,9146595.0,2.4856314659118652
2014-08-12,2.9800000190734863,2.940000057220459,2.9800000190734863,2.9700000286102295,7401521.0,2.4856314659118652
2014-08-13,2.990000009536743,2.950000047683716,2.9700000286102295,2.9700000286102295,9520484.0,2.4856314659118652
2014-08-14,3.009999990463257,2.940000057220459,2.9700000286102295,2.9600000381469727,16327846.0,2.477262258529663
2014-08-15,2.9800000190734863,2.940000057220459,2.9600000381469727,2.9700000286102295,11301787.0,2.4856314659118652
2014-08-18,2.990000009536743,2.9600000381469727,2.9600000381469727,2.990000009536743,8515920.0,2.5023696422576904
2014-08-19,3.0,2.9700000286102295,2.990000009536743,3.0,9927260.0,2.5107388496398926
2014-08-20,3.049999952316284,2.9800000190734863,2.990000009536743,3.0399999618530273,22526420.0,2.544214963912964
2014-08-21,3.0299999713897705,2.9700000286102295,3.0199999809265137,3.0,19819431.0,2.5107388496398926
2014-08-22,3.0,2.9800000190734863,2.990000009536743,2.990000009536743,9415146.0,2.5023696422576904
2014-08-25,3.0,2.950000047683716,3.0,2.9600000381469727,9923998.0,2.477262258529663
2014-08-26,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.9200000762939453,12047269.0,2.4437856674194336
2014-08-27,2.940000057220459,2.9000000953674316,2.9100000858306885,2.930000066757202,6035830.0,2.4521548748016357
2014-08-28,2.940000057220459,2.890000104904175,2.930000066757202,2.9000000953674316,7278370.0,2.4270474910736084
2014-08-29,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9200000762939453,6588440.0,2.4437856674194336
2014-09-01,2.950000047683716,2.9100000858306885,2.9200000762939453,2.940000057220459,6257959.0,2.460524082183838
2014-09-02,2.9800000190734863,2.940000057220459,2.950000047683716,2.9800000190734863,12122486.0,2.4940004348754883
2014-09-03,3.009999990463257,2.9800000190734863,2.9800000190734863,3.0,20019503.0,2.5107388496398926
2014-09-04,3.049999952316284,3.0,3.0,3.049999952316284,23041879.0,2.552584409713745
2014-09-05,3.1700000762939453,3.0399999618530273,3.059999942779541,3.140000104904175,50386778.0,2.627906560897827
2014-09-09,3.1600000858306885,3.109999895095825,3.140000104904175,3.130000114440918,18308763.0,2.619537591934204
2014-09-10,3.140000104904175,3.0999999046325684,3.130000114440918,3.119999885559082,14886054.0,2.611168146133423
2014-09-11,3.25,3.109999895095825,3.119999885559082,3.1600000858306885,34852436.0,2.6446449756622314
2014-09-12,3.2300000190734863,3.130000114440918,3.1500000953674316,3.2200000286102295,23205934.0,2.694859504699707
2014-09-15,3.2699999809265137,3.190000057220459,3.2100000381469727,3.240000009536743,24630122.0,2.7115976810455322
2014-09-16,3.3399999141693115,3.2300000190734863,3.240000009536743,3.2300000190734863,57729878.0,2.703228712081909
2014-09-17,3.25,3.1700000762939453,3.2300000190734863,3.2200000286102295,24225823.0,2.694859504699707
2014-09-18,3.3499999046325684,3.2100000381469727,3.2200000286102295,3.319999933242798,40126844.0,2.778550863265991
2014-09-19,3.3299999237060547,3.2699999809265137,3.319999933242798,3.309999942779541,15238348.0,2.770181655883789
2014-09-22,3.299999952316284,3.190000057220459,3.2899999618530273,3.200000047683716,20945880.0,2.6781210899353027
2014-09-23,3.240000009536743,3.180000066757202,3.200000047683716,3.2100000381469727,12562474.0,2.686490535736084
2014-09-24,3.2799999713897705,3.190000057220459,3.2100000381469727,3.2699999809265137,29072593.0,2.7367053031921387
2014-09-25,3.299999952316284,3.2100000381469727,3.2799999713897705,3.2300000190734863,22323043.0,2.703228712081909
2014-09-26,3.259999990463257,3.200000047683716,3.2100000381469727,3.259999990463257,12088551.0,2.7283360958099365
2014-09-29,3.299999952316284,3.259999990463257,3.2699999809265137,3.299999952316284,18440682.0,2.761812448501587
2014-09-30,3.430000066757202,3.2899999618530273,3.299999952316284,3.4000000953674316,36423997.0,2.845503807067871
2014-10-08,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.4100000858306885,18701154.0,2.8538732528686523
2014-10-09,3.430000066757202,3.359999895095825,3.4000000953674316,3.4000000953674316,25054717.0,2.845503807067871
2014-10-10,3.4100000858306885,3.3399999141693115,3.380000114440918,3.359999895095825,19169404.0,2.8120272159576416
2014-10-13,3.369999885559082,3.319999933242798,3.3499999046325684,3.369999885559082,21388429.0,2.820396661758423
2014-10-14,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.369999885559082,15885560.0,2.820396661758423
2014-10-15,3.430000066757202,3.359999895095825,3.380000114440918,3.4200000762939453,24488189.0,2.8622422218322754
2014-10-16,3.4700000286102295,3.369999885559082,3.390000104904175,3.390000104904175,30498280.0,2.837134838104248
2014-10-17,3.4100000858306885,3.299999952316284,3.390000104904175,3.3399999141693115,22906648.0,2.7952888011932373
2014-10-20,3.4700000286102295,3.3299999237060547,3.3499999046325684,3.430000066757202,33557996.0,2.8706111907958984
2014-10-21,3.4200000762939453,3.359999895095825,3.4000000953674316,3.369999885559082,22692265.0,2.820396661758423
2014-10-22,3.390000104904175,3.3299999237060547,3.369999885559082,3.3299999237060547,14324861.0,2.7869200706481934
2014-10-23,3.3499999046325684,3.2300000190734863,3.3299999237060547,3.25,24098811.0,2.7199671268463135
2014-10-24,3.2899999618530273,3.240000009536743,3.25,3.2699999809265137,13806065.0,2.7367053031921387
2014-10-27,3.2799999713897705,3.2300000190734863,3.25,3.25,12992690.0,2.7199671268463135
2014-10-28,3.319999933242798,3.25,3.259999990463257,3.319999933242798,13840648.0,2.778550863265991
2014-10-29,3.4200000762939453,3.309999942779541,3.3299999237060547,3.390000104904175,38533464.0,2.837134838104248
2014-10-30,3.7300000190734863,3.369999885559082,3.380000114440918,3.6700000762939453,109610211.0,3.0714707374572754
2014-10-31,3.6500000953674316,3.569999933242798,3.630000114440918,3.630000114440918,61970367.0,3.037994146347046
2014-11-03,3.809999942779541,3.619999885559082,3.6600000858306885,3.759999990463257,73739967.0,3.146792411804199
2014-11-04,3.8399999141693115,3.7100000381469727,3.759999990463257,3.7899999618530273,46940951.0,3.1719000339508057
2014-11-05,3.7899999618530273,3.690000057220459,3.7799999713897705,3.690000057220459,34789838.0,3.0882086753845215
2014-11-06,3.7200000286102295,3.609999895095825,3.700000047683716,3.6700000762939453,33132971.0,3.0714707374572754
2014-11-07,3.819999933242798,3.6700000762939453,3.680000066757202,3.759999990463257,52258777.0,3.146792411804199
2014-11-10,3.950000047683716,3.75,3.759999990463257,3.930000066757202,54804278.0,3.289067506790161
2014-11-11,4.269999980926514,3.859999895095825,3.950000047683716,3.9800000190734863,79826945.0,3.3309133052825928
2014-11-12,4.079999923706055,3.9100000858306885,3.9800000190734863,4.039999961853027,36297790.0,3.3811278343200684
2014-11-13,4.050000190734863,3.950000047683716,4.03000020980835,3.990000009536743,29006937.0,3.339282512664795
2014-11-14,3.9700000286102295,3.9000000953674316,3.9700000286102295,3.940000057220459,24891307.0,3.2974367141723633
2014-11-17,4.0,3.869999885559082,3.9700000286102295,3.880000114440918,23580599.0,3.2472221851348877
2014-11-18,3.880000114440918,3.7799999713897705,3.869999885559082,3.809999942779541,28293716.0,3.188638210296631
2014-11-19,3.8399999141693115,3.7899999618530273,3.809999942779541,3.8299999237060547,12860432.0,3.205376386642456
2014-11-20,3.859999895095825,3.759999990463257,3.809999942779541,3.8299999237060547,17013409.0,3.205376386642456
2014-11-21,3.9200000762939453,3.809999942779541,3.809999942779541,3.9100000858306885,24852837.0,3.272329330444336
2014-11-24,4.050000190734863,3.9100000858306885,3.9700000286102295,4.0,38245248.0,3.347651481628418
2014-11-25,4.019999980926514,3.950000047683716,4.0,3.990000009536743,24062529.0,3.339282512664795
2014-11-26,4.050000190734863,3.9700000286102295,4.0,4.03000020980835,32419756.0,3.3727593421936035
2014-11-27,4.159999847412109,3.990000009536743,4.050000190734863,4.110000133514404,46780975.0,3.4397125244140625
2014-11-28,4.25,4.090000152587891,4.119999885559082,4.179999828338623,52628621.0,3.498295783996582
2014-12-01,4.599999904632568,4.400000095367432,4.400000095367432,4.599999904632568,78304130.0,3.849799394607544
2014-12-02,4.699999809265137,4.480000019073486,4.639999866485596,4.650000095367432,129784456.0,3.8916451930999756
2014-12-03,4.960000038146973,4.539999961853027,4.610000133514404,4.639999866485596,104163016.0,3.8832755088806152
2014-12-04,4.920000076293945,4.579999923706055,4.610000133514404,4.840000152587891,90805462.0,4.050658702850342
2014-12-05,4.920000076293945,4.480000019073486,4.860000133514404,4.639999866485596,86544452.0,3.8832755088806152
2014-12-08,5.0,4.659999847412109,4.659999847412109,4.949999809265137,111504000.0,4.14271879196167
2014-12-09,5.28000020980835,4.71999979019165,4.900000095367432,4.760000228881836,137024178.0,3.983705997467041
2014-12-10,4.980000019073486,4.659999847412109,4.769999980926514,4.96999979019165,72662754.0,4.159457206726074
2014-12-11,5.329999923706055,4.940000057220459,5.039999961853027,5.139999866485596,82191889.0,4.301732540130615
2014-12-12,5.480000019073486,5.199999809265137,5.199999809265137,5.269999980926514,85688704.0,4.4105305671691895
2014-12-15,5.28000020980835,5.059999942779541,5.179999828338623,5.21999979019165,53236514.0,4.368685722351074
2014-12-16,5.21999979019165,5.099999904632568,5.179999828338623,5.210000038146973,49276917.0,4.360316276550293
2014-12-17,5.230000019073486,5.090000152587891,5.199999809265137,5.159999847412109,50343198.0,4.3184709548950195
2014-12-18,5.159999847412109,5.050000190734863,5.159999847412109,5.070000171661377,40974463.0,4.2431488037109375
2014-12-19,5.25,5.0,5.119999885559082,5.230000019073486,68405074.0,4.377054214477539
2014-12-22,5.449999809265137,5.139999866485596,5.260000228881836,5.360000133514404,98126840.0,4.4858527183532715
2014-12-23,5.349999904632568,5.079999923706055,5.349999904632568,5.090000152587891,46328124.0,4.259886741638184
2014-12-24,5.150000095367432,4.71999979019165,5.090000152587891,4.889999866485596,64758253.0,4.092503547668457
2014-12-25,5.0,4.809999942779541,4.880000114440918,5.0,34730736.0,4.18456506729126
2014-12-26,5.139999866485596,4.96999979019165,5.010000228881836,5.130000114440918,38839163.0,4.293363094329834
2014-12-29,5.230000019073486,5.099999904632568,5.159999847412109,5.150000095367432,45247094.0,4.310101509094238
2014-12-30,5.139999866485596,4.960000038146973,5.099999904632568,4.96999979019165,31713249.0,4.159457206726074
2014-12-31,5.059999942779541,4.949999809265137,4.949999809265137,5.050000190734863,21684462.0,4.226409912109375
2015-01-05,5.159999847412109,5.0,5.059999942779541,5.119999885559082,60363470.0,4.284993648529053
2015-01-06,5.480000019073486,5.039999961853027,5.110000133514404,5.28000020980835,84992007.0,4.418900012969971
2015-01-07,5.449999809265137,5.150000095367432,5.199999809265137,5.380000114440918,83844152.0,4.502591609954834
2015-01-08,5.440000057220459,5.070000171661377,5.349999904632568,5.110000133514404,68710756.0,4.276625156402588
2015-01-09,5.159999847412109,4.989999771118164,5.070000171661377,5.019999980926514,43932985.0,4.201302528381348
2015-01-12,4.980000019073486,4.789999961853027,4.980000019073486,4.829999923706055,32232381.0,4.0422892570495605
2015-01-13,4.889999866485596,4.800000190734863,4.829999923706055,4.849999904632568,14887418.0,4.059027194976807
2015-01-14,4.900000095367432,4.800000190734863,4.849999904632568,4.820000171661377,13449532.0,4.033919811248779
2015-01-15,4.96999979019165,4.849999904632568,4.889999866485596,4.96999979019165,17042670.0,4.159457206726074
2015-01-16,5.079999923706055,4.929999828338623,5.039999961853027,4.980000019073486,20845593.0,4.167825698852539
2015-01-19,4.889999866485596,4.489999771118164,4.800000190734863,4.579999923706055,45895582.0,3.8330612182617188
2015-01-20,4.78000020980835,4.610000133514404,4.619999885559082,4.730000019073486,25422824.0,3.9585981369018555
2015-01-21,4.900000095367432,4.699999809265137,4.739999771118164,4.889999866485596,27426638.0,4.092503547668457
2015-01-22,4.940000057220459,4.849999904632568,4.889999866485596,4.900000095367432,20583319.0,4.100872993469238
2015-01-23,4.960000038146973,4.820000171661377,4.909999847412109,4.849999904632568,18984000.0,4.059027194976807
2015-01-26,4.909999847412109,4.809999942779541,4.849999904632568,4.909999847412109,17378827.0,4.1092424392700195
2015-01-27,4.980000019073486,4.820000171661377,4.909999847412109,4.949999809265137,33237039.0,4.14271879196167
2015-01-28,4.980000019073486,4.849999904632568,4.929999828338623,4.929999828338623,21828476.0,4.125980854034424
2015-01-29,5.050000190734863,4.869999885559082,4.940000057220459,4.989999771118164,30388411.0,4.17619514465332
2015-01-30,5.03000020980835,4.869999885559082,5.019999980926514,4.869999885559082,19299643.0,4.075766086578369
2015-02-02,4.829999923706055,4.710000038146973,4.820000171661377,4.75,19604131.0,3.9753358364105225
2015-02-03,4.800000190734863,4.71999979019165,4.78000020980835,4.800000190734863,16889143.0,4.017181873321533
2015-02-04,4.820000171661377,4.699999809265137,4.800000190734863,4.71999979019165,17950871.0,3.9502289295196533
2015-02-05,4.809999942779541,4.579999923706055,4.789999961853027,4.619999885559082,31795827.0,3.86653733253479
2015-02-06,4.599999904632568,4.420000076293945,4.579999923706055,4.440000057220459,25927347.0,3.715893268585205
2015-02-09,4.46999979019165,4.329999923706055,4.409999847412109,4.369999885559082,18075401.0,3.6573097705841064
2015-02-10,4.449999809265137,4.369999885559082,4.369999885559082,4.449999809265137,11271438.0,3.7242624759674072
2015-02-11,4.539999961853027,4.449999809265137,4.449999809265137,4.489999771118164,9833676.0,3.7577383518218994
2015-02-12,4.519999980926514,4.449999809265137,4.489999771118164,4.510000228881836,9333456.0,3.774477481842041
2015-02-13,4.639999866485596,4.53000020980835,4.550000190734863,4.610000133514404,15415047.0,3.8581690788269043
2015-02-16,4.690000057220459,4.579999923706055,4.590000152587891,4.679999828338623,12561235.0,3.916752338409424
2015-02-17,4.71999979019165,4.670000076293945,4.690000057220459,4.690000057220459,14262049.0,3.925122022628784
2015-02-25,4.71999979019165,4.639999866485596,4.710000038146973,4.659999847412109,11412986.0,3.9000141620635986
2015-02-26,4.75,4.639999866485596,4.659999847412109,4.75,18558171.0,3.9753358364105225
2015-02-27,4.769999980926514,4.71999979019165,4.75,4.739999771118164,14655157.0,3.9669666290283203
2015-03-02,4.800000190734863,4.730000019073486,4.78000020980835,4.769999980926514,22385470.0,3.992074489593506
2015-03-03,4.78000020980835,4.679999828338623,4.75,4.699999809265137,26702102.0,3.93349027633667
2015-03-04,4.75,4.690000057220459,4.710000038146973,4.75,16589018.0,3.9753358364105225
2015-03-05,4.75,4.639999866485596,4.75,4.670000076293945,18607485.0,3.9083828926086426
2015-03-06,4.710000038146973,4.619999885559082,4.670000076293945,4.630000114440918,15805594.0,3.8749072551727295
2015-03-09,4.760000228881836,4.559999942779541,4.619999885559082,4.71999979019165,27195201.0,3.9502289295196533
2015-03-10,4.760000228881836,4.679999828338623,4.71999979019165,4.710000038146973,17603000.0,3.941859722137451
2015-03-11,4.739999771118164,4.670000076293945,4.699999809265137,4.690000057220459,13825832.0,3.925122022628784
2015-03-12,4.75,4.679999828338623,4.690000057220459,4.739999771118164,23869562.0,3.9669666290283203
2015-03-13,4.809999942779541,4.769999980926514,4.769999980926514,4.800000190734863,24746439.0,4.017181873321533
2015-03-16,4.980000019073486,4.829999923706055,4.840000152587891,4.980000019073486,41188269.0,4.167825698852539
2015-03-17,5.099999904632568,4.920000076293945,4.940000057220459,5.079999923706055,74212088.0,4.251517295837402
2015-03-18,5.400000095367432,5.079999923706055,5.099999904632568,5.25,77187504.0,4.39379358291626
2015-03-19,5.320000171661377,5.179999828338623,5.269999980926514,5.28000020980835,67592426.0,4.418900012969971
2015-03-20,5.460000038146973,5.300000190734863,5.309999942779541,5.340000152587891,74381463.0,4.469114780426025
2015-03-23,5.420000076293945,5.260000228881836,5.369999885559082,5.369999885559082,68193759.0,4.494222164154053
2015-03-24,5.599999904632568,5.28000020980835,5.329999923706055,5.590000152587891,128711660.0,4.678342819213867
2015-03-25,5.710000038146973,5.449999809265137,5.639999866485596,5.480000019073486,74645664.0,4.586282730102539
2015-03-26,5.46999979019165,5.340000152587891,5.400000095367432,5.400000095367432,49940424.0,4.519330024719238
2015-03-27,5.429999828338623,5.369999885559082,5.400000095367432,5.389999866485596,34908317.0,4.510960578918457
2015-03-30,5.53000020980835,5.400000095367432,5.449999809265137,5.53000020980835,58071014.0,4.628129005432129
2015-03-31,5.599999904632568,5.46999979019165,5.480000019073486,5.480000019073486,65951691.0,4.586282730102539
2015-04-01,5.579999923706055,5.480000019073486,5.5,5.570000171661377,49419698.0,4.6616058349609375
2015-04-02,5.659999847412109,5.519999980926514,5.579999923706055,5.619999885559082,63120144.0,4.7034502029418945
2015-04-03,5.699999809265137,5.559999942779541,5.570000171661377,5.699999809265137,67416565.0,4.7704033851623535
2015-04-07,6.090000152587891,5.75,5.75,6.050000190734863,106739822.0,5.0633225440979
2015-04-08,6.119999885559082,5.860000133514404,6.039999961853027,5.980000019073486,86964213.0,5.004739284515381
2015-04-09,6.099999904632568,5.829999923706055,5.96999979019165,5.940000057220459,69717527.0,4.9712629318237305
2015-04-10,6.039999961853027,5.900000095367432,5.900000095367432,6.010000228881836,58884199.0,5.029847145080566
2015-04-13,6.610000133514404,6.059999942779541,6.059999942779541,6.599999904632568,122850468.0,5.523624897003174
2015-04-14,6.989999771118164,6.480000019073486,6.599999904632568,6.739999771118164,115156563.0,5.640793323516846
2015-04-15,7.199999809265137,6.699999809265137,6.730000019073486,6.929999828338623,106780156.0,5.799806594848633
2015-04-16,6.929999828338623,6.510000228881836,6.929999828338623,6.800000190734863,80014594.0,5.691007614135742
2015-04-17,7.019999980926514,6.71999979019165,6.840000152587891,6.820000171661377,100842104.0,5.707746505737305
2015-04-20,6.800000190734863,6.53000020980835,6.800000190734863,6.539999961853027,99336543.0,5.473410606384277
2015-04-21,6.699999809265137,6.489999771118164,6.5,6.699999809265137,52557071.0,5.607316493988037
2015-04-22,6.980000019073486,6.739999771118164,6.739999771118164,6.929999828338623,80379726.0,5.799806594848633
2015-04-23,7.46999979019165,7.019999980926514,7.019999980926514,7.190000057220459,116019771.0,6.017404079437256
2015-04-24,7.179999828338623,6.860000133514404,6.980000019073486,6.989999771118164,75812020.0,5.850020885467529
2015-04-27,7.210000038146973,6.949999809265137,7.070000171661377,7.079999923706055,68134485.0,5.925343036651611
2015-04-28,7.090000152587891,6.809999942779541,7.090000152587891,6.949999809265137,60846367.0,5.816544532775879
2015-04-29,7.079999923706055,6.869999885559082,6.920000076293945,7.050000190734863,57759014.0,5.9002366065979
2015-04-30,7.159999847412109,6.869999885559082,7.110000133514404,6.909999847412109,53174038.0,5.78306770324707
2015-05-04,6.96999979019165,6.829999923706055,6.869999885559082,6.920000076293945,49065720.0,5.79143762588501
2015-05-05,7.449999809265137,6.909999847412109,7.0,6.940000057220459,124583634.0,5.808175086975098
2015-05-06,7.150000095367432,6.5,6.980000019073486,6.75,73396246.0,5.6491618156433105
2015-05-07,6.71999979019165,6.199999809265137,6.650000095367432,6.210000038146973,63106773.0,5.197228908538818
2015-05-08,6.489999771118164,6.239999771118164,6.300000190734863,6.449999809265137,53893937.0,5.398087978363037
2015-05-11,6.730000019073486,6.449999809265137,6.550000190734863,6.730000019073486,49391656.0,5.632424354553223
2015-05-12,6.949999809265137,6.730000019073486,6.789999961853027,6.880000114440918,55456942.0,5.757961273193359
2015-05-13,7.099999904632568,6.809999942779541,6.880000114440918,6.949999809265137,80660350.0,5.816544532775879
2015-05-14,7.03000020980835,6.75,6.960000038146973,6.849999904632568,56464434.0,5.732853412628174
2015-05-15,6.820000171661377,6.599999904632568,6.809999942779541,6.610000133514404,43952700.0,5.531993865966797
2015-05-18,6.650000095367432,6.480000019073486,6.590000152587891,6.489999771118164,36966507.0,5.4315643310546875
2015-05-19,6.730000019073486,6.449999809265137,6.480000019073486,6.730000019073486,40702607.0,5.632424354553223
2015-05-20,6.820000171661377,6.670000076293945,6.730000019073486,6.690000057220459,57371012.0,5.598947525024414
2015-05-21,6.760000228881836,6.619999885559082,6.699999809265137,6.760000228881836,45648869.0,5.657530784606934
2015-05-22,7.03000020980835,6.840000152587891,6.880000114440918,7.019999980926514,96385775.0,5.875128746032715
