Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.309999942779541,5.210000038146973,5.28000020980835,5.230000019073486,13599939.0,3.4618475437164307
2010-01-05,5.260000228881836,5.150000095367432,5.239999771118164,5.239999771118164,17684797.0,3.4684669971466064
2010-01-06,5.289999961853027,5.190000057220459,5.239999771118164,5.21999979019165,14282797.0,3.455228328704834
2010-01-07,5.21999979019165,5.090000152587891,5.199999809265137,5.119999885559082,14496351.0,3.3890364170074463
2010-01-08,5.150000095367432,5.050000190734863,5.110000133514404,5.139999866485596,12614475.0,3.4022746086120605
2010-01-11,5.25,5.139999866485596,5.239999771118164,5.179999828338623,12492733.0,3.4287517070770264
2010-01-12,5.320000171661377,5.139999866485596,5.159999847412109,5.300000190734863,22744456.0,3.5081822872161865
2010-01-13,5.349999904632568,5.210000038146973,5.239999771118164,5.300000190734863,30507928.0,3.5081822872161865
2010-01-14,5.380000114440918,5.28000020980835,5.289999961853027,5.329999923706055,20754931.0,3.5280394554138184
2010-01-15,5.349999904632568,5.269999980926514,5.340000152587891,5.309999942779541,16956882.0,3.514801263809204
2010-01-18,5.440000057220459,5.289999961853027,5.309999942779541,5.420000076293945,27575034.0,3.5876121520996094
2010-01-19,5.579999923706055,5.360000133514404,5.420000076293945,5.489999771118164,34945117.0,3.6339468955993652
2010-01-20,5.78000020980835,5.429999828338623,5.46999979019165,5.510000228881836,61460212.0,3.6471855640411377
2010-01-21,5.539999961853027,5.360000133514404,5.510000228881836,5.429999828338623,22268566.0,3.5942318439483643
2010-01-22,5.53000020980835,5.230000019073486,5.380000114440918,5.480000019073486,32049215.0,3.6273281574249268
2010-01-25,5.489999771118164,5.329999923706055,5.389999866485596,5.340000152587891,12985793.0,3.534658908843994
2010-01-26,5.360000133514404,5.170000076293945,5.329999923706055,5.179999828338623,14114906.0,3.4287517070770264
2010-01-27,5.409999847412109,5.150000095367432,5.179999828338623,5.260000228881836,18059830.0,3.481706142425537
2010-01-28,5.369999885559082,5.239999771118164,5.260000228881836,5.349999904632568,13345639.0,3.54127836227417
2010-01-29,5.409999847412109,5.289999961853027,5.300000190734863,5.329999923706055,14057805.0,3.5280394554138184
2010-02-01,5.349999904632568,5.190000057220459,5.329999923706055,5.230000019073486,12166887.0,3.4618475437164307
2010-02-02,5.579999923706055,5.230000019073486,5.239999771118164,5.420000076293945,34619367.0,3.5876121520996094
2010-02-03,5.679999828338623,5.409999847412109,5.440000057220459,5.639999866485596,62511604.0,3.7332353591918945
2010-02-04,5.659999847412109,5.519999980926514,5.599999904632568,5.619999885559082,34188373.0,3.719996452331543
2010-02-05,5.539999961853027,5.389999866485596,5.539999961853027,5.449999809265137,27698760.0,3.6074700355529785
2010-02-08,5.550000190734863,5.420000076293945,5.429999828338623,5.489999771118164,15809813.0,3.6339468955993652
2010-02-09,6.039999961853027,5