2015-05-25,7.71999979019165,7.130000114440918,7.130000114440918,7.71999979019165,80337926.0,6.460968017578125
2015-05-26,8.329999923706055,7.789999961853027,8.329999923706055,8.010000228881836,194465390.0,6.703671932220459
2015-05-27,8.039999961853027,7.760000228881836,8.0,7.940000057220459,107622767.0,6.645089149475098
2015-05-28,8.350000381469727,7.550000190734863,7.949999809265137,7.650000095367432,156593413.0,6.402384281158447
2015-05-29,8.0,7.389999866485596,7.789999961853027,7.880000114440918,109170156.0,6.594873428344727
2015-06-01,8.670000076293945,8.050000190734863,8.199999809265137,8.670000076293945,119525281.0,7.256034851074219
2015-06-02,9.5,8.850000381469727,9.050000190734863,9.170000076293945,189474476.0,7.6744914054870605
2015-06-03,9.109999656677246,8.75,9.09000015258789,9.0,102250429.0,7.5322160720825195
2015-06-04,9.319999694824219,8.300000190734863,8.949999809265137,9.25,103207156.0,7.7414445877075195
2015-06-05,9.5,8.8100004196167,9.329999923706055,9.079999923706055,95551976.0,7.682220458984375
2015-06-08,9.210000038146973,8.800000190734863,9.119999885559082,9.079999923706055,92172831.0,7.682220458984375
2015-06-09,9.949999809265137,9.020000457763672,9.09000015258789,9.670000076293945,120017823.0,8.181394577026367
2015-06-10,9.449999809265137,9.210000038146973,9.380000114440918,9.319999694824219,88074109.0,7.8852739334106445
2015-06-11,9.319999694824219,9.0,9.300000190734863,9.140000343322754,75840377.0,7.732983112335205
2015-06-12,9.380000114440918,9.0600004196167,9.140000343322754,9.15999984741211,77020683.0,7.749905109405518
2015-06-15,9.600000381469727,9.109999656677246,9.180000305175781,9.359999656677246,126384028.0,7.919116497039795
2015-06-16,9.550000190734863,8.9399995803833,9.220000267028809,9.0600004196167,83461087.0,7.665299415588379
2015-06-17,9.050000190734863,8.399999618530273,8.899999618530273,8.890000343322754,84345563.0,7.521468639373779
2015-06-18,8.960000038146973,8.510000228881836,8.850000381469727,8.550000190734863,56534242.0,7.233808994293213
2015-06-19,8.399999618530273,7.699999809265137,8.289999961853027,7.699999809265137,74948575.0,6.514657497406006
2015-06-23,7.789999961853027,6.929999828338623,7.650000095367432,7.559999942779541,72714419.0,6.396209716796875
2015-06-24,7.880000114440918,7.659999847412109,7.679999828338623,7.869999885559082,72566227.0,6.6584882736206055
2015-06-25,7.900000095367432,7.409999847412109,7.900000095367432,7.510000228881836,58448475.0,6.353907108306885
2015-06-26,7.380000114440918,6.760000228881836,7.380000114440918,6.760000228881836,73066775.0,5.719361782073975
2015-06-29,7.019999980926514,6.090000152587891,6.980000019073486,6.300000190734863,78774489.0,5.330174446105957
2015-06-30,6.849999904632568,5.960000038146973,6.380000114440918,6.800000190734863,85486292.0,5.753204345703125
2015-07-01,7.090000152587891,6.559999942779541,6.860000133514404,6.610000133514404,86394633.0,5.592452526092529
2015-07-02,6.889999866485596,6.199999809265137,6.800000190734863,6.449999809265137,67972222.0,5.457083225250244
2015-07-03,6.5,5.809999942779541,6.360000133514404,5.869999885559082,79375022.0,4.966369152069092
2015-07-06,6.460000038146973,5.570000171661377,6.460000038146973,5.949999809265137,85597598.0,5.034053802490234
2015-07-07,5.909999847412109,5.360000133514404,5.900000095367432,5.360000133514404,80423141.0,4.534878730773926
2015-07-08,4.949999809265137,4.820000171661377,4.820000171661377,4.820000171661377,86044686.0,4.078006267547607
2015-07-09,5.300000190734863,4.400000095367432,4.400000095367432,5.300000190734863,93704600.0,4.4841156005859375
2015-07-10,5.829999923706055,5.480000019073486,5.480000019073486,5.829999923706055,104145632.0,4.932526588439941
2015-07-13,6.409999847412109,5.880000114440918,6.0,6.409999847412109,141227343.0,5.423241138458252
2015-07-14,6.699999809265137,6.059999942779541,6.300000190734863,6.179999828338623,132944692.0,5.228647708892822
2015-07-15,6.099999904632568,5.559999942779541,6.039999961853027,5.559999942779541,96813658.0,4.704090595245361
2015-07-16,5.849999904632568,5.28000020980835,5.329999923706055,5.699999809265137,66775093.0,4.82253885269165
2015-07-17,6.130000114440918,5.690000057220459,5.75,6.050000190734863,67876974.0,5.118659496307373
2015-07-20,6.179999828338623,5.900000095367432,6.050000190734863,6.070000171661377,68608972.0,5.135581016540527
2015-07-21,6.679999828338623,5.880000114440918,5.949999809265137,6.679999828338623,105604296.0,5.651676654815674
2015-07-22,7.03000020980835,6.380000114440918,6.949999809265137,6.550000190734863,154527190.0,5.541689395904541
2015-07-23,6.670000076293945,6.329999923706055,6.429999828338623,6.610000133514404,111096748.0,5.592452526092529
2015-07-24,6.610000133514404,6.239999771118164,6.579999923706055,6.340000152587891,78984305.0,5.364017009735107
2015-07-27,6.300000190734863,5.710000038146973,6.099999904632568,5.710000038146973,74363977.0,4.830999851226807
2015-07-28,5.809999942779541,5.159999847412109,5.409999847412109,5.53000020980835,68219391.0,4.678709506988525
2015-07-29,5.989999771118164,5.579999923706055,5.769999980926514,5.980000019073486,58745910.0,5.059435844421387
2015-07-30,6.130000114440918,5.760000228881836,5.900000095367432,5.800000190734863,59837813.0,4.9071455001831055
2015-07-31,5.809999942779541,5.599999904632568,5.679999828338623,5.699999809265137,33429121.0,4.82253885269165
2015-08-03,5.679999828338623,5.389999866485596,5.650000095367432,5.519999980926514,48518569.0,4.670248508453369
2015-08-04,5.869999885559082,5.510000228881836,5.510000228881836,5.860000133514404,52677789.0,4.957909107208252
2015-08-05,6.139999866485596,5.769999980926514,5.809999942779541,5.989999771118164,79504485.0,5.067895889282227
2015-08-06,5.929999828338623,5.809999942779541,5.820000171661377,5.860000133514404,42838441.0,4.957909107208252
2015-08-07,6.039999961853027,5.900000095367432,5.900000095367432,5.989999771118164,42975494.0,5.067895889282227
2015-08-10,6.389999866485596,6.050000190734863,6.130000114440918,6.340000152587891,83165738.0,5.364017009735107
2015-08-11,6.78000020980835,6.409999847412109,6.519999980926514,6.570000171661377,116785730.0,5.558610916137695
2015-08-12,6.71999979019165,6.380000114440918,6.429999828338623,6.429999828338623,85994466.0,5.440162658691406
2015-08-13,6.739999771118164,6.429999828338623,6.440000057220459,6.690000057220459,80740833.0,5.660138130187988
2015-08-14,6.849999904632568,6.579999923706055,6.760000228881836,6.679999828338623,62770511.0,5.651676654815674
2015-08-17,6.869999885559082,6.480000019073486,6.610000133514404,6.860000133514404,73954644.0,5.8039679527282715
2015-08-18,6.829999923706055,6.170000076293945,6.78000020980835,6.170000076293945,94835225.0,5.220187187194824
2015-08-19,6.380000114440918,5.670000076293945,5.989999771118164,6.329999923706055,70124371.0,5.355556011199951
2015-08-20,6.579999923706055,6.139999866485596,6.179999828338623,6.170000076293945,57111214.0,5.220187187194824
2015-08-21,6.110000133514404,5.650000095367432,6.010000228881836,5.690000057220459,78936866.0,4.814078330993652
2015-08-24,5.5,5.119999885559082,5.449999809265137,5.119999885559082,61956258.0,4.33182430267334
2015-08-25,4.889999866485596,4.610000133514404,4.630000114440918,4.610000133514404,56409638.0,3.9003348350524902
2015-08-26,4.909999847412109,4.449999809265137,4.710000038146973,4.619999885559082,61370622.0,3.908794641494751
2015-08-27,4.849999904632568,4.550000190734863,4.75,4.840000152587891,55080543.0,4.09492826461792
2015-08-28,5.230000019073486,4.869999885559082,4.940000057220459,5.199999809265137,67157368.0,4.399508476257324
2015-08-31,5.139999866485596,4.920000076293945,5.139999866485596,4.989999771118164,48761843.0,4.221836566925049
2015-09-01,5.199999809265137,4.949999809265137,5.099999904632568,5.03000020980835,71025263.0,4.255679130554199
2015-09-02,5.130000114440918,4.739999771118164,4.809999942779541,4.829999923706055,47030848.0,4.086467266082764
2015-09-07,5.079999923706055,4.900000095367432,4.940000057220459,4.940000057220459,42318823.0,4.179533958435059
2015-09-08,5.150000095367432,4.889999866485596,4.920000076293945,5.130000114440918,42605144.0,4.340284824371338
2015-09-09,5.289999961853027,5.130000114440918,5.190000057220459,5.25,62437008.0,4.441812515258789
2015-09-10,5.420000076293945,5.099999904632568,5.159999847412109,5.239999771118164,62723557.0,4.433351516723633
2015-09-11,5.28000020980835,5.119999885559082,5.199999809265137,5.230000019073486,37809201.0,4.424890995025635
2015-09-14,5.269999980926514,4.730000019073486,5.239999771118164,4.820000171661377,51227250.0,4.078006267547607
2015-09-15,4.880000114440918,4.599999904632568,4.710000038146973,4.639999866485596,32692292.0,3.925715684890747
2015-09-16,5.099999904632568,4.679999828338623,4.699999809265137,5.039999961853027,46813710.0,4.264139652252197
2015-09-17,5.130000114440918,4.880000114440918,5.010000228881836,4.889999866485596,45326116.0,4.137230396270752
2015-09-18,4.96999979019165,4.809999942779541,4.940000057220459,4.909999847412109,22512284.0,4.1541523933410645
2015-09-21,5.079999923706055,4.840000152587891,4.889999866485596,5.050000190734863,33751535.0,4.272600173950195
2015-09-22,5.119999885559082,4.989999771118164,5.090000152587891,5.059999942779541,40723200.0,4.281061172485352
2015-09-23,5.0,4.880000114440918,4.96999979019165,4.920000076293945,29786501.0,4.162612438201904
2015-09-24,5.0,4.909999847412109,4.929999828338623,4.940000057220459,18787675.0,4.179533958435059
2015-09-25,4.940000057220459,4.739999771118164,4.909999847412109,4.809999942779541,26944605.0,4.069545745849609
2015-09-28,4.869999885559082,4.75,4.840000152587891,4.849999904632568,22017443.0,4.10338830947876
2015-09-29,4.800000190734863,4.71999979019165,4.78000020980835,4.739999771118164,16447324.0,4.010321617126465
2015-09-30,4.829999923706055,4.739999771118164,4.769999980926514,4.78000020980835,17414316.0,4.044164657592773
2015-10-08,4.980000019073486,4.889999866485596,4.929999828338623,4.940000057220459,32642168.0,4.179533958435059
2015-10-09,4.989999771118164,4.900000095367432,4.929999828338623,4.980000019073486,29303469.0,4.213375568389893
2015-10-12,5.28000020980835,4.989999771118164,4.989999771118164,5.179999828338623,56315904.0,4.3825883865356445
2015-10-13,5.440000057220459,5.119999885559082,5.150000095367432,5.409999847412109,72572163.0,4.577181816101074
2015-10-14,5.380000114440918,5.210000038146973,5.340000152587891,5.21999979019165,51020551.0,4.416430473327637
2015-10-15,5.340000152587891,5.170000076293945,5.170000076293945,5.329999923706055,37520508.0,4.509497165679932
2015-10-16,5.449999809265137,5.289999961853027,5.420000076293945,5.369999885559082,57276000.0,4.543339252471924
2015-10-19,5.409999847412109,5.230000019073486,5.409999847412109,5.300000190734863,41946451.0,4.4841156005859375
2015-10-20,5.340000152587891,5.25,5.289999961853027,5.340000152587891,39660009.0,4.51795768737793
2015-10-21,5.369999885559082,5.03000020980835,5.329999923706055,5.090000152587891,69707534.0,4.306442737579346
2015-10-22,5.320000171661377,5.090000152587891,5.110000133514404,5.260000228881836,54892602.0,4.450273036956787
2015-10-23,5.690000057220459,5.269999980926514,5.340000152587891,5.630000114440918,138348051.0,4.763315200805664
2015-10-26,5.670000076293945,5.53000020980835,5.630000114440918,5.599999904632568,70995834.0,4.737933158874512
2015-10-27,5.590000152587891,5.380000114440918,5.579999923706055,5.570000171661377,42857103.0,4.712552070617676
2015-10-28,5.619999885559082,5.409999847412109,5.559999942779541,5.429999828338623,33151487.0,4.594102382659912
2015-10-29,5.519999980926514,5.389999866485596,5.460000038146973,5.460000038146973,27498373.0,4.619484901428223
2015-10-30,5.5,5.300000190734863,5.400000095367432,5.420000076293945,34571909.0,4.585642337799072
2015-11-02,5.429999828338623,5.25,5.320000171661377,5.269999980926514,25831810.0,4.458733081817627
2015-11-03,5.329999923706055,5.199999809265137,5.300000190734863,5.21999979019165,24557551.0,4.416430473327637
2015-11-04,5.5,5.239999771118164,5.239999771118164,5.480000019073486,43935512.0,4.636405944824219
2015-11-05,5.800000190734863,5.570000171661377,5.71999979019165,5.619999885559082,91817823.0,4.754854202270508
2015-11-06,6.179999828338623,5.650000095367432,5.699999809265137,6.179999828338623,174399976.0,5.228647708892822
2015-11-09,6.480000019073486,6.090000152587891,6.239999771118164,6.139999866485596,156799914.0,5.194805145263672
2015-11-10,6.46999979019165,6.019999980926514,6.070000171661377,6.150000095367432,87622012.0,5.20326566696167
2015-11-11,6.199999809265137,6.010000228881836,6.150000095367432,6.119999885559082,68791131.0,5.177884101867676
2015-11-12,6.699999809265137,6.099999904632568,6.300000190734863,6.260000228881836,139542025.0,5.296332836151123
2015-11-13,6.199999809265137,5.949999809265137,6.099999904632568,6.059999942779541,70820677.0,5.127120494842529
2015-11-16,6.130000114440918,5.960000038146973,5.96999979019165,6.110000133514404,47859770.0,5.169423580169678
2015-11-17,6.369999885559082,6.079999923706055,6.179999828338623,6.110000133514404,75274853.0,5.169423580169678
2015-11-18,6.170000076293945,5.940000057220459,6.119999885559082,5.960000038146973,49406970.0,5.042514801025391
2015-11-19,6.079999923706055,5.949999809265137,5.980000019073486,6.070000171661377,35986844.0,5.135581016540527
2015-11-20,6.110000133514404,5.960000038146973,6.090000152587891,6.059999942779541,37523999.0,5.127120494842529
2015-11-23,6.090000152587891,6.010000228881836,6.059999942779541,6.019999980926514,33310149.0,5.093277931213379
2015-11-24,6.0,5.840000152587891,6.0,5.96999979019165,44362350.0,5.0509748458862305
2015-11-25,5.980000019073486,5.900000095367432,5.940000057220459,5.980000019073486,29937485.0,5.059435844421387
2015-11-26,6.010000228881836,5.929999828338623,5.980000019073486,5.960000038146973,35611280.0,5.042514801025391
2015-11-27,5.940000057220459,5.46999979019165,5.940000057220459,5.519999980926514,52160575.0,4.670248508453369
2015-11-30,5.579999923706055,5.300000190734863,5.53000020980835,5.5,40147211.0,4.653326988220215
2015-12-01,5.590000152587891,5.460000038146973,5.519999980926514,5.570000171661377,26729745.0,4.712552070617676
2015-12-02,5.659999847412109,5.5,5.559999942779541,5.650000095367432,33731909.0,4.78023624420166
2015-12-03,5.699999809265137,5.630000114440918,5.670000076293945,5.690000057220459,24979150.0,4.814078330993652
2015-12-04,5.679999828338623,5.570000171661377,5.650000095367432,5.579999923706055,23980891.0,4.721011638641357
2015-12-07,5.679999828338623,5.570000171661377,5.590000152587891,5.650000095367432,18852662.0,4.78023624420166
2015-12-08,5.630000114440918,5.449999809265137,5.630000114440918,5.480000019073486,22309896.0,4.636405944824219
2015-12-09,5.5,5.400000095367432,5.449999809265137,5.429999828338623,15396217.0,4.594102382659912
2015-12-10,5.489999771118164,5.380000114440918,5.449999809265137,5.400000095367432,15425624.0,4.568721771240234
2015-12-11,5.420000076293945,5.329999923706055,5.389999866485596,5.369999885559082,14060727.0,4.543339252471924
2015-12-14,5.519999980926514,5.309999942779541,5.329999923706055,5.510000228881836,18770789.0,4.661787509918213
2015-12-15,5.510000228881836,5.440000057220459,5.5,5.46999979019165,14172911.0,4.627945423126221
2015-12-16,5.53000020980835,5.46999979019165,5.489999771118164,5.489999771118164,14770674.0,4.644865989685059
2015-12-17,5.610000133514404,5.53000020980835,5.539999961853027,5.610000133514404,24767327.0,4.74639368057251
2015-12-18,5.650000095367432,5.570000171661377,5.590000152587891,5.590000152587891,20562226.0,4.7294721603393555
2015-12-21,5.909999847412109,5.550000190734863,5.590000152587891,5.760000228881836,40106128.0,4.873302459716797
2015-12-22,5.789999961853027,5.670000076293945,5.75,5.75,18740869.0,4.864842414855957
2015-12-23,5.889999866485596,5.699999809265137,5.75,5.789999961853027,33977096.0,4.898684501647949
2015-12-24,5.769999980926514,5.590000152587891,5.760000228881836,5.650000095367432,25019687.0,4.78023624420166
2015-12-25,5.829999923706055,5.639999866485596,5.650000095367432,5.800000190734863,30511087.0,4.9071455001831055
2015-12-28,5.920000076293945,5.670000076293945,5.849999904632568,5.670000076293945,39691759.0,4.7971577644348145
2015-12-29,5.730000019073486,5.599999904632568,5.650000095367432,5.71999979019165,19095734.0,4.839460372924805
2015-12-30,5.820000171661377,5.699999809265137,5.730000019073486,5.760000228881836,22436273.0,4.873302459716797
2015-12-31,5.820000171661377,5.659999847412109,5.75,5.679999828338623,18264786.0,4.805617809295654
2016-01-04,5.690000057220459,5.139999866485596,5.670000076293945,5.150000095367432,27681681.0,4.357206344604492
2016-01-05,5.289999961853027,5.039999961853027,5.099999904632568,5.239999771118164,31532669.0,4.433351516723633
2016-01-06,5.389999866485596,5.21999979019165,5.260000228881836,5.389999866485596,23240925.0,4.560260772705078
2016-01-07,5.300000190734863,4.920000076293945,5.300000190734863,4.980000019073486,8338400.0,4.213375568389893
2016-01-08,5.199999809265137,4.949999809265137,5.159999847412109,5.119999885559082,30910142.0,4.33182430267334
2016-01-11,5.25,4.980000019073486,5.050000190734863,4.989999771118164,34856944.0,4.221836566925049
2016-01-12,5.099999904632568,4.960000038146973,5.0,5.03000020980835,18331617.0,4.255679130554199
2016-01-13,5.090000152587891,4.900000095367432,5.070000171661377,4.909999847412109,20163574.0,4.1541523933410645
2016-01-14,5.079999923706055,4.800000190734863,4.820000171661377,5.059999942779541,24495872.0,4.281061172485352
2016-01-15,5.050000190734863,4.849999904632568,5.039999961853027,4.880000114440918,16296284.0,4.128770351409912
2016-01-18,4.949999809265137,4.78000020980835,4.789999961853027,4.900000095367432,15184120.0,4.145691394805908
2016-01-19,5.059999942779541,4.829999923706055,4.900000095367432,5.039999961853027,22511495.0,4.264139652252197
2016-01-20,5.099999904632568,4.949999809265137,5.03000020980835,4.980000019073486,20747602.0,4.213375568389893
2016-01-21,5.0,4.820000171661377,4.940000057220459,4.840000152587891,17625055.0,4.09492826461792
2016-01-22,4.920000076293945,4.809999942779541,4.900000095367432,4.889999866485596,10596926.0,4.137230396270752
2016-01-25,4.989999771118164,4.900000095367432,4.920000076293945,4.960000038146973,12131966.0,4.196455001831055
2016-01-26,4.940000057220459,4.570000171661377,4.920000076293945,4.599999904632568,21250191.0,3.891873359680176
2016-01-27,4.679999828338623,4.380000114440918,4.650000095367432,4.550000190734863,17476151.0,3.8495712280273438
2016-01-28,4.659999847412109,4.449999809265137,4.519999980926514,4.46999979019165,17790720.0,3.781885862350464
2016-01-29,4.610000133514404,4.420000076293945,4.53000020980835,4.579999923706055,19769812.0,3.874952554702759
2016-02-01,4.590000152587891,4.389999866485596,4.550000190734863,4.489999771118164,12180741.0,3.7988064289093018
2016-02-02,4.590000152587891,4.480000019073486,4.480000019073486,4.579999923706055,13669869.0,3.874952554702759
2016-02-03,4.559999942779541,4.489999771118164,4.519999980926514,4.559999942779541,9299731.0,3.8580312728881836
2016-02-04,4.630000114440918,4.570000171661377,4.570000171661377,4.599999904632568,14558657.0,3.891873359680176
2016-02-05,4.619999885559082,4.539999961853027,4.599999904632568,4.559999942779541,10693100.0,3.8580312728881836
2016-02-15,4.519999980926514,4.389999866485596,4.420000076293945,4.5,10156278.0,3.807267665863037
2016-02-16,4.650000095367432,4.489999771118164,4.489999771118164,4.630000114440918,17638979.0,3.9172556400299072
2016-02-17,4.670000076293945,4.610000133514404,4.619999885559082,4.659999847412109,17040721.0,3.9426369667053223
2016-02-18,4.760000228881836,4.670000076293945,4.71999979019165,4.679999828338623,16117114.0,3.9595582485198975
2016-02-19,4.699999809265137,4.630000114440918,4.690000057220459,4.659999847412109,10980785.0,3.9426369667053223
2016-02-22,4.769999980926514,4.679999828338623,4.710000038146973,4.760000228881836,19491212.0,4.027243614196777
2016-02-23,4.769999980926514,4.650000095367432,4.75,4.699999809265137,16467004.0,3.9764792919158936
2016-02-24,4.760000228881836,4.670000076293945,4.679999828338623,4.760000228881836,17413793.0,4.027243614196777
2016-02-25,4.75,4.360000133514404,4.75,4.409999847412109,24964051.0,3.7311222553253174
2016-02-26,4.480000019073486,4.389999866485596,4.449999809265137,4.460000038146973,14103554.0,3.7734251022338867
2016-02-29,4.460000038146973,4.199999809265137,4.460000038146973,4.28000020980835,22336646.0,3.6211347579956055
2016-03-01,4.369999885559082,4.269999980926514,4.309999942779541,4.349999904632568,13054987.0,3.680358648300171
2016-03-02,4.599999904632568,4.329999923706055,4.349999904632568,4.570000171661377,26833618.0,3.8664915561676025
2016-03-03,4.590000152587891,4.510000228881836,4.570000171661377,4.519999980926514,25887555.0,3.824188709259033
2016-03-04,4.539999961853027,4.429999828338623,4.519999980926514,4.489999771118164,19202765.0,3.7988064289093018
2016-03-07,4.590000152587891,4.510000228881836,4.510000228881836,4.559999942779541,16006104.0,3.8580312728881836
2016-03-08,4.550000190734863,4.429999828338623,4.550000190734863,4.539999961853027,14580725.0,3.8411102294921875
2016-03-09,4.510000228881836,4.429999828338623,4.489999771118164,4.449999809265137,11485030.0,3.7649648189544678
2016-03-10,4.480000019073486,4.400000095367432,4.46999979019165,4.400000095367432,9506268.0,3.7226619720458984
2016-03-11,4.429999828338623,4.360000133514404,4.380000114440918,4.409999847412109,8554113.0,3.7311222553253174
2016-03-14,4.559999942779541,4.440000057220459,4.449999809265137,4.53000020980835,20327513.0,3.8326497077941895
2016-03-15,4.53000020980835,4.46999979019165,4.46999979019165,4.519999980926514,12162615.0,3.824188709259033
2016-03-16,4.53000020980835,4.480000019073486,4.519999980926514,4.480000019073486,9880688.0,3.790346622467041
2016-03-17,4.570000171661377,4.489999771118164,4.510000228881836,4.550000190734863,15051622.0,3.8495712280273438
2016-03-18,4.659999847412109,4.550000190734863,4.559999942779541,4.650000095367432,23396429.0,3.9341769218444824
2016-03-21,4.739999771118164,4.659999847412109,4.670000076293945,4.71999979019165,28086217.0,3.9934005737304688
2016-03-22,4.71999979019165,4.639999866485596,4.71999979019165,4.659999847412109,18009482.0,3.9426369667053223
2016-03-23,4.699999809265137,4.639999866485596,4.650000095367432,4.690000057220459,11972093.0,3.9680192470550537
2016-03-24,4.690000057220459,4.610000133514404,4.659999847412109,4.619999885559082,11748127.0,3.908794641494751
2016-03-25,4.679999828338623,4.590000152587891,4.599999904632568,4.679999828338623,9276453.0,3.9595582485198975
2016-03-28,4.739999771118164,4.679999828338623,4.690000057220459,4.710000038146973,16181458.0,3.9849400520324707
2016-03-29,4.679999828338623,4.539999961853027,4.670000076293945,4.570000171661377,21546804.0,3.8664915561676025
2016-03-30,4.679999828338623,4.590000152587891,4.599999904632568,4.679999828338623,17631269.0,3.9595582485198975
2016-03-31,4.840000152587891,4.690000057220459,4.690000057220459,4.78000020980835,32033896.0,4.044164657592773
2016-04-01,4.809999942779541,4.699999809265137,4.739999771118164,4.78000020980835,19391233.0,4.044164657592773
2016-04-05,4.869999885559082,4.760000228881836,4.789999961853027,4.849999904632568,24156278.0,4.10338830947876
2016-04-06,4.940000057220459,4.820000171661377,4.840000152587891,4.909999847412109,31225181.0,4.1541523933410645
2016-04-07,4.96999979019165,4.849999904632568,4.949999809265137,4.880000114440918,20886823.0,4.128770351409912
2016-04-08,4.889999866485596,4.769999980926514,4.829999923706055,4.809999942779541,17647600.0,4.069545745849609
2016-04-11,4.900000095367432,4.840000152587891,4.849999904632568,4.860000133514404,15938133.0,4.111849308013916
2016-04-12,4.889999866485596,4.78000020980835,4.849999904632568,4.829999923706055,13170838.0,4.086467266082764
2016-04-13,4.929999828338623,4.840000152587891,4.849999904632568,4.889999866485596,21868359.0,4.137230396270752
2016-04-14,4.929999828338623,4.849999904632568,4.929999828338623,4.889999866485596,15318497.0,4.137230396270752
2016-04-15,4.900000095367432,4.820000171661377,4.900000095367432,4.849999904632568,18890892.0,4.10338830947876
2016-04-18,4.840000152587891,4.769999980926514,4.809999942779541,4.809999942779541,18014514.0,4.069545745849609
2016-04-19,4.860000133514404,4.820000171661377,4.820000171661377,4.840000152587891,13746029.0,4.09492826461792
2016-04-20,4.869999885559082,4.599999904632568,4.860000133514404,4.690000057220459,23318393.0,3.9680192470550537
2016-04-21,4.71999979019165,4.639999866485596,4.699999809265137,4.650000095367432,10451997.0,3.9341769218444824
2016-04-22,4.659999847412109,4.579999923706055,4.650000095367432,4.650000095367432,10315637.0,3.9341769218444824
2016-04-25,4.659999847412109,4.570000171661377,4.630000114440918,4.619999885559082,7108115.0,3.908794641494751
2016-04-26,4.650000095367432,4.610000133514404,4.630000114440918,4.650000095367432,6394705.0,3.9341769218444824
2016-04-27,4.690000057220459,4.619999885559082,4.650000095367432,4.659999847412109,8202878.0,3.9426369667053223
2016-04-28,4.670000076293945,4.570000171661377,4.659999847412109,4.610000133514404,15154934.0,3.9003348350524902
2016-04-29,4.599999904632568,4.53000020980835,4.559999942779541,4.559999942779541,11252352.0,3.8580312728881836
2016-05-03,4.650000095367432,4.539999961853027,4.570000171661377,4.639999866485596,13223479.0,3.925715684890747
2016-05-04,4.659999847412109,4.610000133514404,4.619999885559082,4.639999866485596,11506714.0,3.925715684890747
2016-05-05,4.659999847412109,4.610000133514404,4.619999885559082,4.639999866485596,11394860.0,3.925715684890747
2016-05-06,4.650000095367432,4.5,4.639999866485596,4.510000228881836,17088726.0,3.8157284259796143
2016-05-09,4.519999980926514,4.329999923706055,4.510000228881836,4.369999885559082,15642799.0,3.697280168533325
2016-05-10,4.400000095367432,4.349999904632568,4.380000114440918,4.360000133514404,7437677.0,3.688819169998169
2016-05-11,4.429999828338623,4.340000152587891,4.389999866485596,4.389999866485596,9702873.0,3.714200735092163
2016-05-12,4.449999809265137,4.320000171661377,4.360000133514404,4.449999809265137,15486440.0,3.7649648189544678
2016-05-13,4.489999771118164,4.400000095367432,4.409999847412109,4.429999828338623,10224920.0,3.7480430603027344
2016-05-16,4.440000057220459,4.329999923706055,4.400000095367432,4.429999828338623,10521549.0,3.7480430603027344
2016-05-17,4.460000038146973,4.369999885559082,4.440000057220459,4.420000076293945,10460740.0,3.7395827770233154
2016-05-18,4.489999771118164,4.369999885559082,4.460000038146973,4.400000095367432,16585760.0,3.7226619720458984
2016-05-19,4.449999809265137,4.369999885559082,4.380000114440918,4.400000095367432,8415633.0,3.7226619720458984
2016-05-20,4.449999809265137,4.369999885559082,4.400000095367432,4.440000057220459,6197400.0,3.7565040588378906
2016-05-23,4.489999771118164,4.429999828338623,4.440000057220459,4.480000019073486,10752177.0,3.790346622467041
2016-05-24,4.489999771118164,4.440000057220459,4.460000038146973,4.489999771118164,10487709.0,3.7988064289093018
2016-05-25,4.360000133514404,4.28000020980835,4.360000133514404,4.289999961853027,9753968.0,3.7550418376922607
2016-05-26,4.309999942779541,4.21999979019165,4.28000020980835,4.28000020980835,9130349.0,3.746289014816284
2016-05-27,4.289999961853027,4.239999771118164,4.269999980926514,4.260000228881836,6447271.0,3.728783130645752
2016-05-30,4.28000020980835,4.21999979019165,4.260000228881836,4.25,7279308.0,3.7200300693511963
2016-05-31,4.420000076293945,4.239999771118164,4.25,4.409999847412109,23814697.0,3.8600783348083496
2016-06-01,4.420000076293945,4.369999885559082,4.389999866485596,4.380000114440918,11599473.0,3.8338191509246826
2016-06-02,4.400000095367432,4.360000133514404,4.380000114440918,4.389999866485596,7686609.0,3.842571973800659
2016-06-03,4.409999847412109,4.380000114440918,4.389999866485596,4.400000095367432,8138817.0,3.851325035095215
2016-06-06,4.539999961853027,4.389999866485596,4.400000095367432,4.440000057220459,19690307.0,3.8863372802734375
2016-06-07,4.440000057220459,4.380000114440918,4.420000076293945,4.400000095367432,10516358.0,3.851325035095215
2016-06-08,4.409999847412109,4.360000133514404,4.389999866485596,4.400000095367432,6388950.0,3.851325035095215
2016-06-13,4.389999866485596,4.300000190734863,4.369999885559082,4.309999942779541,12118856.0,3.772547960281372
2016-06-14,4.340000152587891,4.289999961853027,4.309999942779541,4.309999942779541,5251734.0,3.772547960281372
2016-06-15,4.389999866485596,4.269999980926514,4.28000020980835,4.369999885559082,9602103.0,3.825065851211548
2016-06-16,4.389999866485596,4.320000171661377,4.349999904632568,4.329999923706055,7943667.0,3.7900540828704834
2016-06-17,4.400000095367432,4.340000152587891,4.340000152587891,4.349999904632568,8526509.0,3.8075599670410156
2016-06-20,4.369999885559082,4.320000171661377,4.340000152587891,4.340000152587891,4597600.0,3.79880690574646
2016-06-21,4.380000114440918,4.300000190734863,4.360000133514404,4.309999942779541,18279595.0,3.772547960281372
2016-06-22,4.349999904632568,4.289999961853027,4.300000190734863,4.349999904632568,8647710.0,3.8075599670410156
2016-06-23,4.349999904632568,4.300000190734863,4.340000152587891,4.320000171661377,7235191.0,3.781301259994507
2016-06-24,4.340000152587891,4.239999771118164,4.320000171661377,4.269999980926514,11267289.0,3.7375359535217285
2016-06-27,4.340000152587891,4.25,4.25,4.329999923706055,7465026.0,3.7900540828704834
2016-06-28,4.349999904632568,4.289999961853027,4.309999942779541,4.340000152587891,8872000.0,3.79880690574646
2016-06-29,4.360000133514404,4.329999923706055,4.349999904632568,4.349999904632568,12086269.0,3.8075599670410156
2016-06-30,4.369999885559082,4.329999923706055,4.360000133514404,4.349999904632568,8518050.0,3.8075599670410156
2016-07-01,4.409999847412109,4.349999904632568,4.349999904632568,4.389999866485596,14672218.0,3.842571973800659
2016-07-04,4.460000038146973,4.360000133514404,4.369999885559082,4.440000057220459,17821085.0,3.8863372802734375
2016-07-05,4.480000019073486,4.420000076293945,4.429999828338623,4.46999979019165,18878356.0,3.912595748901367
2016-07-06,4.460000038146973,4.420000076293945,4.449999809265137,4.460000038146973,12032268.0,3.9038431644439697
2016-07-07,4.480000019073486,4.420000076293945,4.449999809265137,4.449999809265137,17171253.0,3.895089864730835
2016-07-08,4.480000019073486,4.440000057220459,4.449999809265137,4.460000038146973,10717448.0,3.9038431644439697
2016-07-11,4.519999980926514,4.460000038146973,4.46999979019165,4.46999979019165,15325304.0,3.912595748901367
2016-07-12,4.539999961853027,4.449999809265137,4.460000038146973,4.53000020980835,18140593.0,3.965114116668701
2016-07-13,4.639999866485596,4.539999961853027,4.539999961853027,4.610000133514404,25942476.0,4.0351386070251465
2016-07-14,4.619999885559082,4.579999923706055,4.599999904632568,4.590000152587891,10099288.0,4.017632484436035
2016-07-15,4.71999979019165,4.630000114440918,4.679999828338623,4.650000095367432,21701894.0,4.070150375366211
2016-07-18,4.679999828338623,4.630000114440918,4.650000095367432,4.659999847412109,13083266.0,4.078903675079346
2016-07-19,4.659999847412109,4.590000152587891,4.659999847412109,4.630000114440918,12321020.0,4.0526442527771
2016-07-20,4.639999866485596,4.599999904632568,4.630000114440918,4.599999904632568,8466930.0,4.026385307312012
2016-07-21,4.639999866485596,4.599999904632568,4.610000133514404,4.619999885559082,7476279.0,4.043890953063965
2016-07-22,4.630000114440918,4.550000190734863,4.619999885559082,4.559999942779541,8496518.0,3.991373062133789
2016-07-25,4.599999904632568,4.539999961853027,4.539999961853027,4.570000171661377,10395741.0,4.000126361846924
2016-07-26,4.630000114440918,4.550000190734863,4.570000171661377,4.619999885559082,9227736.0,4.043890953063965
2016-07-27,4.699999809265137,4.53000020980835,4.619999885559082,4.570000171661377,30031791.0,4.000126361846924
2016-07-28,4.730000019073486,4.559999942779541,4.579999923706055,4.710000038146973,36112855.0,4.122668743133545
2016-07-29,4.789999961853027,4.670000076293945,4.710000038146973,4.699999809265137,35205576.0,4.11391544342041
2016-08-01,4.71999979019165,4.590000152587891,4.710000038146973,4.630000114440918,21014728.0,4.0526442527771
2016-08-02,4.639999866485596,4.579999923706055,4.630000114440918,4.630000114440918,13749397.0,4.0526442527771
2016-08-03,4.659999847412109,4.599999904632568,4.610000133514404,4.659999847412109,11785307.0,4.078903675079346
2016-08-04,4.730000019073486,4.639999866485596,4.690000057220459,4.71999979019165,17836447.0,4.131421089172363
2016-08-05,4.769999980926514,4.699999809265137,4.699999809265137,4.730000019073486,15340381.0,4.140174388885498
2016-08-08,4.769999980926514,4.730000019073486,4.75,4.760000228881836,12123046.0,4.166433811187744
2016-08-09,4.769999980926514,4.71999979019165,4.760000228881836,4.760000228881836,19498004.0,4.166433811187744
2016-08-10,4.769999980926514,4.699999809265137,4.760000228881836,4.699999809265137,18377400.0,4.11391544342041
2016-08-11,4.730000019073486,4.690000057220459,4.699999809265137,4.690000057220459,14716006.0,4.105162620544434
2016-08-12,4.769999980926514,4.690000057220459,4.699999809265137,4.769999980926514,19182951.0,4.175186634063721
2016-08-15,4.940000057220459,4.760000228881836,4.769999980926514,4.900000095367432,48980036.0,4.288976192474365
2016-08-16,4.920000076293945,4.869999885559082,4.900000095367432,4.900000095367432,21325573.0,4.288976192474365
2016-08-17,4.900000095367432,4.840000152587891,4.900000095367432,4.869999885559082,15234757.0,4.262716770172119
2016-08-18,4.909999847412109,4.869999885559082,4.889999866485596,4.900000095367432,15707699.0,4.288976192474365
2016-08-19,4.900000095367432,4.829999923706055,4.900000095367432,4.860000133514404,16095163.0,4.253963947296143
2016-08-22,4.889999866485596,4.829999923706055,4.880000114440918,4.849999904632568,10870828.0,4.24521017074585
2016-08-23,4.889999866485596,4.840000152587891,4.849999904632568,4.869999885559082,12713667.0,4.262716770172119
2016-08-24,4.889999866485596,4.849999904632568,4.869999885559082,4.869999885559082,13127406.0,4.262716770172119
2016-08-25,4.849999904632568,4.760000228881836,4.849999904632568,4.809999942779541,20430451.0,4.210198402404785
2016-08-26,4.840000152587891,4.800000190734863,4.809999942779541,4.820000171661377,10634308.0,4.218951225280762
2016-08-29,4.860000133514404,4.789999961853027,4.809999942779541,4.860000133514404,13714701.0,4.253963947296143
2016-08-30,4.889999866485596,4.829999923706055,4.849999904632568,4.869999885559082,11446974.0,4.262716770172119
2016-08-31,4.900000095367432,4.840000152587891,4.869999885559082,4.880000114440918,14908513.0,4.271469593048096
2016-09-01,4.909999847412109,4.849999904632568,4.880000114440918,4.849999904632568,12774137.0,4.24521017074585
2016-09-02,4.880000114440918,4.829999923706055,4.829999923706055,4.849999904632568,12212415.0,4.24521017074585
2016-09-05,4.880000114440918,4.849999904632568,4.869999885559082,4.869999885559082,8080356.0,4.262716770172119
2016-09-06,4.889999866485596,4.829999923706055,4.860000133514404,4.880000114440918,13801928.0,4.271469593048096
2016-09-07,4.900000095367432,4.860000133514404,4.880000114440918,4.869999885559082,12497301.0,4.262716770172119
2016-09-08,4.869999885559082,4.840000152587891,4.860000133514404,4.860000133514404,8501953.0,4.253963947296143
2016-09-09,4.860000133514404,4.800000190734863,4.849999904632568,4.800000190734863,12435171.0,4.201446056365967
2016-09-12,4.769999980926514,4.679999828338623,4.769999980926514,4.730000019073486,18429425.0,4.140174388885498
2016-09-13,4.75,4.690000057220459,4.71999979019165,4.710000038146973,9659872.0,4.122668743133545
2016-09-14,4.71999979019165,4.679999828338623,4.699999809265137,4.690000057220459,8076302.0,4.105162620544434
2016-09-19,4.730000019073486,4.690000057220459,4.690000057220459,4.71999979019165,8056841.0,4.131421089172363
2016-09-20,4.71999979019165,4.690000057220459,4.710000038146973,4.710000038146973,8916517.0,4.122668743133545
2016-09-21,4.739999771118164,4.699999809265137,4.710000038146973,4.710000038146973,8794585.0,4.122668743133545
2016-09-22,4.800000190734863,4.730000019073486,4.739999771118164,4.760000228881836,16287994.0,4.166433811187744
2016-09-23,4.789999961853027,4.75,4.78000020980835,4.760000228881836,6758259.0,4.166433811187744
2016-09-26,4.760000228881836,4.679999828338623,4.75,4.679999828338623,8143476.0,4.096409320831299
2016-09-27,4.710000038146973,4.670000076293945,4.679999828338623,4.710000038146973,9200779.0,4.122668743133545
2016-09-28,4.71999979019165,4.690000057220459,4.710000038146973,4.699999809265137,4827943.0,4.11391544342041
2016-09-29,4.730000019073486,4.690000057220459,4.699999809265137,4.710000038146973,6727661.0,4.122668743133545
2016-09-30,4.760000228881836,4.690000057220459,4.699999809265137,4.739999771118164,11332608.0,4.148927211761475
2016-10-10,4.800000190734863,4.739999771118164,4.75,4.78000020980835,16068757.0,4.183939456939697
2016-10-11,4.800000190734863,4.760000228881836,4.800000190734863,4.78000020980835,10626269.0,4.183939456939697
2016-10-12,4.78000020980835,4.75,4.769999980926514,4.769999980926514,8406679.0,4.175186634063721
2016-10-13,4.800000190734863,4.760000228881836,4.769999980926514,4.78000020980835,12726234.0,4.183939456939697
2016-10-14,4.820000171661377,4.78000020980835,4.789999961853027,4.809999942779541,17145629.0,4.210198402404785
2016-10-17,4.849999904632568,4.78000020980835,4.820000171661377,4.800000190734863,18246415.0,4.201446056365967
2016-10-18,4.840000152587891,4.769999980926514,4.789999961853027,4.840000152587891,15084445.0,4.236457824707031
2016-10-19,4.869999885559082,4.820000171661377,4.840000152587891,4.829999923706055,14381173.0,4.2277045249938965
2016-10-20,4.860000133514404,4.829999923706055,4.829999923706055,4.849999904632568,10426345.0,4.24521017074585
2016-10-21,4.860000133514404,4.800000190734863,4.840000152587891,4.820000171661377,15793847.0,4.218951225280762
2016-10-24,4.900000095367432,4.820000171661377,4.820000171661377,4.880000114440918,25423891.0,4.271469593048096
2016-10-25,4.900000095367432,4.869999885559082,4.889999866485596,4.900000095367432,13874302.0,4.288976192474365
2016-10-26,4.900000095367432,4.860000133514404,4.900000095367432,4.880000114440918,11556154.0,4.271469593048096
2016-10-27,4.889999866485596,4.860000133514404,4.869999885559082,4.880000114440918,9674074.0,4.271469593048096
2016-10-28,4.889999866485596,4.849999904632568,4.880000114440918,4.849999904632568,10763202.0,4.24521017074585
2016-10-31,4.860000133514404,4.800000190734863,4.840000152587891,4.849999904632568,11752732.0,4.24521017074585
2016-11-01,4.860000133514404,4.829999923706055,4.849999904632568,4.849999904632568,10099353.0,4.24521017074585
2016-11-02,4.860000133514404,4.809999942779541,4.840000152587891,4.809999942779541,10674070.0,4.210198402404785
2016-11-03,4.860000133514404,4.800000190734863,4.800000190734863,4.849999904632568,11782561.0,4.24521017074585
2016-11-04,4.860000133514404,4.829999923706055,4.829999923706055,4.840000152587891,11653215.0,4.236457824707031
2016-11-07,4.860000133514404,4.820000171661377,4.840000152587891,4.849999904632568,10336054.0,4.24521017074585
2016-11-08,4.880000114440918,4.840000152587891,4.860000133514404,4.860000133514404,11734098.0,4.253963947296143
2016-11-09,4.869999885559082,4.789999961853027,4.860000133514404,4.820000171661377,13927307.0,4.218951225280762
2016-11-10,4.900000095367432,4.829999923706055,4.829999923706055,4.889999866485596,20785248.0,4.280222415924072
2016-11-11,4.940000057220459,4.880000114440918,4.889999866485596,4.929999828338623,23446080.0,4.315234661102295
2016-11-14,5.050000190734863,4.920000076293945,4.920000076293945,5.0,30679900.0,4.3765058517456055
2016-11-15,5.019999980926514,4.96999979019165,5.0,4.980000019073486,12703935.0,4.358999729156494
2016-11-16,5.03000020980835,4.96999979019165,4.980000019073486,5.010000228881836,16251956.0,4.38525915145874
2016-11-17,5.019999980926514,4.980000019073486,5.0,5.010000228881836,10434787.0,4.38525915145874
2016-11-18,5.019999980926514,4.949999809265137,5.010000228881836,4.960000038146973,17970395.0,4.341494083404541
2016-11-21,5.070000171661377,4.940000057220459,4.949999809265137,5.050000190734863,28803677.0,4.420271396636963
2016-11-22,5.070000171661377,5.03000020980835,5.050000190734863,5.059999942779541,16650713.0,4.4290242195129395
2016-11-23,5.079999923706055,5.010000228881836,5.059999942779541,5.03000020980835,18759955.0,4.402764797210693
2016-11-24,5.059999942779541,5.010000228881836,5.03000020980835,5.03000020980835,14940050.0,4.402764797210693
2016-11-25,5.050000190734863,4.980000019073486,5.03000020980835,5.039999961853027,18605751.0,4.41151762008667
2016-11-28,5.230000019073486,5.039999961853027,5.070000171661377,5.179999828338623,56702403.0,4.534059524536133
2016-11-29,5.210000038146973,5.139999866485596,5.179999828338623,5.170000076293945,31062875.0,4.525306701660156
2016-11-30,5.179999828338623,5.090000152587891,5.159999847412109,5.099999904632568,22630898.0,4.464035511016846
2016-12-01,5.130000114440918,5.090000152587891,5.110000133514404,5.130000114440918,19846776.0,4.490294933319092
2016-12-02,5.179999828338623,5.079999923706055,5.119999885559082,5.090000152587891,24222338.0,4.455283164978027
2016-12-05,5.099999904632568,5.03000020980835,5.050000190734863,5.059999942779541,18687192.0,4.4290242195129395
2016-12-06,5.099999904632568,5.050000190734863,5.079999923706055,5.059999942779541,8997158.0,4.4290242195129395
2016-12-07,5.130000114440918,5.050000190734863,5.059999942779541,5.119999885559082,16154732.0,4.481541633605957
2016-12-08,5.130000114440918,5.090000152587891,5.119999885559082,5.099999904632568,8274686.0,4.464035511016846
2016-12-09,5.190000057220459,5.079999923706055,5.099999904632568,5.190000057220459,24715690.0,4.542813301086426
2016-12-12,5.21999979019165,5.010000228881836,5.190000057220459,5.019999980926514,40340196.0,4.394011974334717
2016-12-13,5.059999942779541,4.989999771118164,5.0,5.03000020980835,17796972.0,4.402764797210693
2016-12-14,5.130000114440918,5.019999980926514,5.03000020980835,5.099999904632568,23667504.0,4.464035511016846
2016-12-15,5.110000133514404,5.010000228881836,5.050000190734863,5.039999961853027,26930530.0,4.41151762008667
2016-12-16,5.079999923706055,5.019999980926514,5.050000190734863,5.059999942779541,13119211.0,4.4290242195129395
2016-12-19,5.090000152587891,5.010000228881836,5.050000190734863,5.03000020980835,16021772.0,4.402764797210693
2016-12-20,5.03000020980835,4.960000038146973,5.019999980926514,4.989999771118164,16337581.0,4.367752552032471
2016-12-21,5.03000020980835,4.980000019073486,5.0,5.019999980926514,11456298.0,4.394011974334717
2016-12-22,5.079999923706055,5.010000228881836,5.03000020980835,5.079999923706055,17305775.0,4.446529865264893
2016-12-23,5.079999923706055,5.0,5.070000171661377,5.010000228881836,12192244.0,4.38525915145874
2016-12-26,5.050000190734863,4.980000019073486,5.0,5.039999961853027,12206392.0,4.41151762008667
2016-12-27,5.059999942779541,5.03000020980835,5.03000020980835,5.039999961853027,8631413.0,4.41151762008667
2016-12-28,5.059999942779541,5.019999980926514,5.039999961853027,5.03000020980835,6462600.0,4.402764797210693
2016-12-29,5.039999961853027,5.0,5.019999980926514,5.03000020980835,6940114.0,4.402764797210693
2016-12-30,5.039999961853027,5.010000228881836,5.03000020980835,5.03000020980835,6406992.0,4.402764797210693
2017-01-03,5.090000152587891,5.03000020980835,5.03000020980835,5.090000152587891,15987639.0,4.455283164978027
2017-01-04,5.110000133514404,5.070000171661377,5.090000152587891,5.110000133514404,13154888.0,4.472789287567139
2017-01-05,5.130000114440918,5.090000152587891,5.119999885559082,5.110000133514404,12089331.0,4.472789287567139
2017-01-06,5.119999885559082,5.070000171661377,5.099999904632568,5.090000152587891,12472922.0,4.455283164978027
2017-01-09,5.139999866485596,5.070000171661377,5.079999923706055,5.139999866485596,16150215.0,4.499047756195068
2017-01-10,5.179999828338623,5.110000133514404,5.130000114440918,5.150000095367432,16911855.0,4.507801055908203
2017-01-11,5.150000095367432,5.099999904632568,5.150000095367432,5.099999904632568,11647267.0,4.464035511016846
2017-01-12,5.130000114440918,5.059999942779541,5.090000152587891,5.079999923706055,10887430.0,4.446529865264893
2017-01-13,5.079999923706055,5.010000228881836,5.079999923706055,5.039999961853027,13185399.0,4.41151762008667
2017-01-16,5.039999961853027,4.880000114440918,5.019999980926514,4.96999979019165,25621073.0,4.350246429443359
2017-01-17,5.050000190734863,4.949999809265137,4.960000038146973,5.03000020980835,16650640.0,4.402764797210693
2017-01-18,5.070000171661377,5.010000228881836,5.03000020980835,5.050000190734863,16394311.0,4.420271396636963
2017-01-19,5.110000133514404,5.039999961853027,5.050000190734863,5.059999942779541,15955491.0,4.4290242195129395
2017-01-20,5.099999904632568,5.059999942779541,5.070000171661377,5.090000152587891,12177013.0,4.455283164978027
2017-01-23,5.159999847412109,5.099999904632568,5.119999885559082,5.150000095367432,20652795.0,4.507801055908203
2017-01-24,5.230000019073486,5.130000114440918,5.150000095367432,5.190000057220459,28634648.0,4.542813301086426
2017-01-25,5.210000038146973,5.159999847412109,5.190000057220459,5.179999828338623,11250604.0,4.534059524536133
2017-01-26,5.199999809265137,5.139999866485596,5.179999828338623,5.170000076293945,12605900.0,4.525306701660156
2017-02-03,5.190000057220459,5.150000095367432,5.179999828338623,5.159999847412109,6891795.0,4.516554355621338
2017-02-06,5.21999979019165,5.150000095367432,5.150000095367432,5.210000038146973,14484908.0,4.560318470001221
2017-02-07,5.21999979019165,5.170000076293945,5.21999979019165,5.190000057220459,11361525.0,4.542813301086426
2017-02-08,5.21999979019165,5.159999847412109,5.190000057220459,5.21999979019165,11684226.0,4.5690717697143555
2017-02-09,5.269999980926514,5.210000038146973,5.210000038146973,5.239999771118164,24880221.0,4.586577892303467
2017-02-10,5.340000152587891,5.239999771118164,5.25,5.320000171661377,28666386.0,4.656602382659912
2017-02-13,5.420000076293945,5.320000171661377,5.329999923706055,5.369999885559082,24955567.0,4.700366973876953
2017-02-14,5.380000114440918,5.329999923706055,5.360000133514404,5.349999904632568,12711517.0,4.682861328125
2017-02-15,5.380000114440918,5.300000190734863,5.349999904632568,5.300000190734863,23551357.0,4.639096260070801
2017-02-16,5.360000133514404,5.289999961853027,5.309999942779541,5.340000152587891,13061143.0,4.674108505249023
2017-02-17,5.360000133514404,5.260000228881836,5.360000133514404,5.269999980926514,17724179.0,4.612836837768555
2017-02-20,5.400000095367432,5.260000228881836,5.269999980926514,5.389999866485596,21988209.0,4.717872619628906
2017-02-21,5.550000190734863,5.449999809265137,5.449999809265137,5.46999979019165,50084410.0,4.787897109985352
2017-02-22,5.53000020980835,5.449999809265137,5.460000038146973,5.53000020980835,30720168.0,4.8404154777526855
2017-02-23,5.550000190734863,5.480000019073486,5.53000020980835,5.519999980926514,23745249.0,4.831662178039551
2017-02-24,5.550000190734863,5.489999771118164,5.53000020980835,5.539999961853027,20069800.0,4.849168300628662
2017-02-27,5.539999961853027,5.449999809265137,5.53000020980835,5.460000038146973,18694483.0,4.779143810272217
2017-02-28,5.510000228881836,5.460000038146973,5.480000019073486,5.489999771118164,12733501.0,4.805403232574463
2017-03-01,5.539999961853027,5.46999979019165,5.5,5.53000020980835,16557924.0,4.8404154777526855
2017-03-02,5.559999942779541,5.489999771118164,5.539999961853027,5.5,17072236.0,4.814156532287598
2017-03-03,5.5,5.440000057220459,5.5,5.480000019073486,16513767.0,4.796650409698486
2017-03-06,5.519999980926514,5.46999979019165,5.46999979019165,5.519999980926514,12757965.0,4.831662178039551
2017-03-07,5.5,5.349999904632568,5.5,5.360000133514404,44514080.0,4.691613674163818
2017-03-08,5.369999885559082,5.320000171661377,5.369999885559082,5.360000133514404,15947873.0,4.691613674163818
2017-03-09,5.360000133514404,5.260000228881836,5.349999904632568,5.28000020980835,18082863.0,4.6215901374816895
2017-03-10,5.309999942779541,5.269999980926514,5.28000020980835,5.300000190734863,8071745.0,4.639096260070801
2017-03-13,5.340000152587891,5.25,5.300000190734863,5.340000152587891,12034795.0,4.674108505249023
2017-03-14,5.360000133514404,5.309999942779541,5.340000152587891,5.340000152587891,9132477.0,4.674108505249023
2017-03-15,5.340000152587891,5.300000190734863,5.329999923706055,5.320000171661377,8503849.0,4.656602382659912
2017-03-16,5.380000114440918,5.320000171661377,5.320000171661377,5.369999885559082,11909689.0,4.700366973876953
2017-03-17,5.380000114440918,5.28000020980835,5.369999885559082,5.289999961853027,13076489.0,4.630343437194824
2017-03-20,5.400000095367432,5.320000171661377,5.320000171661377,5.349999904632568,14757719.0,4.682861328125
2017-03-21,5.420000076293945,5.329999923706055,5.349999904632568,5.389999866485596,16956640.0,4.717872619628906
2017-03-22,5.389999866485596,5.340000152587891,5.360000133514404,5.369999885559082,11243012.0,4.700366973876953
2017-03-23,5.380000114440918,5.300000190734863,5.369999885559082,5.329999923706055,13741691.0,4.6653547286987305
2017-03-24,5.380000114440918,5.320000171661377,5.320000171661377,5.369999885559082,13948291.0,4.700366973876953
2017-03-27,5.429999828338623,5.360000133514404,5.369999885559082,5.429999828338623,21291676.0,4.752884864807129
2017-03-28,5.420000076293945,5.380000114440918,5.420000076293945,5.389999866485596,7866476.0,4.717872619628906
2017-03-29,5.670000076293945,5.369999885559082,5.400000095367432,5.53000020980835,53518533.0,4.8404154777526855
2017-03-30,5.53000020980835,5.389999866485596,5.5,5.420000076293945,38031814.0,4.744132041931152
2017-03-31,5.449999809265137,5.369999885559082,5.409999847412109,5.440000057220459,19619543.0,4.761638641357422
2017-04-05,5.519999980926514,5.429999828338623,5.429999828338623,5.510000228881836,21701193.0,4.822909355163574
2017-04-06,5.550000190734863,5.480000019073486,5.5,5.519999980926514,20364812.0,4.831662178039551
2017-04-07,5.590000152587891,5.519999980926514,5.550000190734863,5.539999961853027,28677327.0,4.849168300628662
2017-04-10,5.550000190734863,5.5,5.539999961853027,5.550000190734863,20995375.0,4.857921600341797
2017-04-11,5.619999885559082,5.489999771118164,5.5,5.599999904632568,30121605.0,4.901686668395996
2017-04-12,5.690000057220459,5.590000152587891,5.630000114440918,5.610000133514404,40267280.0,4.910439491271973
2017-04-13,5.639999866485596,5.570000171661377,5.599999904632568,5.610000133514404,18899241.0,4.910439491271973
2017-04-14,5.599999904632568,5.480000019073486,5.599999904632568,5.5,26517697.0,4.814156532287598
2017-04-17,5.510000228881836,5.429999828338623,5.489999771118164,5.46999979019165,18403267.0,4.787897109985352
2017-04-18,5.489999771118164,5.420000076293945,5.460000038146973,5.420000076293945,15576094.0,4.744132041931152
2017-04-19,5.429999828338623,5.309999942779541,5.409999847412109,5.360000133514404,22845892.0,4.691613674163818
2017-04-20,5.380000114440918,5.320000171661377,5.349999904632568,5.369999885559082,17582588.0,4.700366973876953
2017-04-21,5.380000114440918,5.320000171661377,5.380000114440918,5.340000152587891,11911081.0,4.674108505249023
2017-04-24,5.360000133514404,5.190000057220459,5.340000152587891,5.190000057220459,24262953.0,4.542813301086426
2017-04-25,5.28000020980835,5.190000057220459,5.239999771118164,5.25,15403047.0,4.595331192016602
2017-04-26,5.360000133514404,5.25,5.260000228881836,5.320000171661377,20182684.0,4.656602382659912
2017-04-27,5.329999923706055,5.230000019073486,5.300000190734863,5.320000171661377,14621160.0,4.656602382659912
2017-04-28,5.360000133514404,5.300000190734863,5.320000171661377,5.349999904632568,10600213.0,4.682861328125
2017-05-02,5.380000114440918,5.329999923706055,5.360000133514404,5.360000133514404,16020688.0,4.691613674163818
2017-05-03,5.360000133514404,5.300000190734863,5.360000133514404,5.329999923706055,11409821.0,4.6653547286987305
2017-05-04,5.340000152587891,5.289999961853027,5.320000171661377,5.300000190734863,10895867.0,4.639096260070801
2017-05-05,5.300000190734863,5.21999979019165,5.289999961853027,5.230000019073486,10465798.0,4.57782506942749
2017-05-08,5.230000019073486,5.150000095367432,5.21999979019165,5.159999847412109,13458413.0,4.516554355621338
2017-05-09,5.190000057220459,5.119999885559082,5.150000095367432,5.190000057220459,10596654.0,4.542813301086426
2017-05-10,5.199999809265137,5.079999923706055,5.179999828338623,5.099999904632568,13322192.0,4.464035511016846
2017-05-11,5.099999904632568,4.929999828338623,5.099999904632568,5.050000190734863,26250195.0,4.420271396636963
2017-05-12,5.099999904632568,5.0,5.050000190734863,5.079999923706055,15926069.0,4.446529865264893
2017-05-15,5.159999847412109,5.079999923706055,5.079999923706055,5.110000133514404,15136612.0,4.472789287567139
2017-05-16,5.179999828338623,5.079999923706055,5.099999904632568,5.179999828338623,13052270.0,4.534059524536133
2017-05-17,5.239999771118164,5.179999828338623,5.190000057220459,5.190000057220459,14358641.0,4.542813301086426
2017-05-18,5.210000038146973,5.139999866485596,5.159999847412109,5.170000076293945,7622419.0,4.525306701660156
2017-05-19,5.199999809265137,5.170000076293945,5.179999828338623,5.190000057220459,7424483.0,4.542813301086426
2017-05-22,5.199999809265137,5.099999904632568,5.199999809265137,5.119999885559082,12375675.0,4.481541633605957
2017-05-23,5.130000114440918,5.079999923706055,5.130000114440918,5.099999904632568,12377701.0,4.464035511016846
2017-05-24,5.139999866485596,5.050000190734863,5.090000152587891,5.130000114440918,13682789.0,4.490294933319092
2017-05-25,5.090000152587891,4.949999809265137,4.989999771118164,5.070000171661377,19850025.0,4.571444988250732
2017-05-26,5.099999904632568,5.050000190734863,5.070000171661377,5.050000190734863,9256360.0,4.553411960601807
2017-05-31,5.119999885559082,5.039999961853027,5.079999923706055,5.059999942779541,12869500.0,4.562427997589111
2017-06-01,5.059999942779541,5.019999980926514,5.059999942779541,5.039999961853027,9044899.0,4.5443949699401855
2017-06-02,5.090000152587891,4.980000019073486,5.03000020980835,5.079999923706055,22632002.0,4.580461502075195
2017-06-05,5.099999904632568,5.070000171661377,5.090000152587891,5.079999923706055,14461238.0,4.580461502075195
2017-06-06,5.099999904632568,5.070000171661377,5.079999923706055,5.090000152587891,13931548.0,4.589478492736816
2017-06-07,5.139999866485596,5.070000171661377,5.090000152587891,5.139999866485596,15974093.0,4.634561061859131
2017-06-08,5.150000095367432,5.110000133514404,5.139999866485596,5.130000114440918,11843600.0,4.625545024871826
2017-06-09,5.139999866485596,5.110000133514404,5.139999866485596,5.130000114440918,11058295.0,4.625545024871826
2017-06-12,5.21999979019165,5.090000152587891,5.119999885559082,5.139999866485596,27562427.0,4.634561061859131
2017-06-13,5.159999847412109,5.090000152587891,5.119999885559082,5.159999847412109,14674590.0,4.652595043182373
2017-06-14,5.170000076293945,5.110000133514404,5.139999866485596,5.139999866485596,9478166.0,4.634561061859131
2017-06-15,5.159999847412109,5.130000114440918,5.139999866485596,5.150000095367432,10941562.0,4.643578052520752
2017-06-16,5.150000095367432,5.099999904632568,5.150000095367432,5.110000133514404,9896938.0,4.6075119972229
2017-06-19,5.150000095367432,5.110000133514404,5.119999885559082,5.150000095367432,10480956.0,4.643578052520752
2017-06-20,5.179999828338623,5.130000114440918,5.150000095367432,5.159999847412109,14062306.0,4.652595043182373
2017-06-21,5.170000076293945,5.130000114440918,5.159999847412109,5.159999847412109,12128071.0,4.652595043182373
2017-06-22,5.210000038146973,5.139999866485596,5.150000095367432,5.150000095367432,19940534.0,4.643578052520752
2017-06-23,5.150000095367432,5.070000171661377,5.139999866485596,5.119999885559082,15495775.0,4.616528034210205
2017-06-26,5.179999828338623,5.110000133514404,5.119999885559082,5.170000076293945,17901377.0,4.661611557006836
2017-06-27,5.190000057220459,5.159999847412109,5.170000076293945,5.179999828338623,10750722.0,4.670628070831299
2017-06-28,5.239999771118164,5.170000076293945,5.190000057220459,5.179999828338623,26205421.0,4.670628070831299
2017-06-29,5.21999979019165,5.170000076293945,5.190000057220459,5.190000057220459,10839080.0,4.679644584655762
2017-06-30,5.21999979019165,5.170000076293945,5.179999828338623,5.210000038146973,11946823.0,4.697678089141846
2017-07-03,5.260000228881836,5.199999809265137,5.199999809265137,5.260000228881836,23179384.0,4.742761611938477
2017-07-04,5.260000228881836,5.199999809265137,5.260000228881836,5.21999979019165,16144210.0,4.70669412612915
2017-07-05,5.300000190734863,5.210000038146973,5.21999979019165,5.289999961853027,22067769.0,4.769811153411865
2017-07-06,5.340000152587891,5.25,5.28000020980835,5.320000171661377,26102356.0,4.796861171722412
2017-07-07,5.329999923706055,5.28000020980835,5.300000190734863,5.329999923706055,15572787.0,4.805878162384033
2017-07-10,5.369999885559082,5.300000190734863,5.320000171661377,5.349999904632568,23289772.0,4.823911190032959
2017-07-11,5.340000152587891,5.260000228881836,5.340000152587891,5.28000020980835,24510755.0,4.760794639587402
2017-07-12,5.309999942779541,5.239999771118164,5.260000228881836,5.269999980926514,20307379.0,4.751777648925781
2017-07-13,5.340000152587891,5.25,5.269999980926514,5.329999923706055,20091084.0,4.805878162384033
2017-07-14,5.360000133514404,5.309999942779541,5.320000171661377,5.329999923706055,12534196.0,4.805878162384033
2017-07-17,5.340000152587891,5.179999828338623,5.329999923706055,5.239999771118164,30649756.0,4.724727630615234
2017-07-18,5.28000020980835,5.230000019073486,5.239999771118164,5.269999980926514,16347267.0,4.751777648925781
2017-07-19,5.5,5.25,5.269999980926514,5.489999771118164,67743778.0,4.950144290924072
2017-07-20,5.510000228881836,5.440000057220459,5.5,5.480000019073486,35827636.0,4.941127777099609
2017-07-21,5.639999866485596,5.480000019073486,5.5,5.599999904632568,60165693.0,5.049327373504639
2017-07-24,6.150000095367432,5.599999904632568,5.619999885559082,6.010000228881836,148505147.0,5.419010639190674
2017-07-25,5.949999809265137,5.71999979019165,5.929999828338623,5.809999942779541,87135662.0,5.238677501678467
2017-07-26,5.849999904632568,5.690000057220459,5.789999961853027,5.789999961853027,64712998.0,5.220643997192383
2017-07-27,5.960000038146973,5.75,5.78000020980835,5.769999980926514,67004901.0,5.202610969543457
2017-07-28,5.75,5.659999847412109,5.730000019073486,5.699999809265137,32993321.0,5.1394944190979
2017-07-31,5.849999904632568,5.670000076293945,5.690000057220459,5.809999942779541,42768222.0,5.238677501678467
2017-08-01,5.880000114440918,5.71999979019165,5.800000190734863,5.769999980926514,42166256.0,5.202610969543457
2017-08-02,5.800000190734863,5.690000057220459,5.75,5.699999809265137,30112501.0,5.1394944190979
2017-08-03,5.71999979019165,5.590000152587891,5.690000057220459,5.619999885559082,37959728.0,5.067360877990723
2017-08-04,5.710000038146973,5.610000133514404,5.630000114440918,5.659999847412109,30160000.0,5.103427410125732
2017-08-07,5.699999809265137,5.630000114440918,5.639999866485596,5.690000057220459,17549691.0,5.1304779052734375
2017-08-08,5.860000133514404,5.690000057220459,5.710000038146973,5.78000020980835,38765171.0,5.211627960205078
2017-08-09,5.699999809265137,5.53000020980835,5.699999809265137,5.599999904632568,57037093.0,5.049327373504639
2017-08-10,5.590000152587891,5.46999979019165,5.570000171661377,5.480000019073486,33953771.0,4.941127777099609
2017-08-11,5.510000228881836,5.360000133514404,5.460000038146973,5.369999885559082,26392480.0,4.841944694519043
2017-08-14,5.440000057220459,5.349999904632568,5.349999904632568,5.429999828338623,16487621.0,4.8960442543029785
2017-08-15,5.460000038146973,5.400000095367432,5.429999828338623,5.420000076293945,13852718.0,4.887027740478516
2017-08-16,5.420000076293945,5.340000152587891,5.409999847412109,5.400000095367432,16212150.0,4.86899471282959
2017-08-17,5.480000019073486,5.380000114440918,5.389999866485596,5.460000038146973,17830413.0,4.923094749450684
2017-08-18,5.53000020980835,5.409999847412109,5.429999828338623,5.489999771118164,19196105.0,4.950144290924072
2017-08-21,5.489999771118164,5.449999809265137,5.46999979019165,5.480000019073486,10353013.0,4.941127777099609
2017-08-22,5.480000019073486,5.429999828338623,5.480000019073486,5.449999809265137,9234706.0,4.9140777587890625
2017-08-23,5.460000038146973,5.400000095367432,5.460000038146973,5.409999847412109,11356449.0,4.878011226654053
2017-08-24,5.420000076293945,5.349999904632568,5.409999847412109,5.349999904632568,13751012.0,4.823911190032959
2017-08-25,5.480000019073486,5.340000152587891,5.349999904632568,5.449999809265137,18975822.0,4.9140777587890625
2017-08-28,5.53000020980835,5.440000057220459,5.46999979019165,5.510000228881836,24150370.0,4.968177795410156
2017-08-29,5.570000171661377,5.489999771118164,5.519999980926514,5.510000228881836,15105301.0,4.968177795410156
2017-08-30,5.570000171661377,5.5,5.519999980926514,5.550000190734863,14883681.0,5.004244327545166
2017-08-31,5.570000171661377,5.480000019073486,5.550000190734863,5.53000020980835,18067299.0,4.98621129989624
2017-09-01,5.559999942779541,5.489999771118164,5.519999980926514,5.550000190734863,22534698.0,5.004244327545166
2017-09-04,5.570000171661377,5.519999980926514,5.550000190734863,5.53000020980835,15647924.0,4.98621129989624
2017-09-05,5.550000190734863,5.5,5.539999961853027,5.519999980926514,15199505.0,4.977194786071777
2017-09-06,5.510000228881836,5.460000038146973,5.510000228881836,5.489999771118164,16808413.0,4.950144290924072
2017-09-07,5.519999980926514,5.46999979019165,5.480000019073486,5.480000019073486,11726523.0,4.941127777099609
2017-09-08,5.5,5.46999979019165,5.46999979019165,5.489999771118164,8227830.0,4.950144290924072
2017-09-11,5.519999980926514,5.46999979019165,5.489999771118164,5.510000228881836,12658301.0,4.968177795410156
2017-09-12,5.519999980926514,5.460000038146973,5.519999980926514,5.480000019073486,14882413.0,4.941127777099609
2017-09-13,5.489999771118164,5.429999828338623,5.480000019073486,5.46999979019165,13175996.0,4.9321112632751465
2017-09-14,5.510000228881836,5.449999809265137,5.46999979019165,5.480000019073486,12660541.0,4.941127777099609
2017-09-15,5.489999771118164,5.400000095367432,5.489999771118164,5.420000076293945,17111800.0,4.887027740478516
2017-09-18,5.440000057220459,5.389999866485596,5.409999847412109,5.420000076293945,13007801.0,4.887027740478516
2017-09-19,5.449999809265137,5.389999866485596,5.420000076293945,5.400000095367432,10362600.0,4.86899471282959
2017-09-20,5.420000076293945,5.360000133514404,5.400000095367432,5.409999847412109,15297542.0,4.878011226654053
2017-09-21,5.409999847412109,5.360000133514404,5.400000095367432,5.369999885559082,13127855.0,4.841944694519043
2017-09-22,5.369999885559082,5.320000171661377,5.369999885559082,5.340000152587891,11609090.0,4.814895153045654
2017-09-25,5.340000152587891,5.269999980926514,5.340000152587891,5.28000020980835,11301842.0,4.760794639587402
2017-09-26,5.300000190734863,5.269999980926514,5.28000020980835,5.300000190734863,7148267.0,4.778828144073486
2017-09-27,5.340000152587891,5.289999961853027,5.309999942779541,5.329999923706055,9854292.0,4.805878162384033
2017-09-28,5.340000152587891,5.289999961853027,5.340000152587891,5.289999961853027,8368618.0,4.769811153411865
2017-09-29,5.329999923706055,5.289999961853027,5.300000190734863,5.320000171661377,11102740.0,4.796861171722412
2017-10-09,5.420000076293945,5.329999923706055,5.340000152587891,5.380000114440918,21822709.0,4.850961685180664
2017-10-10,5.409999847412109,5.349999904632568,5.369999885559082,5.400000095367432,12820459.0,4.86899471282959
2017-10-11,5.409999847412109,5.369999885559082,5.400000095367432,5.389999866485596,9143442.0,4.859978199005127
2017-10-12,5.400000095367432,5.329999923706055,5.389999866485596,5.360000133514404,9944001.0,4.83292818069458
2017-10-13,5.369999885559082,5.340000152587891,5.360000133514404,5.360000133514404,8643103.0,4.83292818069458
2017-10-16,5.369999885559082,5.309999942779541,5.360000133514404,5.320000171661377,12359154.0,4.796861171722412
2017-10-17,5.329999923706055,5.28000020980835,5.320000171661377,5.300000190734863,9050764.0,4.778828144073486
2017-10-18,5.320000171661377,5.28000020980835,5.300000190734863,5.289999961853027,6819873.0,4.769811153411865
2017-10-19,5.289999961853027,5.25,5.289999961853027,5.25,11381048.0,4.7337446212768555
2017-10-20,5.300000190734863,5.260000228881836,5.260000228881836,5.289999961853027,9639987.0,4.769811153411865
2017-10-23,5.309999942779541,5.28000020980835,5.289999961853027,5.309999942779541,6362848.0,4.787844657897949
2017-10-24,5.300000190734863,5.260000228881836,5.300000190734863,5.289999961853027,14004617.0,4.769811153411865
2017-10-25,5.300000190734863,5.25,5.28000020980835,5.300000190734863,9057657.0,4.778828144073486
2017-10-26,5.340000152587891,5.28000020980835,5.300000190734863,5.340000152587891,16493272.0,4.814895153045654
2017-10-27,5.340000152587891,5.300000190734863,5.329999923706055,5.309999942779541,10184890.0,4.787844657897949
2017-10-30,5.320000171661377,5.239999771118164,5.309999942779541,5.260000228881836,15855035.0,4.742761611938477
2017-10-31,5.269999980926514,5.25,5.269999980926514,5.269999980926514,8392700.0,4.751777648925781
2017-11-01,5.300000190734863,5.260000228881836,5.260000228881836,5.269999980926514,8805123.0,4.751777648925781
2017-11-02,5.269999980926514,5.230000019073486,5.269999980926514,5.25,8016900.0,4.7337446212768555
2017-11-03,5.329999923706055,5.230000019073486,5.300000190734863,5.28000020980835,17278244.0,4.760794639587402
2017-11-06,5.289999961853027,5.25,5.260000228881836,5.28000020980835,10446184.0,4.760794639587402
2017-11-07,5.309999942779541,5.260000228881836,5.260000228881836,5.300000190734863,8056563.0,4.778828144073486
2017-11-08,5.360000133514404,5.289999961853027,5.300000190734863,5.349999904632568,18975276.0,4.823911190032959
2017-11-09,5.349999904632568,5.320000171661377,5.329999923706055,5.349999904632568,8789387.0,4.823911190032959
2017-11-10,5.340000152587891,5.309999942779541,5.340000152587891,5.329999923706055,7099026.0,4.805878162384033
2017-11-13,5.340000152587891,5.300000190734863,5.329999923706055,5.309999942779541,11362119.0,4.787844657897949
2017-11-14,5.309999942779541,5.260000228881836,5.300000190734863,5.269999980926514,8625100.0,4.751777648925781
2017-11-15,5.289999961853027,5.21999979019165,5.269999980926514,5.230000019073486,9936019.0,4.71571159362793
2017-11-16,5.260000228881836,5.210000038146973,5.239999771118164,5.239999771118164,8240220.0,4.724727630615234
2017-11-17,5.230000019073486,5.150000095367432,5.230000019073486,5.170000076293945,15190133.0,4.661611557006836
2017-11-20,5.159999847412109,5.110000133514404,5.159999847412109,5.150000095367432,8737764.0,4.643578052520752
2017-11-21,5.199999809265137,5.150000095367432,5.159999847412109,5.190000057220459,7250669.0,4.679644584655762
2017-11-22,5.260000228881836,5.179999828338623,5.190000057220459,5.239999771118164,12778290.0,4.724727630615234
2017-11-23,5.25,5.150000095367432,5.230000019073486,5.190000057220459,10819385.0,4.679644584655762
2017-11-24,5.190000057220459,5.139999866485596,5.170000076293945,5.179999828338623,6936735.0,4.670628070831299
2017-11-27,5.190000057220459,5.139999866485596,5.170000076293945,5.150000095367432,5320565.0,4.643578052520752
2017-11-28,5.190000057220459,5.139999866485596,5.159999847412109,5.190000057220459,6156401.0,4.679644584655762
2017-11-29,5.199999809265137,5.150000095367432,5.190000057220459,5.190000057220459,7573800.0,4.679644584655762
2017-11-30,5.210000038146973,5.170000076293945,5.179999828338623,5.179999828338623,7082230.0,4.670628070831299
2017-12-01,5.199999809265137,5.159999847412109,5.170000076293945,5.179999828338623,6471220.0,4.670628070831299
2017-12-04,5.199999809265137,5.159999847412109,5.179999828338623,5.170000076293945,6478767.0,4.661611557006836
2017-12-05,5.179999828338623,5.119999885559082,5.170000076293945,5.139999866485596,10907377.0,4.634561061859131
2017-12-06,5.139999866485596,5.099999904632568,5.139999866485596,5.130000114440918,9441394.0,4.625545024871826
2017-12-07,5.159999847412109,5.099999904632568,5.130000114440918,5.139999866485596,8796524.0,4.634561061859131
2017-12-08,5.170000076293945,5.119999885559082,5.139999866485596,5.170000076293945,8148803.0,4.661611557006836
2017-12-11,5.179999828338623,5.139999866485596,5.170000076293945,5.179999828338623,6947714.0,4.670628070831299
2017-12-12,5.179999828338623,5.130000114440918,5.170000076293945,5.139999866485596,5085450.0,4.634561061859131
2017-12-13,5.150000095367432,5.119999885559082,5.139999866485596,5.150000095367432,4268401.0,4.643578052520752
2017-12-14,5.150000095367432,5.119999885559082,5.130000114440918,5.139999866485596,4884556.0,4.634561061859131
2017-12-15,5.139999866485596,5.090000152587891,5.130000114440918,5.110000133514404,5907200.0,4.6075119972229
2017-12-18,5.119999885559082,5.079999923706055,5.110000133514404,5.099999904632568,4230300.0,4.598495006561279
2017-12-19,5.119999885559082,5.090000152587891,5.099999904632568,5.110000133514404,3981880.0,4.6075119972229
2017-12-20,5.110000133514404,5.059999942779541,5.110000133514404,5.079999923706055,5017374.0,4.580461502075195
2017-12-21,5.079999923706055,5.03000020980835,5.079999923706055,5.059999942779541,8795022.0,4.562427997589111
2017-12-22,5.070000171661377,5.03000020980835,5.050000190734863,5.050000190734863,4425841.0,4.553411960601807
2017-12-25,5.070000171661377,5.019999980926514,5.059999942779541,5.03000020980835,5824340.0,4.535378932952881
2017-12-26,5.079999923706055,5.019999980926514,5.03000020980835,5.079999923706055,4691663.0,4.580461502075195
2017-12-27,5.079999923706055,5.039999961853027,5.079999923706055,5.050000190734863,4777178.0,4.553411960601807
2017-12-28,5.119999885559082,5.079999923706055,5.079999923706055,5.110000133514404,9193626.0,4.6075119972229
2017-12-29,5.119999885559082,5.079999923706055,5.110000133514404,5.119999885559082,5834602.0,4.616528034210205
2018-01-02,5.179999828338623,5.119999885559082,5.119999885559082,5.170000076293945,14110479.0,4.661611557006836
2018-01-03,5.210000038146973,5.159999847412109,5.159999847412109,5.190000057220459,13091475.0,4.679644584655762
2018-01-04,5.199999809265137,5.170000076293945,5.179999828338623,5.190000057220459,6886600.0,4.679644584655762
2018-01-05,5.230000019073486,5.170000076293945,5.170000076293945,5.199999809265137,11189634.0,4.688661098480225
2018-01-08,5.239999771118164,5.159999847412109,5.199999809265137,5.21999979019165,13803385.0,4.70669412612915
2018-01-09,5.239999771118164,5.190000057220459,5.21999979019165,5.210000038146973,8992720.0,4.697678089141846
2018-01-10,5.210000038146973,5.159999847412109,5.199999809265137,5.190000057220459,9916300.0,4.679644584655762
2018-01-11,5.199999809265137,5.170000076293945,5.199999809265137,5.199999809265137,5311365.0,4.688661098480225
2018-01-12,5.199999809265137,5.170000076293945,5.199999809265137,5.190000057220459,7821364.0,4.679644584655762
2018-01-15,5.190000057220459,5.130000114440918,5.190000057220459,5.139999866485596,10258723.0,4.634561061859131
2018-01-16,5.170000076293945,5.130000114440918,5.139999866485596,5.170000076293945,8880600.0,4.661611557006836
2018-01-17,5.28000020980835,5.159999847412109,5.159999847412109,5.260000228881836,23094019.0,4.742761611938477
2018-01-18,5.269999980926514,5.239999771118164,5.25,5.260000228881836,10472501.0,4.742761611938477
2018-01-19,5.349999904632568,5.25,5.260000228881836,5.320000171661377,20385481.0,4.796861171722412
2018-01-22,5.349999904632568,5.28000020980835,5.320000171661377,5.340000152587891,15032697.0,4.814895153045654
2018-01-23,5.369999885559082,5.329999923706055,5.340000152587891,5.360000133514404,14126097.0,4.83292818069458
2018-01-24,5.489999771118164,5.340000152587891,5.349999904632568,5.400000095367432,39334115.0,4.86899471282959
2018-01-25,5.420000076293945,5.360000133514404,5.389999866485596,5.389999866485596,19718978.0,4.859978199005127
2018-01-26,5.409999847412109,5.369999885559082,5.389999866485596,5.389999866485596,11656720.0,4.859978199005127
2018-01-29,5.409999847412109,5.320000171661377,5.389999866485596,5.340000152587891,17672443.0,4.814895153045654
2018-01-30,5.349999904632568,5.309999942779541,5.329999923706055,5.309999942779541,11766600.0,4.787844657897949
2018-01-31,5.320000171661377,5.260000228881836,5.300000190734863,5.269999980926514,14595167.0,4.751777648925781
2018-02-01,5.289999961853027,5.130000114440918,5.269999980926514,5.170000076293945,19923130.0,4.661611557006836
2018-02-02,5.21999979019165,5.099999904632568,5.159999847412109,5.210000038146973,12722443.0,4.697678089141846
2018-02-05,5.269999980926514,5.130000114440918,5.150000095367432,5.269999980926514,14196172.0,4.751777648925781
2018-02-06,5.25,5.130000114440918,5.21999979019165,5.139999866485596,16026494.0,4.634561061859131
2018-02-07,5.230000019073486,5.110000133514404,5.159999847412109,5.130000114440918,18218881.0,4.625545024871826
2018-02-08,5.159999847412109,5.070000171661377,5.130000114440918,5.110000133514404,16061265.0,4.6075119972229
2018-02-09,5.050000190734863,4.880000114440918,5.010000228881836,4.909999847412109,30326526.0,4.427177906036377
2018-02-12,4.96999979019165,4.889999866485596,4.940000057220459,4.940000057220459,12122427.0,4.454228401184082
2018-02-13,4.989999771118164,4.940000057220459,4.960000038146973,4.940000057220459,10117700.0,4.454228401184082
2018-02-14,4.960000038146973,4.889999866485596,4.949999809265137,4.920000076293945,10590074.0,4.436194896697998
2018-02-22,5.0,4.940000057220459,4.949999809265137,4.989999771118164,8346830.0,4.499311447143555
2018-02-23,5.019999980926514,4.96999979019165,4.96999979019165,5.010000228881836,8751863.0,4.517344951629639
2018-02-26,5.050000190734863,5.0,5.019999980926514,5.039999961853027,11287641.0,4.5443949699401855
2018-02-27,5.050000190734863,4.989999771118164,5.039999961853027,5.0,11327023.0,4.508328437805176
2018-02-28,5.0,4.960000038146973,5.0,4.980000019073486,7107502.0,4.490294933319092
2018-03-01,5.0,4.960000038146973,4.960000038146973,4.989999771118164,5935283.0,4.499311447143555
2018-03-02,4.980000019073486,4.949999809265137,4.96999979019165,4.96999979019165,5891445.0,4.481277942657471
2018-03-05,4.980000019073486,4.949999809265137,4.96999979019165,4.960000038146973,3579321.0,4.472261428833008
2018-03-06,5.019999980926514,4.960000038146973,4.980000019073486,5.019999980926514,9270508.0,4.52636194229126
2018-03-07,5.039999961853027,4.989999771118164,5.019999980926514,5.010000228881836,9673574.0,4.517344951629639
2018-03-08,5.059999942779541,5.0,5.010000228881836,5.050000190734863,9045897.0,4.553411960601807
2018-03-09,5.059999942779541,5.019999980926514,5.050000190734863,5.050000190734863,7902685.0,4.553411960601807
2018-03-12,5.070000171661377,5.039999961853027,5.059999942779541,5.059999942779541,8195498.0,4.562427997589111
2018-03-13,5.059999942779541,5.010000228881836,5.059999942779541,5.019999980926514,8129800.0,4.52636194229126
2018-03-14,5.03000020980835,4.989999771118164,5.019999980926514,4.989999771118164,6926637.0,4.499311447143555
2018-03-15,5.0,4.96999979019165,4.980000019073486,4.989999771118164,5770800.0,4.499311447143555
2018-03-16,5.010000228881836,4.980000019073486,5.0,4.980000019073486,3881724.0,4.490294933319092
2018-03-19,4.989999771118164,4.949999809265137,4.980000019073486,4.96999979019165,5504925.0,4.481277942657471
2018-03-20,4.980000019073486,4.949999809265137,4.960000038146973,4.980000019073486,4701882.0,4.490294933319092
2018-03-21,5.099999904632568,4.96999979019165,4.980000019073486,5.03000020980835,18477101.0,4.535378932952881
2018-03-22,5.039999961853027,5.0,5.03000020980835,5.039999961853027,9045659.0,4.5443949699401855
2018-03-23,4.980000019073486,4.809999942779541,4.980000019073486,4.840000152587891,19046394.0,4.3640618324279785
2018-03-26,4.889999866485596,4.760000228881836,4.800000190734863,4.889999866485596,12501921.0,4.409144878387451
2018-03-27,4.900000095367432,4.860000133514404,4.889999866485596,4.889999866485596,16881066.0,4.409144878387451
2018-03-28,4.860000133514404,4.800000190734863,4.860000133514404,4.820000171661377,11738009.0,4.346028804779053
2018-03-29,4.849999904632568,4.800000190734863,4.820000171661377,4.829999923706055,10979233.0,4.355044841766357
2018-03-30,4.849999904632568,4.800000190734863,4.829999923706055,4.809999942779541,9901100.0,4.337011814117432
2018-04-02,4.829999923706055,4.789999961853027,4.809999942779541,4.789999961853027,9198664.0,4.318978309631348
2018-04-03,4.760000228881836,4.71999979019165,4.760000228881836,4.739999771118164,10320920.0,4.273895263671875
2018-04-04,4.760000228881836,4.710000038146973,4.75,4.71999979019165,6888870.0,4.255862236022949
2018-04-09,4.739999771118164,4.699999809265137,4.699999809265137,4.71999979019165,6292366.0,4.255862236022949
2018-04-10,4.78000020980835,4.710000038146973,4.71999979019165,4.769999980926514,9924786.0,4.300945281982422
2018-04-11,4.800000190734863,4.75,4.78000020980835,4.769999980926514,6600280.0,4.300945281982422
2018-04-12,4.78000020980835,4.71999979019165,4.769999980926514,4.739999771118164,8105291.0,4.273895263671875
2018-04-13,4.760000228881836,4.71999979019165,4.75,4.730000019073486,4462500.0,4.264878749847412
2018-04-16,4.739999771118164,4.659999847412109,4.71999979019165,4.670000076293945,8019900.0,4.210779190063477
2018-04-17,4.699999809265137,4.619999885559082,4.690000057220459,4.639999866485596,8680754.0,4.1837286949157715
2018-04-18,4.679999828338623,4.610000133514404,4.659999847412109,4.639999866485596,6642243.0,4.1837286949157715
2018-04-19,4.670000076293945,4.630000114440918,4.639999866485596,4.659999847412109,5445300.0,4.2017621994018555
2018-04-20,4.650000095367432,4.559999942779541,4.639999866485596,4.570000171661377,8988600.0,4.120612144470215
2018-04-23,4.630000114440918,4.559999942779541,4.579999923706055,4.599999904632568,5597751.0,4.1476616859436035
2018-04-24,4.659999847412109,4.599999904632568,4.610000133514404,4.650000095367432,7464801.0,4.192745685577393
2018-04-25,4.650000095367432,4.619999885559082,4.639999866485596,4.630000114440918,6825424.0,4.17471170425415
2018-04-26,4.630000114440918,4.579999923706055,4.630000114440918,4.579999923706055,5106320.0,4.129628658294678
2018-04-27,4.590000152587891,4.539999961853027,4.579999923706055,4.570000171661377,5770340.0,4.120612144470215
2018-05-02,4.590000152587891,4.550000190734863,4.559999942779541,4.579999923706055,5806112.0,4.129628658294678
2018-05-03,4.599999904632568,4.539999961853027,4.570000171661377,4.590000152587891,5391000.0,4.138645648956299
2018-05-04,4.590000152587891,4.559999942779541,4.579999923706055,4.570000171661377,4694661.0,4.120612144470215
2018-05-07,4.630000114440918,4.570000171661377,4.579999923706055,4.619999885559082,5964750.0,4.1656951904296875
2018-05-08,4.639999866485596,4.599999904632568,4.619999885559082,4.639999866485596,5324769.0,4.1837286949157715
2018-05-09,4.639999866485596,4.610000133514404,4.630000114440918,4.630000114440918,3792832.0,4.17471170425415
2018-05-10,4.639999866485596,4.619999885559082,4.630000114440918,4.639999866485596,3379284.0,4.1837286949157715
2018-05-11,4.650000095367432,4.619999885559082,4.630000114440918,4.630000114440918,3798680.0,4.17471170425415
2018-05-14,4.639999866485596,4.610000133514404,4.639999866485596,4.610000133514404,3812300.0,4.156678676605225
2018-05-15,4.630000114440918,4.590000152587891,4.610000133514404,4.630000114440918,3149760.0,4.17471170425415
2018-05-16,4.619999885559082,4.590000152587891,4.619999885559082,4.610000133514404,2755324.0,4.156678676605225
2018-05-17,4.610000133514404,4.590000152587891,4.599999904632568,4.590000152587891,2149300.0,4.138645648956299
2018-05-18,4.619999885559082,4.590000152587891,4.590000152587891,4.619999885559082,3567092.0,4.1656951904296875
2018-05-21,4.679999828338623,4.630000114440918,4.630000114440918,4.659999847412109,7962755.0,4.2017621994018555
2018-05-22,4.670000076293945,4.639999866485596,4.670000076293945,4.659999847412109,3497201.0,4.2017621994018555
2018-05-23,4.659999847412109,4.619999885559082,4.659999847412109,4.630000114440918,4310953.0,4.17471170425415
2018-05-24,4.639999866485596,4.590000152587891,4.630000114440918,4.599999904632568,5152354.0,4.1476616859436035
2018-05-25,4.599999904632568,4.559999942779541,4.590000152587891,4.570000171661377,4713200.0,4.120612144470215
2018-05-28,4.579999923706055,4.539999961853027,4.559999942779541,4.570000171661377,4596502.0,4.120612144470215
2018-05-29,4.579999923706055,4.53000020980835,4.570000171661377,4.539999961853027,4189804.0,4.093562126159668
2018-05-30,4.519999980926514,4.420000076293945,4.510000228881836,4.429999828338623,10154515.0,3.9943785667419434
2018-05-31,4.46999979019165,4.440000057220459,4.449999809265137,4.449999809265137,4033349.0,4.012412071228027
2018-06-01,4.46999979019165,4.429999828338623,4.440000057220459,4.449999809265137,5581000.0,4.012412071228027
2018-06-04,4.46999979019165,4.440000057220459,4.449999809265137,4.449999809265137,3763225.0,4.012412071228027
2018-06-05,4.480000019073486,4.449999809265137,4.460000038146973,4.46999979019165,3268724.0,4.030445098876953
2018-06-06,4.46999979019165,4.449999809265137,4.46999979019165,4.460000038146973,2937424.0,4.021429061889648
2018-06-07,4.489999771118164,4.449999809265137,4.460000038146973,4.460000038146973,4395601.0,4.021429061889648
2018-06-08,4.46999979019165,4.380000114440918,4.46999979019165,4.389999866485596,8429305.0,3.958312511444092
2018-06-11,4.400000095367432,4.360000133514404,4.389999866485596,4.369999885559082,4932300.0,3.9402787685394287
2018-06-12,4.380000114440918,4.329999923706055,4.360000133514404,4.380000114440918,4052602.0,3.94929575920105
2018-06-13,4.380000114440918,4.329999923706055,4.380000114440918,4.340000152587891,3387600.0,3.913228750228882
2018-06-14,4.360000133514404,4.320000171661377,4.340000152587891,4.340000152587891,2912263.0,3.913228750228882
2018-06-15,4.360000133514404,4.300000190734863,4.329999923706055,4.320000171661377,6187401.0,3.895195722579956
2018-06-19,4.300000190734863,4.010000228881836,4.300000190734863,4.070000171661377,15320933.0,3.6697795391082764
2018-06-20,4.110000133514404,4.03000020980835,4.050000190734863,4.090000152587891,7568801.0,3.687812566757202
2018-06-21,4.119999885559082,4.010000228881836,4.079999923706055,4.03000020980835,8035536.0,3.6337127685546875
2018-06-22,4.090000152587891,4.0,4.010000228881836,4.059999942779541,5822351.0,3.6607627868652344
2018-06-25,4.099999904632568,4.03000020980835,4.079999923706055,4.039999961853027,4263600.0,3.6427292823791504
2018-06-26,4.079999923706055,4.03000020980835,4.059999942779541,4.070000171661377,6044573.0,3.6697795391082764
2018-06-27,4.079999923706055,4.039999961853027,4.070000171661377,4.050000190734863,4852300.0,3.6517460346221924
2018-06-28,4.059999942779541,3.990000009536743,4.039999961853027,4.019999980926514,5123824.0,3.6246960163116455
2018-06-29,4.099999904632568,4.019999980926514,4.03000020980835,4.090000152587891,5242805.0,3.687812566757202
2018-07-02,4.099999904632568,4.0,4.090000152587891,4.019999980926514,6865800.0,3.6246960163116455
2018-07-03,4.059999942779541,3.990000009536743,4.019999980926514,4.059999942779541,5837798.0,3.6607627868652344
2018-07-04,4.070000171661377,4.03000020980835,4.039999961853027,4.039999961853027,3500190.0,3.6427292823791504
2018-07-05,4.059999942779541,4.0,4.039999961853027,4.0,3591004.0,3.6066625118255615
2018-07-06,4.039999961853027,3.9600000381469727,4.010000228881836,4.010000228881836,5554606.0,3.6156792640686035
2018-07-09,4.079999923706055,4.010000228881836,4.010000228881836,4.059999942779541,5562900.0,3.6607627868652344
2018-07-10,4.090000152587891,4.050000190734863,4.059999942779541,4.070000171661377,4182808.0,3.6697795391082764
2018-07-11,4.050000190734863,3.990000009536743,4.050000190734863,4.03000020980835,5570572.0,3.6337127685546875
2018-07-12,4.110000133514404,4.03000020980835,4.03000020980835,4.090000152587891,7982399.0,3.687812566757202
2018-07-13,4.139999866485596,4.090000152587891,4.099999904632568,4.119999885559082,5607128.0,3.71486234664917
2018-07-16,4.139999866485596,4.099999904632568,4.119999885559082,4.130000114440918,3669497.0,3.723879337310791
2018-07-17,4.130000114440918,4.090000152587891,4.130000114440918,4.119999885559082,2386476.0,3.71486234664917
2018-07-18,4.139999866485596,4.110000133514404,4.119999885559082,4.110000133514404,3619700.0,3.705846071243286
2018-07-19,4.119999885559082,4.070000171661377,4.119999885559082,4.090000152587891,3119846.0,3.687812566757202
2018-07-20,4.190000057220459,4.070000171661377,4.079999923706055,4.179999828338623,8115640.0,3.7689621448516846
2018-07-23,4.230000019073486,4.150000095367432,4.159999847412109,4.230000019073486,7554012.0,3.8140459060668945
2018-07-24,4.320000171661377,4.210000038146973,4.230000019073486,4.320000171661377,13171615.0,3.895195722579956
2018-07-25,4.329999923706055,4.28000020980835,4.300000190734863,4.300000190734863,6369860.0,3.8771626949310303
2018-07-26,4.369999885559082,4.329999923706055,4.349999904632568,4.340000152587891,8428670.0,3.913228750228882
2018-07-27,4.349999904632568,4.329999923706055,4.349999904632568,4.329999923706055,3845500.0,3.904212236404419
2018-07-30,4.349999904632568,4.309999942779541,4.320000171661377,4.329999923706055,3797539.0,3.904212236404419
2018-07-31,4.349999904632568,4.320000171661377,4.329999923706055,4.349999904632568,2996500.0,3.9222452640533447
2018-08-01,4.360000133514404,4.309999942779541,4.349999904632568,4.320000171661377,5746000.0,3.895195722579956
2018-08-02,4.329999923706055,4.170000076293945,4.289999961853027,4.25,10460850.0,3.8320791721343994
2018-08-03,4.110000133514404,4.059999942779541,4.090000152587891,4.079999923706055,5133700.0,3.8320791721343994
2018-08-06,4.099999904632568,4.03000020980835,4.070000171661377,4.03000020980835,4696233.0,3.7851176261901855
2018-08-07,4.119999885559082,4.039999961853027,4.039999961853027,4.110000133514404,5572047.0,3.8602564334869385
2018-08-08,4.119999885559082,4.070000171661377,4.119999885559082,4.090000152587891,4625400.0,3.8414716720581055
2018-08-09,4.150000095367432,4.070000171661377,4.070000171661377,4.139999866485596,5724484.0,3.8884334564208984
2018-08-10,4.150000095367432,4.110000133514404,4.139999866485596,4.150000095367432,5708108.0,3.8978254795074463
2018-08-13,4.170000076293945,4.110000133514404,4.119999885559082,4.150000095367432,6361651.0,3.8978254795074463
2018-08-14,4.170000076293945,4.130000114440918,4.139999866485596,4.170000076293945,2913610.0,3.9166102409362793
2018-08-15,4.159999847412109,4.090000152587891,4.159999847412109,4.099999904632568,3665600.0,3.8508639335632324
2018-08-16,4.099999904632568,4.059999942779541,4.090000152587891,4.079999923706055,3445900.0,3.8320791721343994
2018-08-17,4.110000133514404,4.010000228881836,4.079999923706055,4.03000020980835,4364300.0,3.7851176261901855
2018-08-20,4.059999942779541,4.010000228881836,4.019999980926514,4.050000190734863,3361745.0,3.8039021492004395
2018-08-21,4.099999904632568,4.039999961853027,4.039999961853027,4.090000152587891,3136400.0,3.8414716720581055
2018-08-22,4.090000152587891,4.059999942779541,4.090000152587891,4.079999923706055,2531578.0,3.8320791721343994
2018-08-23,4.099999904632568,4.059999942779541,4.079999923706055,4.079999923706055,2854110.0,3.8320791721343994
2018-08-24,4.099999904632568,4.059999942779541,4.070000171661377,4.090000152587891,2648111.0,3.8414716720581055
2018-08-27,4.130000114440918,4.079999923706055,4.090000152587891,4.119999885559082,4507387.0,3.8696486949920654
2018-08-28,4.150000095367432,4.099999904632568,4.119999885559082,4.110000133514404,3585947.0,3.8602564334869385
2018-08-29,4.110000133514404,4.070000171661377,4.099999904632568,4.079999923706055,2812900.0,3.8320791721343994
2018-08-30,4.099999904632568,4.050000190734863,4.070000171661377,4.070000171661377,3475230.0,3.8226869106292725
2018-08-31,4.079999923706055,4.039999961853027,4.059999942779541,4.050000190734863,3006599.0,3.8039021492004395
2018-09-03,4.059999942779541,4.019999980926514,4.050000190734863,4.050000190734863,3599100.0,3.8039021492004395
2018-09-04,4.119999885559082,4.079999923706055,4.079999923706055,4.110000133514404,5412700.0,3.8602564334869385
2018-09-05,4.110000133514404,4.079999923706055,4.099999904632568,4.090000152587891,3514100.0,3.8414716720581055
2018-09-06,4.090000152587891,4.039999961853027,4.059999942779541,4.050000190734863,3443688.0,3.8039021492004395
2018-09-07,4.090000152587891,4.050000190734863,4.050000190734863,4.070000171661377,3616809.0,3.8226869106292725
2018-09-10,4.079999923706055,4.039999961853027,4.070000171661377,4.050000190734863,4546217.0,3.8039021492004395
2018-09-11,4.059999942779541,4.019999980926514,4.059999942779541,4.03000020980835,4152199.0,3.7851176261901855
2018-09-12,4.039999961853027,4.010000228881836,4.019999980926514,4.019999980926514,2087800.0,3.7757251262664795
2018-09-13,4.059999942779541,4.019999980926514,4.039999961853027,4.03000020980835,4212326.0,3.7851176261901855
2018-09-14,4.059999942779541,4.03000020980835,4.050000190734863,4.039999961853027,2948613.0,3.7945096492767334
2018-09-17,4.050000190734863,4.010000228881836,4.050000190734863,4.019999980926514,3909254.0,3.7757251262664795
2018-09-18,4.090000152587891,4.010000228881836,4.03000020980835,4.079999923706055,4553070.0,3.8320791721343994
2018-09-19,4.119999885559082,4.059999942779541,4.059999942779541,4.090000152587891,5097365.0,3.8414716720581055
2018-09-20,4.110000133514404,4.079999923706055,4.090000152587891,4.099999904632568,2930017.0,3.8508639335632324
2018-09-21,4.159999847412109,4.079999923706055,4.079999923706055,4.159999847412109,7698004.0,3.9072177410125732
2018-09-25,4.150000095367432,4.119999885559082,4.150000095367432,4.130000114440918,4670000.0,3.8790411949157715
2018-09-26,4.159999847412109,4.119999885559082,4.119999885559082,4.130000114440918,7285200.0,3.8790411949157715
2018-09-27,4.139999866485596,4.099999904632568,4.130000114440918,4.099999904632568,3887100.0,3.8508639335632324
2018-09-28,4.130000114440918,4.099999904632568,4.099999904632568,4.130000114440918,4411242.0,3.8790411949157715
2018-10-08,4.099999904632568,4.039999961853027,4.099999904632568,4.050000190734863,7590900.0,3.8039021492004395
2018-10-09,4.070000171661377,4.039999961853027,4.059999942779541,4.050000190734863,3886085.0,3.8039021492004395
2018-10-10,4.090000152587891,4.050000190734863,4.050000190734863,4.079999923706055,3110781.0,3.8320791721343994
2018-10-11,4.03000020980835,3.8499999046325684,4.03000020980835,3.859999895095825,14128511.0,3.6254472732543945
2018-10-12,3.859999895095825,3.759999990463257,3.8499999046325684,3.8499999046325684,9147688.0,3.6160550117492676
2018-10-15,3.869999885559082,3.7899999618530273,3.859999895095825,3.799999952316284,5761900.0,3.5690932273864746
2018-10-16,3.819999933242798,3.7300000190734863,3.799999952316284,3.740000009536743,7639768.0,3.5127391815185547
2018-10-17,3.799999952316284,3.7300000190734863,3.7799999713897705,3.7699999809265137,4369537.0,3.5409162044525146
2018-10-18,3.7699999809265137,3.700000047683716,3.7699999809265137,3.700000047683716,5152299.0,3.4751698970794678
2018-10-19,3.759999990463257,3.6600000858306885,3.680000066757202,3.759999990463257,7400839.0,3.5315237045288086
2018-10-22,3.930000066757202,3.7699999809265137,3.7699999809265137,3.890000104904175,14251019.0,3.6536247730255127
2018-10-23,3.9000000953674316,3.819999933242798,3.890000104904175,3.8399999141693115,7387954.0,3.6066625118255615
2018-10-24,3.890000104904175,3.809999942779541,3.809999942779541,3.869999885559082,6618965.0,3.6348397731781006
2018-10-25,3.869999885559082,3.799999952316284,3.819999933242798,3.859999895095825,7756696.0,3.6254472732543945
2018-10-26,3.9100000858306885,3.859999895095825,3.869999885559082,3.880000114440918,7751750.0,3.6442322731018066
2018-10-29,3.890000104904175,3.8399999141693115,3.880000114440918,3.869999885559082,6196985.0,3.6348397731781006
2018-10-30,3.9000000953674316,3.819999933242798,3.8499999046325684,3.880000114440918,8904116.0,3.6442322731018066
2018-10-31,3.930000066757202,3.869999885559082,3.880000114440918,3.890000104904175,9860909.0,3.6536247730255127
2018-11-01,3.930000066757202,3.890000104904175,3.9100000858306885,3.9000000953674316,10797002.0,3.6630167961120605
2018-11-02,3.9600000381469727,3.9200000762939453,3.9200000762939453,3.9600000381469727,12009863.0,3.7193710803985596
2018-11-05,3.9800000190734863,3.930000066757202,3.950000047683716,3.9800000190734863,9589531.0,3.7381556034088135
2018-11-06,3.990000009536743,3.940000057220459,3.9700000286102295,3.9700000286102295,6263500.0,3.7287631034851074
2018-11-07,4.0,3.950000047683716,3.990000009536743,3.9600000381469727,5313010.0,3.7193710803985596
2018-11-08,3.990000009536743,3.9600000381469727,3.9800000190734863,3.9600000381469727,4229600.0,3.7193710803985596
2018-11-09,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9200000762939453,7375719.0,3.6818015575408936
2018-11-12,4.130000114440918,3.940000057220459,3.950000047683716,4.110000133514404,26922086.0,3.8602564334869385
2018-11-13,4.139999866485596,4.050000190734863,4.050000190734863,4.130000114440918,16667698.0,3.8790411949157715
2018-11-14,4.159999847412109,4.099999904632568,4.119999885559082,4.130000114440918,11911601.0,3.8790411949157715
2018-11-15,4.159999847412109,4.110000133514404,4.119999885559082,4.139999866485596,10852335.0,3.8884334564208984
2018-11-16,4.260000228881836,4.119999885559082,4.150000095367432,4.199999809265137,19373000.0,3.94478702545166
2018-11-19,4.269999980926514,4.179999828338623,4.199999809265137,4.25,13223869.0,3.9917492866516113
2018-11-20,4.269999980926514,4.170000076293945,4.210000038146973,4.179999828338623,16654035.0,3.9260025024414062
2018-11-21,4.210000038146973,4.130000114440918,4.139999866485596,4.190000057220459,7607997.0,3.9353950023651123
2018-11-22,4.210000038146973,4.179999828338623,4.190000057220459,4.190000057220459,4888253.0,3.9353950023651123
2018-11-23,4.190000057220459,4.059999942779541,4.179999828338623,4.079999923706055,12056439.0,3.8320791721343994
2018-11-26,4.110000133514404,4.03000020980835,4.079999923706055,4.050000190734863,5779075.0,3.8039021492004395
2018-11-27,4.090000152587891,4.039999961853027,4.070000171661377,4.059999942779541,4520816.0,3.8132944107055664
2018-11-28,4.090000152587891,4.03000020980835,4.059999942779541,4.090000152587891,5078838.0,3.8414716720581055
2018-11-29,4.110000133514404,4.03000020980835,4.090000152587891,4.039999961853027,5418300.0,3.7945096492767334
2018-11-30,4.070000171661377,4.019999980926514,4.039999961853027,4.059999942779541,5037500.0,3.8132944107055664
2018-12-03,4.159999847412109,4.110000133514404,4.130000114440918,4.150000095367432,11031289.0,3.8978254795074463
2018-12-04,4.159999847412109,4.110000133514404,4.150000095367432,4.139999866485596,5965122.0,3.8884334564208984
2018-12-05,4.110000133514404,4.070000171661377,4.090000152587891,4.090000152587891,4712700.0,3.8414716720581055
2018-12-06,4.099999904632568,4.019999980926514,4.079999923706055,4.039999961853027,6853006.0,3.7945096492767334
2018-12-07,4.050000190734863,4.03000020980835,4.039999961853027,4.050000190734863,3182100.0,3.8039021492004395
2018-12-10,4.050000190734863,3.9700000286102295,4.039999961853027,3.990000009536743,4937700.0,3.7475478649139404
2018-12-11,4.010000228881836,3.990000009536743,3.990000009536743,4.0,1728400.0,3.7569403648376465
2018-12-12,4.019999980926514,4.0,4.0,4.010000228881836,2397395.0,3.7663328647613525
2018-12-13,4.050000190734863,3.9800000190734863,4.010000228881836,4.03000020980835,5301087.0,3.7851176261901855
2018-12-14,4.019999980926514,3.9600000381469727,4.019999980926514,3.9700000286102295,6408801.0,3.7287631034851074
2018-12-17,3.990000009536743,3.940000057220459,3.950000047683716,3.9600000381469727,4356725.0,3.7193710803985596
2018-12-18,3.9800000190734863,3.930000066757202,3.940000057220459,3.9600000381469727,4525926.0,3.7193710803985596
2018-12-19,3.9800000190734863,3.930000066757202,3.9800000190734863,3.930000066757202,4938300.0,3.6911940574645996
2018-12-20,3.950000047683716,3.890000104904175,3.950000047683716,3.9100000858306885,6394320.0,3.6724092960357666
2018-12-21,3.9200000762939453,3.869999885559082,3.9200000762939453,3.890000104904175,5975020.0,3.6536247730255127
2018-12-24,3.930000066757202,3.880000114440918,3.890000104904175,3.9200000762939453,3699885.0,3.6818015575408936
2018-12-25,3.9100000858306885,3.8399999141693115,3.9100000858306885,3.880000114440918,6397300.0,3.6442322731018066
2018-12-26,3.9100000858306885,3.869999885559082,3.880000114440918,3.9000000953674316,3950600.0,3.6630167961120605
2018-12-27,3.940000057220459,3.869999885559082,3.940000057220459,3.869999885559082,4794585.0,3.6348397731781006
2018-12-28,3.9000000953674316,3.8499999046325684,3.869999885559082,3.9000000953674316,3689216.0,3.6630167961120605
2019-01-02,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.869999885559082,4175400.0,3.6348397731781006
2019-01-03,3.9200000762939453,3.859999895095825,3.880000114440918,3.880000114440918,4687809.0,3.6442322731018066
2019-01-04,3.9600000381469727,3.859999895095825,3.869999885559082,3.9600000381469727,6727609.0,3.7193710803985596
2019-01-07,4.0,3.940000057220459,3.869999885559082,3.990000009536743,9546563.0,3.7475478649139404
2019-01-08,4.039999961853027,3.9600000381469727,3.9800000190734863,4.0,6789700.0,3.7569403648376465
2019-01-09,4.039999961853027,3.9800000190734863,4.0,4.010000228881836,6142585.0,3.7663328647613525
2019-01-10,4.039999961853027,4.0,4.010000228881836,4.010000228881836,4072200.0,3.7663328647613525
2019-01-11,4.019999980926514,3.9700000286102295,4.010000228881836,4.010000228881836,4620412.0,3.7663328647613525
2019-01-14,4.03000020980835,3.990000009536743,4.0,4.019999980926514,5216961.0,3.7757251262664795
2019-01-15,4.050000190734863,4.0,4.010000228881836,4.039999961853027,5820300.0,3.7945096492767334
2019-01-16,4.050000190734863,4.019999980926514,4.019999980926514,4.03000020980835,4052400.0,3.7851176261901855
2019-01-17,4.059999942779541,4.010000228881836,4.019999980926514,4.050000190734863,6747998.0,3.8039021492004395
2019-01-18,4.059999942779541,4.019999980926514,4.050000190734863,4.050000190734863,6260900.0,3.8039021492004395
2019-01-21,4.059999942779541,4.019999980926514,4.059999942779541,4.039999961853027,6695200.0,3.7945096492767334
2019-01-22,4.039999961853027,3.990000009536743,4.019999980926514,4.0,6096274.0,3.7569403648376465
2019-01-23,4.010000228881836,3.9800000190734863,3.990000009536743,3.990000009536743,3387700.0,3.7475478649139404
2019-01-24,4.03000020980835,3.9800000190734863,4.0,3.990000009536743,4687462.0,3.7475478649139404
2019-01-25,4.019999980926514,3.990000009536743,4.0,4.0,3892526.0,3.7569403648376465
2019-01-28,4.019999980926514,3.9700000286102295,4.010000228881836,3.9800000190734863,4531700.0,3.7381556034088135
2019-01-29,3.9800000190734863,3.880000114440918,3.9800000190734863,3.940000057220459,7510800.0,3.7005863189697266
2019-01-30,3.950000047683716,3.9100000858306885,3.930000066757202,3.9200000762939453,2962701.0,3.6818015575408936
2019-01-31,3.950000047683716,3.890000104904175,3.930000066757202,3.9000000953674316,6424589.0,3.6630167961120605
2019-02-01,3.9700000286102295,3.9100000858306885,3.9100000858306885,3.9700000286102295,5469010.0,3.7287631034851074
2019-02-11,4.019999980926514,3.9600000381469727,3.9600000381469727,4.010000228881836,7196121.0,3.7663328647613525
2019-02-12,4.050000190734863,3.990000009536743,4.0,4.039999961853027,6797986.0,3.7945096492767334
2019-02-13,4.079999923706055,4.019999980926514,4.039999961853027,4.070000171661377,9582546.0,3.8226869106292725
2019-02-14,4.090000152587891,4.050000190734863,4.070000171661377,4.070000171661377,8087431.0,3.8226869106292725
2019-02-15,4.079999923706055,4.019999980926514,4.070000171661377,4.03000020980835,7808700.0,3.7851176261901855
2019-02-18,4.110000133514404,4.039999961853027,4.039999961853027,4.099999904632568,12320754.0,3.8508639335632324
2019-02-19,4.139999866485596,4.079999923706055,4.110000133514404,4.110000133514404,15845152.0,3.8602564334869385
2019-02-20,4.119999885559082,4.079999923706055,4.110000133514404,4.110000133514404,8591905.0,3.8602564334869385
2019-02-21,4.139999866485596,4.079999923706055,4.099999904632568,4.099999904632568,10495271.0,3.8508639335632324
2019-02-22,4.150000095367432,4.079999923706055,4.099999904632568,4.139999866485596,13555962.0,3.8884334564208984
2019-02-25,4.360000133514404,4.159999847412109,4.159999847412109,4.349999904632568,43527785.0,4.085672378540039
2019-02-26,4.460000038146973,4.28000020980835,4.340000152587891,4.349999904632568,47492659.0,4.085672378540039
2019-02-27,4.440000057220459,4.329999923706055,4.349999904632568,4.360000133514404,30829901.0,4.095065116882324
2019-02-28,4.400000095367432,4.320000171661377,4.369999885559082,4.340000152587891,15455485.0,4.07628059387207
2019-03-01,4.389999866485596,4.329999923706055,4.360000133514404,4.389999866485596,14707030.0,4.123241901397705
2019-03-04,4.510000228881836,4.400000095367432,4.400000095367432,4.429999828338623,31190853.0,4.160810947418213
2019-03-05,4.449999809265137,4.389999866485596,4.409999847412109,4.449999809265137,19112731.0,4.179595947265625
2019-03-06,4.570000171661377,4.460000038146973,4.460000038146973,4.559999942779541,36965432.0,4.282912254333496
2019-03-07,4.690000057220459,4.53000020980835,4.539999961853027,4.639999866485596,36515278.0,4.35805082321167
2019-03-08,4.639999866485596,4.420000076293945,4.630000114440918,4.420000076293945,36223117.0,4.151419162750244
2019-03-11,4.53000020980835,4.409999847412109,4.420000076293945,4.53000020980835,18316532.0,4.254735469818115
2019-03-12,4.730000019073486,4.539999961853027,4.559999942779541,4.599999904632568,36619198.0,4.320481300354004
2019-03-13,4.699999809265137,4.550000190734863,4.599999904632568,4.570000171661377,27969982.0,4.292304515838623
2019-03-14,4.579999923706055,4.409999847412109,4.550000190734863,4.449999809265137,22892700.0,4.179595947265625
2019-03-15,4.539999961853027,4.449999809265137,4.460000038146973,4.53000020980835,14898963.0,4.254735469818115
2019-03-18,4.599999904632568,4.510000228881836,4.550000190734863,4.590000152587891,15209836.0,4.311089038848877
2019-03-19,4.670000076293945,4.599999904632568,4.610000133514404,4.619999885559082,19704164.0,4.339265823364258
2019-03-20,4.630000114440918,4.559999942779541,4.619999885559082,4.619999885559082,14019294.0,4.339265823364258
2019-03-21,4.659999847412109,4.610000133514404,4.619999885559082,4.639999866485596,13988412.0,4.35805082321167
2019-03-22,4.679999828338623,4.590000152587891,4.659999847412109,4.679999828338623,17822506.0,4.395620346069336
2019-03-25,4.699999809265137,4.610000133514404,4.619999885559082,4.630000114440918,19053400.0,4.348658561706543
2019-03-26,4.639999866485596,4.440000057220459,4.610000133514404,4.460000038146973,30485260.0,4.188988208770752
2019-03-27,4.5,4.420000076293945,4.460000038146973,4.480000019073486,14696604.0,4.207773208618164
2019-03-28,4.510000228881836,4.429999828338623,4.460000038146973,4.449999809265137,11954708.0,4.179595947265625
2019-03-29,4.539999961853027,4.420000076293945,4.449999809265137,4.53000020980835,16680073.0,4.254735469818115
2019-04-01,4.650000095367432,4.53000020980835,4.53000020980835,4.639999866485596,27431032.0,4.35805082321167
2019-04-02,4.659999847412109,4.599999904632568,4.639999866485596,4.610000133514404,18607185.0,4.329874038696289
2019-04-03,4.659999847412109,4.590000152587891,4.599999904632568,4.659999847412109,20709752.0,4.376835346221924
2019-04-04,4.760000228881836,4.670000076293945,4.690000057220459,4.690000057220459,29340829.0,4.405012607574463
2019-04-08,4.760000228881836,4.630000114440918,4.71999979019165,4.690000057220459,29936115.0,4.405012607574463
2019-04-09,4.739999771118164,4.659999847412109,4.690000057220459,4.730000019073486,18623631.0,4.442581653594971
2019-04-10,4.800000190734863,4.670000076293945,4.710000038146973,4.769999980926514,27625800.0,4.480151176452637
2019-04-11,4.78000020980835,4.690000057220459,4.760000228881836,4.690000057220459,22051492.0,4.405012607574463
2019-04-12,4.699999809265137,4.630000114440918,4.679999828338623,4.699999809265137,14205995.0,4.41440486907959
2019-04-15,4.860000133514404,4.71999979019165,4.820000171661377,4.71999979019165,28686290.0,4.433189392089844
2019-04-16,4.789999961853027,4.659999847412109,4.710000038146973,4.789999961853027,20369302.0,4.498936176300049
2019-04-17,4.820000171661377,4.78000020980835,4.789999961853027,4.809999942779541,21351028.0,4.517720699310303
2019-04-18,4.820000171661377,4.769999980926514,4.800000190734863,4.78000020980835,13829775.0,4.489543914794922
2019-04-19,4.809999942779541,4.730000019073486,4.789999961853027,4.789999961853027,13623250.0,4.498936176300049
2019-04-22,4.860000133514404,4.760000228881836,4.800000190734863,4.760000228881836,26831298.0,4.470759391784668
2019-04-23,4.78000020980835,4.710000038146973,4.769999980926514,4.730000019073486,12640731.0,4.442581653594971
2019-04-24,4.760000228881836,4.679999828338623,4.75,4.760000228881836,12658828.0,4.470759391784668
2019-04-25,4.75,4.590000152587891,4.75,4.610000133514404,15981663.0,4.329874038696289
2019-04-26,4.619999885559082,4.570000171661377,4.590000152587891,4.590000152587891,11877243.0,4.311089038848877
2019-05-06,4.75,4.480000019073486,4.75,4.550000190734863,42856035.0,4.273519992828369
2019-05-07,4.639999866485596,4.510000228881836,4.559999942779541,4.639999866485596,26251348.0,4.35805082321167
2019-05-08,4.639999866485596,4.53000020980835,4.559999942779541,4.570000171661377,19418100.0,4.292304515838623
2019-05-09,4.559999942779541,4.449999809265137,4.53000020980835,4.46999979019165,19589135.0,4.198380470275879
2019-05-10,4.570000171661377,4.460000038146973,4.5,4.559999942779541,18842179.0,4.282912254333496
2019-05-13,4.550000190734863,4.5,4.53000020980835,4.510000228881836,12980034.0,4.235950469970703
2019-05-14,4.53000020980835,4.460000038146973,4.460000038146973,4.489999771118164,10174700.0,4.217165470123291
2019-05-15,4.599999904632568,4.510000228881836,4.53000020980835,4.570000171661377,15438100.0,4.292304515838623
2019-05-16,4.760000228881836,4.539999961853027,4.559999942779541,4.710000038146973,31411140.0,4.423797130584717
2019-05-17,4.75,4.519999980926514,4.699999809265137,4.53000020980835,33324743.0,4.254735469818115
2019-05-20,4.550000190734863,4.389999866485596,4.53000020980835,4.440000057220459,24523813.0,4.170203685760498
2019-05-21,4.519999980926514,4.420000076293945,4.449999809265137,4.489999771118164,15880386.0,4.217165470123291
2019-05-22,4.510000228881836,4.400000095367432,4.510000228881836,4.440000057220459,14504331.0,4.170203685760498
2019-05-23,4.489999771118164,4.409999847412109,4.449999809265137,4.449999809265137,10425000.0,4.179595947265625
2019-05-24,4.449999809265137,4.400000095367432,4.429999828338623,4.409999847412109,7799623.0,4.142026901245117
2019-05-27,4.5,4.400000095367432,4.409999847412109,4.46999979019165,11420619.0,4.198380470275879
2019-05-28,4.519999980926514,4.460000038146973,4.46999979019165,4.46999979019165,10030677.0,4.198380470275879
2019-05-29,4.53000020980835,4.46999979019165,4.480000019073486,4.510000228881836,8077601.0,4.235950469970703
2019-05-30,4.5,4.460000038146973,4.480000019073486,4.489999771118164,7665583.0,4.217165470123291
2019-05-31,4.510000228881836,4.46999979019165,4.489999771118164,4.480000019073486,6566649.0,4.207773208618164
2019-06-03,4.510000228881836,4.449999809265137,4.480000019073486,4.489999771118164,10772936.0,4.217165470123291
2019-06-04,4.480000019073486,4.429999828338623,4.480000019073486,4.440000057220459,6867591.0,4.170203685760498
2019-06-05,4.5,4.440000057220459,4.480000019073486,4.460000038146973,4708802.0,4.188988208770752
2019-06-06,4.460000038146973,4.389999866485596,4.460000038146973,4.389999866485596,8542800.0,4.123241901397705
2019-06-10,4.440000057220459,4.389999866485596,4.400000095367432,4.420000076293945,5597036.0,4.151419162750244
2019-06-11,4.519999980926514,4.420000076293945,4.420000076293945,4.510000228881836,13606983.0,4.235950469970703
2019-06-12,4.510000228881836,4.46999979019165,4.480000019073486,4.489999771118164,9518236.0,4.217165470123291
2019-06-13,4.409999847412109,4.360000133514404,4.400000095367432,4.389999866485596,7315710.0,4.217165470123291
2019-06-14,4.409999847412109,4.340000152587891,4.409999847412109,4.349999904632568,6381711.0,4.17874002456665
2019-06-17,4.369999885559082,4.329999923706055,4.349999904632568,4.360000133514404,4403600.0,4.188346862792969
2019-06-18,4.389999866485596,4.340000152587891,4.369999885559082,4.380000114440918,5356369.0,4.207559108734131
2019-06-19,4.449999809265137,4.409999847412109,4.440000057220459,4.420000076293945,9598714.0,4.2459845542907715
2019-06-20,4.489999771118164,4.409999847412109,4.420000076293945,4.46999979019165,12669770.0,4.294015407562256
2019-06-21,4.550000190734863,4.46999979019165,4.46999979019165,4.519999980926514,14097234.0,4.342047214508057
2019-06-24,4.510000228881836,4.46999979019165,4.510000228881836,4.510000228881836,8371716.0,4.332441329956055
2019-06-25,4.519999980926514,4.429999828338623,4.519999980926514,4.460000038146973,9250213.0,4.284409523010254
2019-06-26,4.46999979019165,4.429999828338623,4.460000038146973,4.449999809265137,4424941.0,4.274803161621094
2019-06-27,4.5,4.449999809265137,4.46999979019165,4.46999979019165,7313740.0,4.294015407562256
2019-06-28,4.510000228881836,4.429999828338623,4.5,4.440000057220459,6864300.0,4.265196800231934
2019-07-01,4.519999980926514,4.46999979019165,4.489999771118164,4.510000228881836,12746870.0,4.332441329956055
2019-07-02,4.519999980926514,4.489999771118164,4.510000228881836,4.510000228881836,7734002.0,4.332441329956055
2019-07-03,4.510000228881836,4.449999809265137,4.510000228881836,4.46999979019165,8053976.0,4.294015407562256
2019-07-04,4.53000020980835,4.46999979019165,4.46999979019165,4.510000228881836,8463664.0,4.332441329956055
2019-07-05,4.599999904632568,4.480000019073486,4.510000228881836,4.559999942779541,20500869.0,4.380472660064697
2019-07-08,4.559999942779541,4.429999828338623,4.550000190734863,4.460000038146973,14872270.0,4.284409523010254
2019-07-09,4.460000038146973,4.400000095367432,4.449999809265137,4.449999809265137,10248884.0,4.274803161621094
2019-07-10,4.449999809265137,4.380000114440918,4.429999828338623,4.400000095367432,7534849.0,4.226771831512451
2019-07-11,4.440000057220459,4.389999866485596,4.409999847412109,4.409999847412109,5907200.0,4.236377716064453
2019-07-12,4.420000076293945,4.360000133514404,4.409999847412109,4.400000095367432,6577941.0,4.226771831512451
2019-07-15,4.440000057220459,4.360000133514404,4.409999847412109,4.420000076293945,9967054.0,4.2459845542907715
2019-07-16,4.420000076293945,4.389999866485596,4.420000076293945,4.420000076293945,5207800.0,4.2459845542907715
2019-07-17,4.420000076293945,4.389999866485596,4.420000076293945,4.400000095367432,6115340.0,4.226771831512451
2019-07-18,4.400000095367432,4.360000133514404,4.400000095367432,4.369999885559082,6746200.0,4.197952747344971
2019-07-19,4.409999847412109,4.360000133514404,4.380000114440918,4.389999866485596,5939881.0,4.217165470123291
2019-07-22,4.389999866485596,4.320000171661377,4.389999866485596,4.329999923706055,8245154.0,4.159527778625488
2019-07-23,4.349999904632568,4.320000171661377,4.340000152587891,4.329999923706055,4982900.0,4.159527778625488
2019-07-24,4.380000114440918,4.340000152587891,4.340000152587891,4.349999904632568,5090846.0,4.17874002456665
2019-07-25,4.389999866485596,4.340000152587891,4.349999904632568,4.380000114440918,5189946.0,4.207559108734131
2019-07-26,4.389999866485596,4.349999904632568,4.380000114440918,4.369999885559082,4187361.0,4.197952747344971
2019-07-29,4.380000114440918,4.349999904632568,4.369999885559082,4.369999885559082,4537742.0,4.197952747344971
2019-07-30,4.400000095367432,4.360000133514404,4.380000114440918,4.389999866485596,7594820.0,4.217165470123291
2019-07-31,4.380000114440918,4.360000133514404,4.380000114440918,4.369999885559082,3961700.0,4.197952747344971
2019-08-01,4.360000133514404,4.329999923706055,4.360000133514404,4.340000152587891,6861040.0,4.169134140014648
2019-08-02,4.300000190734863,4.260000228881836,4.289999961853027,4.28000020980835,9432296.0,4.111496448516846
2019-08-05,4.289999961853027,4.230000019073486,4.28000020980835,4.239999771118164,6813054.0,4.073070526123047
2019-08-06,4.210000038146973,4.059999942779541,4.199999809265137,4.130000114440918,10985907.0,3.9674017429351807
2019-08-07,4.150000095367432,4.099999904632568,4.139999866485596,4.130000114440918,5400601.0,3.9674017429351807
2019-08-08,4.150000095367432,4.119999885559082,4.150000095367432,4.130000114440918,4773481.0,3.9674017429351807
2019-08-09,4.150000095367432,4.099999904632568,4.150000095367432,4.110000133514404,3877381.0,3.9481892585754395
2019-08-12,4.150000095367432,4.099999904632568,4.099999904632568,4.150000095367432,3525582.0,3.986614227294922
2019-08-13,4.139999866485596,4.110000133514404,4.130000114440918,4.119999885559082,2680691.0,3.9577951431274414
2019-08-14,4.159999847412109,4.130000114440918,4.150000095367432,4.150000095367432,4327510.0,3.986614227294922
2019-08-15,4.130000114440918,4.050000190734863,4.090000152587891,4.130000114440918,4702700.0,3.9674017429351807
2019-08-16,4.150000095367432,4.110000133514404,4.119999885559082,4.130000114440918,3975936.0,3.9674017429351807
2019-08-19,4.199999809265137,4.139999866485596,4.139999866485596,4.199999809265137,7064630.0,4.0346455574035645
2019-08-20,4.21999979019165,4.179999828338623,4.199999809265137,4.190000057220459,5418987.0,4.0250396728515625
2019-08-21,4.21999979019165,4.179999828338623,4.190000057220459,4.210000038146973,4145710.0,4.044251918792725
2019-08-22,4.25,4.190000057220459,4.21999979019165,4.239999771118164,6135700.0,4.073070526123047
2019-08-23,4.25,4.199999809265137,4.239999771118164,4.21999979019165,4232194.0,4.053858280181885
2019-08-26,4.230000019073486,4.139999866485596,4.159999847412109,4.21999979019165,7898937.0,4.053858280181885
2019-08-27,4.309999942779541,4.190000057220459,4.199999809265137,4.269999980926514,15288387.0,4.101889610290527
2019-08-28,4.260000228881836,4.199999809265137,4.25,4.21999979019165,9536930.0,4.053858280181885
2019-08-29,4.230000019073486,4.179999828338623,4.230000019073486,4.199999809265137,5961010.0,4.0346455574035645
2019-08-30,4.230000019073486,4.130000114440918,4.210000038146973,4.150000095367432,9257100.0,3.986614227294922
2019-09-02,4.199999809265137,4.119999885559082,4.150000095367432,4.190000057220459,13111251.0,4.0250396728515625
2019-09-03,4.190000057220459,4.150000095367432,4.179999828338623,4.179999828338623,6613120.0,4.015432834625244
2019-09-04,4.21999979019165,4.159999847412109,4.170000076293945,4.21999979019165,12406620.0,4.053858280181885
2019-09-05,4.28000020980835,4.21999979019165,4.21999979019165,4.239999771118164,15734775.0,4.073070526123047
2019-09-06,4.28000020980835,4.210000038146973,4.260000228881836,4.239999771118164,10252124.0,4.073070526123047
2019-09-09,4.300000190734863,4.230000019073486,4.260000228881836,4.269999980926514,17245538.0,4.101889610290527
2019-09-10,4.28000020980835,4.230000019073486,4.269999980926514,4.269999980926514,9208471.0,4.101889610290527
2019-09-11,4.28000020980835,4.25,4.269999980926514,4.25,8276541.0,4.082677364349365
2019-09-12,4.269999980926514,4.239999771118164,4.260000228881836,4.260000228881836,8356357.0,4.092283725738525
2019-09-16,4.28000020980835,4.25,4.269999980926514,4.260000228881836,10458190.0,4.092283725738525
2019-09-17,4.260000228881836,4.119999885559082,4.260000228881836,4.150000095367432,20042100.0,3.986614227294922
2019-09-18,4.159999847412109,4.139999866485596,4.150000095367432,4.150000095367432,10622120.0,3.986614227294922
2019-09-19,4.170000076293945,4.139999866485596,4.150000095367432,4.170000076293945,4810913.0,4.005826950073242
2019-09-20,4.190000057220459,4.159999847412109,4.179999828338623,4.170000076293945,4828672.0,4.005826950073242
2019-09-23,4.159999847412109,4.110000133514404,4.159999847412109,4.119999885559082,6793161.0,3.9577951431274414
2019-09-24,4.150000095367432,4.119999885559082,4.130000114440918,4.139999866485596,5064513.0,3.9770078659057617
2019-09-25,4.130000114440918,4.099999904632568,4.130000114440918,4.110000133514404,4335601.0,3.9481892585754395
2019-09-26,4.139999866485596,4.099999904632568,4.119999885559082,4.110000133514404,7332603.0,3.9481892585754395
2019-09-27,4.139999866485596,4.110000133514404,4.110000133514404,4.130000114440918,4036299.0,3.9674017429351807
2019-09-30,4.139999866485596,4.110000133514404,4.130000114440918,4.110000133514404,3313746.0,3.9481892585754395
2019-10-08,4.130000114440918,4.090000152587891,4.099999904632568,4.110000133514404,4271101.0,3.9481892585754395
2019-10-09,4.139999866485596,4.090000152587891,4.110000133514404,4.139999866485596,4056006.0,3.9770078659057617
2019-10-10,4.159999847412109,4.130000114440918,4.139999866485596,4.139999866485596,6739000.0,3.9770078659057617
2019-10-11,4.170000076293945,4.130000114440918,4.150000095367432,4.159999847412109,7955000.0,3.996220350265503
2019-10-14,4.21999979019165,4.170000076293945,4.179999828338623,4.210000038146973,15709000.0,4.044251918792725
2019-10-15,4.210000038146973,4.170000076293945,4.210000038146973,4.190000057220459,7701166.0,4.0250396728515625
2019-10-16,4.210000038146973,4.159999847412109,4.190000057220459,4.179999828338623,8150907.0,4.015432834625244
2019-10-17,4.190000057220459,4.150000095367432,4.179999828338623,4.159999847412109,4536300.0,3.996220350265503
2019-10-18,4.179999828338623,4.090000152587891,4.170000076293945,4.110000133514404,7408749.0,3.9481892585754395
2019-10-21,4.119999885559082,4.079999923706055,4.099999904632568,4.110000133514404,7854444.0,3.9481892585754395
2019-10-22,4.130000114440918,4.090000152587891,4.099999904632568,4.119999885559082,4764069.0,3.9577951431274414
2019-10-23,4.119999885559082,4.090000152587891,4.119999885559082,4.090000152587891,4654607.0,3.928976535797119
2019-10-24,4.119999885559082,4.090000152587891,4.099999904632568,4.099999904632568,4214610.0,3.9385826587677
2019-10-25,4.130000114440918,4.090000152587891,4.099999904632568,4.119999885559082,3984400.0,3.9577951431274414
2019-10-28,4.150000095367432,4.110000133514404,4.119999885559082,4.150000095367432,6250563.0,3.986614227294922
2019-10-29,4.150000095367432,4.110000133514404,4.150000095367432,4.110000133514404,3777002.0,3.9481892585754395
2019-10-30,4.110000133514404,4.070000171661377,4.099999904632568,4.079999923706055,9138972.0,3.919370174407959
2019-10-31,4.090000152587891,4.050000190734863,4.079999923706055,4.059999942779541,5169618.0,3.9001574516296387
2019-11-01,4.090000152587891,4.050000190734863,4.059999942779541,4.090000152587891,3912300.0,3.928976535797119
2019-11-04,4.099999904632568,4.079999923706055,4.079999923706055,4.090000152587891,3042000.0,3.928976535797119
2019-11-05,4.119999885559082,4.079999923706055,4.099999904632568,4.110000133514404,6403110.0,3.9481892585754395
2019-11-06,4.119999885559082,4.090000152587891,4.099999904632568,4.099999904632568,4195320.0,3.9385826587677
2019-11-07,4.119999885559082,4.090000152587891,4.099999904632568,4.099999904632568,3519388.0,3.9385826587677
2019-11-08,4.119999885559082,4.079999923706055,4.119999885559082,4.090000152587891,4933700.0,3.928976535797119
2019-11-11,4.079999923706055,4.019999980926514,4.079999923706055,4.019999980926514,8374373.0,3.861732244491577
2019-11-12,4.050000190734863,4.019999980926514,4.03000020980835,4.039999961853027,3487263.0,3.8809449672698975
2019-11-13,4.039999961853027,4.019999980926514,4.03000020980835,4.03000020980835,2851412.0,3.8713388442993164
2019-11-14,4.039999961853027,4.019999980926514,4.03000020980835,4.03000020980835,3181811.0,3.8713388442993164
2019-11-15,4.03000020980835,3.990000009536743,4.03000020980835,3.990000009536743,4048701.0,3.832913398742676
2019-11-18,4.019999980926514,3.990000009536743,3.990000009536743,4.010000228881836,2840461.0,3.852126359939575
2019-11-19,4.050000190734863,4.0,4.019999980926514,4.039999961853027,3840076.0,3.8809449672698975
2019-11-20,4.050000190734863,4.019999980926514,4.03000020980835,4.03000020980835,3181602.0,3.8713388442993164
2019-11-21,4.03000020980835,4.010000228881836,4.019999980926514,4.019999980926514,2188400.0,3.861732244491577
2019-11-22,4.050000190734863,3.9800000190734863,4.019999980926514,4.019999980926514,5621000.0,3.861732244491577
2019-11-25,4.070000171661377,4.0,4.010000228881836,4.070000171661377,6731471.0,3.909764051437378
2019-11-26,4.070000171661377,4.039999961853027,4.070000171661377,4.050000190734863,3812562.0,3.8905513286590576
2019-11-27,4.050000190734863,4.019999980926514,4.039999961853027,4.03000020980835,2944463.0,3.8713388442993164
2019-11-28,4.039999961853027,4.019999980926514,4.039999961853027,4.019999980926514,2637464.0,3.861732244491577
2019-11-29,4.03000020980835,4.010000228881836,4.019999980926514,4.03000020980835,1932300.0,3.8713388442993164
2019-12-02,4.039999961853027,4.010000228881836,4.03000020980835,4.019999980926514,3080200.0,3.861732244491577
2019-12-03,4.03000020980835,4.0,4.019999980926514,4.03000020980835,2948855.0,3.8713388442993164
2019-12-04,4.03000020980835,4.010000228881836,4.019999980926514,4.03000020980835,2476700.0,3.8713388442993164
2019-12-05,4.050000190734863,4.019999980926514,4.019999980926514,4.039999961853027,5394992.0,3.8809449672698975
2019-12-06,4.039999961853027,4.019999980926514,4.039999961853027,4.039999961853027,3798630.0,3.8809449672698975
2019-12-09,4.070000171661377,4.019999980926514,4.03000020980835,4.059999942779541,6847600.0,3.9001574516296387
2019-12-10,4.059999942779541,4.039999961853027,4.039999961853027,4.050000190734863,3589701.0,3.8905513286590576
2019-12-11,4.059999942779541,4.03000020980835,4.050000190734863,4.039999961853027,4736856.0,3.8809449672698975
2019-12-12,4.070000171661377,4.03000020980835,4.039999961853027,4.039999961853027,8873726.0,3.8809449672698975
2019-12-13,4.090000152587891,4.039999961853027,4.039999961853027,4.079999923706055,12141715.0,3.919370174407959
2019-12-16,4.110000133514404,4.070000171661377,4.090000152587891,4.099999904632568,9695746.0,3.9385826587677
2019-12-17,4.150000095367432,4.090000152587891,4.110000133514404,4.139999866485596,12525797.0,3.9770078659057617
2019-12-18,4.139999866485596,4.099999904632568,4.130000114440918,4.110000133514404,8418670.0,3.9481892585754395
2019-12-19,4.130000114440918,4.110000133514404,4.110000133514404,4.130000114440918,3573310.0,3.9674017429351807
2019-12-20,4.139999866485596,4.099999904632568,4.130000114440918,4.110000133514404,5425500.0,3.9481892585754395
2019-12-23,4.119999885559082,4.070000171661377,4.119999885559082,4.070000171661377,6142400.0,3.909764051437378
2019-12-24,4.090000152587891,4.070000171661377,4.070000171661377,4.090000152587891,6442202.0,3.928976535797119
2019-12-25,4.090000152587891,4.059999942779541,4.070000171661377,4.070000171661377,4699906.0,3.909764051437378
2019-12-26,4.079999923706055,4.059999942779541,4.070000171661377,4.079999923706055,6784723.0,3.919370174407959
2019-12-27,4.110000133514404,4.070000171661377,4.079999923706055,4.070000171661377,10210376.0,3.909764051437378
2019-12-30,4.119999885559082,4.059999942779541,4.070000171661377,4.119999885559082,10100003.0,3.9577951431274414
2019-12-31,4.130000114440918,4.099999904632568,4.110000133514404,4.130000114440918,8369943.0,3.9674017429351807
2020-01-02,4.179999828338623,4.139999866485596,4.139999866485596,4.159999847412109,14932338.0,3.996220350265503
2020-01-03,4.190000057220459,4.159999847412109,4.170000076293945,4.170000076293945,15070670.0,4.005826950073242
2020-01-06,4.179999828338623,4.139999866485596,4.159999847412109,4.150000095367432,10950601.0,3.986614227294922
2020-01-07,4.179999828338623,4.150000095367432,4.150000095367432,4.170000076293945,7887385.0,4.005826950073242
2020-01-08,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,11734600.0,3.9577951431274414
2020-01-09,4.159999847412109,4.130000114440918,4.139999866485596,4.159999847412109,5955801.0,3.996220350265503
2020-01-10,4.170000076293945,4.139999866485596,4.159999847412109,4.150000095367432,4978200.0,3.986614227294922
2020-01-13,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,6213582.0,3.996220350265503
2020-01-14,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,8686657.0,3.9770078659057617
2020-01-15,4.150000095367432,4.110000133514404,4.139999866485596,4.119999885559082,6521400.0,3.9577951431274414
2020-01-16,4.130000114440918,4.099999904632568,4.119999885559082,4.110000133514404,4180901.0,3.9481892585754395
2020-01-17,4.130000114440918,4.099999904632568,4.119999885559082,4.099999904632568,4919159.0,3.9385826587677
2020-01-20,4.119999885559082,4.099999904632568,4.110000133514404,4.119999885559082,4788100.0,3.9577951431274414
2020-01-21,4.119999885559082,4.070000171661377,4.119999885559082,4.070000171661377,9548109.0,3.909764051437378
2020-01-22,4.070000171661377,4.039999961853027,4.059999942779541,4.059999942779541,5610217.0,3.9001574516296387
2020-01-23,4.059999942779541,3.9600000381469727,4.050000190734863,3.9800000190734863,13619100.0,3.8233072757720947
2020-02-03,3.619999885559082,3.5799999237060547,3.5799999237060547,3.5799999237060547,18755600.0,3.4390552043914795
2020-02-04,3.640000104904175,3.5299999713897705,3.5399999618530273,3.630000114440918,13586433.0,3.487086772918701
2020-02-05,3.7100000381469727,3.609999895095825,3.640000104904175,3.6700000762939453,11928176.0,3.5255119800567627
2020-02-06,3.7100000381469727,3.630000114440918,3.6700000762939453,3.690000057220459,13370025.0,3.544724464416504
2020-02-07,3.690000057220459,3.640000104904175,3.6700000762939453,3.690000057220459,11844941.0,3.544724464416504
2020-02-10,3.7300000190734863,3.6500000953674316,3.6600000858306885,3.7300000190734863,8708195.0,3.5831496715545654
2020-02-11,3.809999942779541,3.7200000286102295,3.7300000190734863,3.75,10527725.0,3.6023621559143066
2020-02-12,3.7699999809265137,3.7300000190734863,3.75,3.7699999809265137,6348900.0,3.621574878692627
2020-02-13,3.7699999809265137,3.7100000381469727,3.75,3.7300000190734863,5698007.0,3.5831496715545654
2020-02-14,3.740000009536743,3.7100000381469727,3.7100000381469727,3.7200000286102295,4073741.0,3.5735433101654053
2020-02-17,3.759999990463257,3.640000104904175,3.6500000953674316,3.759999990463257,13732920.0,3.611968517303467
2020-02-18,3.759999990463257,3.7300000190734863,3.740000009536743,3.740000009536743,5437511.0,3.5927560329437256
2020-02-19,3.7799999713897705,3.740000009536743,3.75,3.740000009536743,8031933.0,3.5927560329437256
2020-02-20,3.809999942779541,3.740000009536743,3.75,3.799999952316284,10932301.0,3.6503937244415283
2020-02-21,3.819999933242798,3.7799999713897705,3.799999952316284,3.799999952316284,9925211.0,3.6503937244415283
2020-02-24,3.7899999618530273,3.75,3.7899999618530273,3.7699999809265137,10925892.0,3.621574878692627
2020-02-25,3.740000009536743,3.6600000858306885,3.7300000190734863,3.7300000190734863,12251272.0,3.5831496715545654
2020-02-26,3.7899999618530273,3.680000066757202,3.690000057220459,3.75,11803303.0,3.6023621559143066
2020-02-27,3.7899999618530273,3.740000009536743,3.75,3.75,8964136.0,3.6023621559143066
2020-02-28,3.7300000190734863,3.640000104904175,3.7100000381469727,3.640000104904175,13456400.0,3.4966931343078613
2020-03-02,3.740000009536743,3.640000104904175,3.640000104904175,3.7300000190734863,10897700.0,3.5831496715545654
2020-03-03,3.799999952316284,3.7200000286102295,3.75,3.75,15360795.0,3.6023621559143066
2020-03-04,3.7799999713897705,3.7200000286102295,3.7200000286102295,3.7799999713897705,10624667.0,3.631181240081787
2020-03-05,3.8399999141693115,3.7799999713897705,3.7899999618530273,3.8299999237060547,20278645.0,3.6792125701904297
2020-03-06,3.809999942779541,3.7699999809265137,3.809999942779541,3.7899999618530273,13549568.0,3.640787363052368
2020-03-09,3.75,3.700000047683716,3.740000009536743,3.7300000190734863,14687931.0,3.5831496715545654
2020-03-10,3.799999952316284,3.6700000762939453,3.7100000381469727,3.799999952316284,18618217.0,3.6503937244415283
2020-03-11,3.8399999141693115,3.7799999713897705,3.799999952316284,3.7799999713897705,16133351.0,3.631181240081787
2020-03-12,3.75,3.700000047683716,3.75,3.7300000190734863,11126091.0,3.5831496715545654
2020-03-13,3.680000066757202,3.569999933242798,3.5999999046325684,3.6700000762939453,18761400.0,3.5255119800567627
2020-03-16,3.740000009536743,3.619999885559082,3.680000066757202,3.619999885559082,15285800.0,3.477480173110962
2020-03-17,3.6600000858306885,3.5,3.630000114440918,3.609999895095825,12286503.0,3.467874050140381
2020-03-18,3.640000104904175,3.549999952316284,3.630000114440918,3.549999952316284,8765185.0,3.410236358642578
2020-03-19,3.559999942779541,3.490000009536743,3.5399999618530273,3.5299999713897705,10860958.0,3.391023635864258
2020-03-20,3.559999942779541,3.5199999809265137,3.549999952316284,3.549999952316284,5124165.0,3.410236358642578
2020-03-23,3.5199999809265137,3.450000047683716,3.509999990463257,3.4700000286102295,9745200.0,3.333385944366455
2020-03-24,3.5199999809265137,3.4700000286102295,3.509999990463257,3.5199999809265137,7644881.0,3.3814172744750977
2020-03-25,3.5899999141693115,3.5399999618530273,3.559999942779541,3.559999942779541,7551397.0,3.419842481613159
2020-03-26,3.559999942779541,3.5,3.549999952316284,3.5199999809265137,7105900.0,3.3814172744750977
2020-03-27,3.549999952316284,3.509999990463257,3.5399999618530273,3.5199999809265137,9641083.0,3.3814172744750977
2020-03-30,3.509999990463257,3.450000047683716,3.5,3.4800000190734863,9146284.0,3.3429923057556152
2020-03-31,3.509999990463257,3.4600000381469727,3.5,3.4700000286102295,4515400.0,3.333385944366455
2020-04-01,3.490000009536743,3.450000047683716,3.4700000286102295,3.4600000381469727,4150239.0,3.323779582977295
2020-04-02,3.5,3.440000057220459,3.440000057220459,3.5,4938022.0,3.3622047901153564
2020-04-03,3.5,3.4700000286102295,3.4800000190734863,3.4700000286102295,4147949.0,3.333385944366455
2020-04-07,3.5299999713897705,3.5,3.509999990463257,3.5199999809265137,8579687.0,3.3814172744750977
2020-04-08,3.5199999809265137,3.490000009536743,3.509999990463257,3.509999990463257,6808631.0,3.3718111515045166
2020-04-09,3.5299999713897705,3.5,3.5299999713897705,3.509999990463257,5663100.0,3.3718111515045166
2020-04-10,3.5199999809265137,3.4700000286102295,3.509999990463257,3.4800000190734863,7267000.0,3.3429923057556152
2020-04-13,3.7799999713897705,3.4600000381469727,3.4700000286102295,3.609999895095825,32736651.0,3.467874050140381
2020-04-14,3.5899999141693115,3.5399999618530273,3.549999952316284,3.569999933242798,15672795.0,3.4294488430023193
2020-04-15,3.5799999237060547,3.509999990463257,3.569999933242798,3.5199999809265137,8778638.0,3.3814172744750977
2020-04-16,3.549999952316284,3.5,3.5299999713897705,3.5399999618530273,4592581.0,3.400629997253418
2020-04-17,3.549999952316284,3.5199999809265137,3.5399999618530273,3.5399999618530273,5041600.0,3.400629997253418
2020-04-20,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.5799999237060547,8967238.0,3.4390552043914795
2020-04-21,3.569999933242798,3.5199999809265137,3.569999933242798,3.5399999618530273,7001454.0,3.400629997253418
2020-04-22,3.549999952316284,3.5199999809265137,3.5299999713897705,3.5399999618530273,4036261.0,3.400629997253418
2020-04-23,3.549999952316284,3.5299999713897705,3.549999952316284,3.5299999713897705,4473695.0,3.391023635864258
2020-04-24,3.5399999618530273,3.509999990463257,3.5299999713897705,3.509999990463257,4912724.0,3.3718111515045166
2020-04-27,3.5999999046325684,3.509999990463257,3.509999990463257,3.549999952316284,12589477.0,3.410236358642578
2020-04-28,3.5799999237060547,3.5,3.559999942779541,3.569999933242798,9570962.0,3.4294488430023193
2020-04-29,3.6500000953674316,3.5999999046325684,3.609999895095825,3.640000104904175,17035035.0,3.4966931343078613
2020-04-30,3.630000114440918,3.5799999237060547,3.609999895095825,3.619999885559082,12767021.0,3.477480173110962
2020-05-06,3.630000114440918,3.5799999237060547,3.5799999237060547,3.619999885559082,7776710.0,3.477480173110962
2020-05-07,3.640000104904175,3.5999999046325684,3.619999885559082,3.5999999046325684,4781500.0,3.4582676887512207
2020-05-08,3.619999885559082,3.5799999237060547,3.5999999046325684,3.609999895095825,6570600.0,3.467874050140381
2020-05-11,3.609999895095825,3.569999933242798,3.609999895095825,3.5799999237060547,5164434.0,3.4390552043914795
2020-05-12,3.5799999237060547,3.5399999618530273,3.569999933242798,3.549999952316284,3846069.0,3.410236358642578
2020-05-13,3.559999942779541,3.5299999713897705,3.5399999618530273,3.559999942779541,2350329.0,3.419842481613159
2020-05-14,3.559999942779541,3.5299999713897705,3.549999952316284,3.5399999618530273,3817700.0,3.400629997253418
2020-05-15,3.559999942779541,3.5399999618530273,3.549999952316284,3.559999942779541,2783581.0,3.419842481613159
2020-05-18,3.559999942779541,3.5399999618530273,3.559999942779541,3.549999952316284,2760884.0,3.410236358642578
2020-05-19,3.569999933242798,3.549999952316284,3.559999942779541,3.559999942779541,2222879.0,3.419842481613159
2020-05-20,3.559999942779541,3.5299999713897705,3.549999952316284,3.5399999618530273,2648900.0,3.400629997253418
2020-05-21,3.549999952316284,3.5199999809265137,3.5399999618530273,3.5199999809265137,2926679.0,3.3814172744750977
2020-05-22,3.5199999809265137,3.4700000286102295,3.5199999809265137,3.4800000190734863,4815400.0,3.3429923057556152
2020-05-25,3.490000009536743,3.4700000286102295,3.4800000190734863,3.490000009536743,2296622.0,3.3525984287261963
2020-05-26,3.509999990463257,3.4800000190734863,3.4800000190734863,3.5,1972500.0,3.3622047901153564
2020-05-27,3.5199999809265137,3.5,3.5,3.509999990463257,2622659.0,3.3718111515045166
2020-05-28,3.5199999809265137,3.490000009536743,3.509999990463257,3.509999990463257,2620900.0,3.3718111515045166
2020-05-29,3.5199999809265137,3.4800000190734863,3.509999990463257,3.509999990463257,4415022.0,3.3718111515045166
2020-06-01,3.559999942779541,3.490000009536743,3.509999990463257,3.549999952316284,5840339.0,3.410236358642578
2020-06-02,3.559999942779541,3.5299999713897705,3.559999942779541,3.549999952316284,3215601.0,3.410236358642578
2020-06-03,3.559999942779541,3.5399999618530273,3.549999952316284,3.549999952316284,3583801.0,3.410236358642578
2020-06-04,3.549999952316284,3.5299999713897705,3.549999952316284,3.5399999618530273,2973943.0,3.400629997253418
2020-06-05,3.549999952316284,3.5299999713897705,3.5399999618530273,3.549999952316284,2021800.0,3.410236358642578
2020-06-08,3.569999933242798,3.5399999618530273,3.549999952316284,3.5399999618530273,3295700.0,3.400629997253418
2020-06-09,3.559999942779541,3.5399999618530273,3.549999952316284,3.559999942779541,2724000.0,3.419842481613159
2020-06-10,3.549999952316284,3.5399999618530273,3.549999952316284,3.5399999618530273,1766601.0,3.400629997253418
2020-06-11,3.549999952316284,3.509999990463257,3.5399999618530273,3.5199999809265137,3109700.0,3.3814172744750977
2020-06-12,3.5199999809265137,3.4800000190734863,3.490000009536743,3.509999990463257,3782893.0,3.3718111515045166
2020-06-15,3.509999990463257,3.4800000190734863,3.5,3.490000009536743,4697649.0,3.3525984287261963
2020-06-16,3.509999990463257,3.490000009536743,3.5,3.509999990463257,3458737.0,3.3718111515045166
2020-06-17,3.509999990463257,3.490000009536743,3.509999990463257,3.5,2873956.0,3.3622047901153564
2020-06-18,3.5199999809265137,3.490000009536743,3.5,3.5199999809265137,5673856.0,3.3814172744750977
2020-06-19,3.5399999618530273,3.509999990463257,3.509999990463257,3.5199999809265137,5224384.0,3.3814172744750977
2020-06-22,3.5299999713897705,3.5,3.5199999809265137,3.5,4941700.0,3.3622047901153564
2020-06-23,3.509999990463257,3.4800000190734863,3.509999990463257,3.5,4849085.0,3.3622047901153564
2020-06-24,3.509999990463257,3.490000009536743,3.5,3.5,2591100.0,3.3622047901153564
2020-06-29,3.5,3.4700000286102295,3.490000009536743,3.4700000286102295,4150800.0,3.333385944366455
2020-06-30,3.5,3.4700000286102295,3.4800000190734863,3.490000009536743,3875206.0,3.3525984287261963
2020-07-01,3.5199999809265137,3.490000009536743,3.490000009536743,3.509999990463257,5593470.0,3.3718111515045166
2020-07-02,3.569999933242798,3.509999990463257,3.509999990463257,3.559999942779541,12265778.0,3.419842481613159
2020-07-03,3.619999885559082,3.559999942779541,3.559999942779541,3.619999885559082,17746781.0,3.477480173110962
2020-07-06,3.7799999713897705,3.640000104904175,3.640000104904175,3.7799999713897705,28277274.0,3.631181240081787
2020-07-07,3.8499999046325684,3.7300000190734863,3.809999942779541,3.740000009536743,25834430.0,3.5927560329437256
2020-07-08,3.809999942779541,3.7200000286102295,3.75,3.7899999618530273,13960892.0,3.640787363052368
2020-07-09,3.9200000762939453,3.7699999809265137,3.7899999618530273,3.880000114440918,32314223.0,3.7272443771362305
2020-07-10,3.9000000953674316,3.8299999237060547,3.859999895095825,3.8299999237060547,13763137.0,3.6792125701904297
2020-07-13,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.880000114440918,18383523.0,3.7272443771362305
2020-07-14,3.9000000953674316,3.809999942779541,3.890000104904175,3.8499999046325684,13878011.0,3.69842529296875
2020-07-15,3.880000114440918,3.7699999809265137,3.880000114440918,3.809999942779541,17551129.0,3.6600000858306885
2020-07-16,3.700000047683716,3.5799999237060547,3.680000066757202,3.5799999237060547,14231020.0,3.5799999237060547
2020-07-17,3.609999895095825,3.549999952316284,3.5799999237060547,3.569999933242798,7927659.0,3.569999933242798
2020-07-20,3.6700000762939453,3.569999933242798,3.5799999237060547,3.6500000953674316,8697315.0,3.6500000953674316
2020-07-21,3.690000057220459,3.630000114440918,3.6700000762939453,3.6500000953674316,7707601.0,3.6500000953674316
2020-07-22,3.7100000381469727,3.630000114440918,3.640000104904175,3.6600000858306885,10310672.0,3.6600000858306885
2020-07-23,3.6600000858306885,3.569999933242798,3.6500000953674316,3.619999885559082,7594312.0,3.619999885559082
2020-07-24,3.619999885559082,3.5,3.5999999046325684,3.549999952316284,11266597.0,3.549999952316284
2020-07-27,3.549999952316284,3.509999990463257,3.549999952316284,3.5199999809265137,3732481.0,3.5199999809265137
2020-07-28,3.549999952316284,3.5199999809265137,3.5299999713897705,3.5299999713897705,3465000.0,3.5299999713897705
2020-07-29,3.559999942779541,3.509999990463257,3.5399999618530273,3.559999942779541,5777744.0,3.559999942779541
2020-07-30,3.619999885559082,3.549999952316284,3.559999942779541,3.5899999141693115,8337335.0,3.5899999141693115
2020-07-31,3.619999885559082,3.559999942779541,3.5999999046325684,3.5899999141693115,5696640.0,3.5899999141693115
2020-08-03,3.619999885559082,3.569999933242798,3.5899999141693115,3.619999885559082,9811081.0,3.619999885559082
2020-08-04,3.6500000953674316,3.5899999141693115,3.630000114440918,3.609999895095825,11250816.0,3.609999895095825
2020-08-05,3.619999885559082,3.5799999237060547,3.609999895095825,3.5999999046325684,6484910.0,3.5999999046325684
2020-08-06,3.5999999046325684,3.559999942779541,3.5999999046325684,3.5899999141693115,6413573.0,3.5899999141693115
2020-08-07,3.5799999237060547,3.5299999713897705,3.5799999237060547,3.549999952316284,5599469.0,3.549999952316284
2020-08-10,3.5899999141693115,3.549999952316284,3.569999933242798,3.5799999237060547,5567301.0,3.5799999237060547
2020-08-11,3.5999999046325684,3.5399999618530273,3.5799999237060547,3.549999952316284,5533357.0,3.549999952316284
2020-08-12,3.569999933242798,3.5199999809265137,3.549999952316284,3.569999933242798,6503555.0,3.569999933242798
2020-08-13,3.609999895095825,3.559999942779541,3.569999933242798,3.5899999141693115,10820773.0,3.5899999141693115
2020-08-14,3.5999999046325684,3.569999933242798,3.5899999141693115,3.5999999046325684,4350511.0,3.5999999046325684
2020-08-17,3.640000104904175,3.5899999141693115,3.5999999046325684,3.640000104904175,9279600.0,3.640000104904175
2020-08-18,3.6500000953674316,3.609999895095825,3.6500000953674316,3.630000114440918,7056501.0,3.630000114440918
2020-08-19,3.6700000762939453,3.630000114440918,3.6500000953674316,3.6500000953674316,12828870.0,3.6500000953674316
2020-08-20,3.680000066757202,3.640000104904175,3.6500000953674316,3.6500000953674316,9929190.0,3.6500000953674316
2020-08-21,3.6600000858306885,3.630000114440918,3.6500000953674316,3.6600000858306885,7519900.0,3.6600000858306885
2020-08-24,3.6600000858306885,3.609999895095825,3.6500000953674316,3.6500000953674316,5326300.0,3.6500000953674316
2020-08-25,3.640000104904175,3.5799999237060547,3.630000114440918,3.5999999046325684,8384092.0,3.5999999046325684
2020-08-26,3.5999999046325684,3.549999952316284,3.5899999141693115,3.569999933242798,6010652.0,3.569999933242798
2020-08-27,3.5899999141693115,3.5399999618530273,3.569999933242798,3.559999942779541,6902716.0,3.559999942779541
2020-08-28,3.569999933242798,3.5399999618530273,3.559999942779541,3.559999942779541,9747944.0,3.559999942779541
2020-08-31,3.5899999141693115,3.549999952316284,3.559999942779541,3.569999933242798,6557200.0,3.569999933242798
2020-09-01,3.569999933242798,3.5199999809265137,3.559999942779541,3.549999952316284,4632554.0,3.549999952316284
2020-09-02,3.569999933242798,3.5299999713897705,3.559999942779541,3.5399999618530273,3794450.0,3.5399999618530273
2020-09-03,3.559999942779541,3.5299999713897705,3.559999942779541,3.5399999618530273,3920920.0,3.5399999618530273
2020-09-04,3.5299999713897705,3.5,3.5199999809265137,3.5199999809265137,7203197.0,3.5199999809265137
2020-09-07,3.5399999618530273,3.5,3.5299999713897705,3.509999990463257,5752116.0,3.509999990463257
2020-09-08,3.559999942779541,3.5,3.509999990463257,3.549999952316284,7598125.0,3.549999952316284
2020-09-09,3.5799999237060547,3.509999990463257,3.5299999713897705,3.549999952316284,15232220.0,3.549999952316284
2020-09-10,3.569999933242798,3.5,3.569999933242798,3.509999990463257,10331900.0,3.509999990463257
2020-09-11,3.509999990463257,3.4700000286102295,3.5,3.490000009536743,9615844.0,3.490000009536743
2020-09-14,3.5,3.4800000190734863,3.490000009536743,3.5,4373900.0,3.5
2020-09-15,3.5299999713897705,3.490000009536743,3.509999990463257,3.509999990463257,6954002.0,3.509999990463257
2020-09-16,3.5199999809265137,3.490000009536743,3.5,3.509999990463257,3691703.0,3.509999990463257
2020-09-17,3.509999990463257,3.4800000190734863,3.509999990463257,3.490000009536743,4731200.0,3.490000009536743
2020-09-18,3.5299999713897705,3.490000009536743,3.5,3.5199999809265137,6548600.0,3.5199999809265137
2020-09-21,3.549999952316284,3.509999990463257,3.5199999809265137,3.5399999618530273,9007702.0,3.5399999618530273
2020-09-22,3.5299999713897705,3.490000009536743,3.5199999809265137,3.5,8044097.0,3.5
2020-09-23,3.509999990463257,3.4800000190734863,3.5,3.5,4085910.0,3.5
2020-09-24,3.490000009536743,3.440000057220459,3.490000009536743,3.4600000381469727,6425101.0,3.4600000381469727
2020-09-25,3.4600000381469727,3.430000066757202,3.450000047683716,3.440000057220459,3905831.0,3.440000057220459
2020-09-28,3.450000047683716,3.4200000762939453,3.440000057220459,3.430000066757202,4340430.0,3.430000066757202
2020-09-29,3.450000047683716,3.4200000762939453,3.430000066757202,3.4200000762939453,3240602.0,3.4200000762939453
2020-09-30,3.450000047683716,3.4000000953674316,3.4200000762939453,3.4000000953674316,3891600.0,3.4000000953674316
2020-10-09,3.450000047683716,3.4200000762939453,3.4200000762939453,3.440000057220459,3295898.0,3.440000057220459
2020-10-12,3.490000009536743,3.440000057220459,3.450000047683716,3.4800000190734863,6367992.0,3.4800000190734863
2020-10-13,3.4800000190734863,3.450000047683716,3.4800000190734863,3.4700000286102295,4504000.0,3.4700000286102295
2020-10-14,3.4800000190734863,3.450000047683716,3.4600000381469727,3.4600000381469727,2615600.0,3.4600000381469727
2020-10-15,3.4700000286102295,3.440000057220459,3.450000047683716,3.450000047683716,3653075.0,3.450000047683716
2020-10-16,3.4600000381469727,3.430000066757202,3.440000057220459,3.440000057220459,3421136.0,3.440000057220459
2020-10-19,3.4600000381469727,3.440000057220459,3.440000057220459,3.450000047683716,3255900.0,3.450000047683716
2020-10-20,3.450000047683716,3.430000066757202,3.440000057220459,3.450000047683716,2621033.0,3.450000047683716
2020-10-21,3.4600000381469727,3.440000057220459,3.4600000381469727,3.450000047683716,3106700.0,3.450000047683716
2020-10-22,3.450000047683716,3.4200000762939453,3.450000047683716,3.440000057220459,4312344.0,3.440000057220459
2020-10-23,3.450000047683716,3.4200000762939453,3.440000057220459,3.430000066757202,3297400.0,3.430000066757202
2020-10-26,3.440000057220459,3.4200000762939453,3.440000057220459,3.430000066757202,2805201.0,3.430000066757202
2020-10-27,3.430000066757202,3.4100000858306885,3.430000066757202,3.4200000762939453,1554800.0,3.4200000762939453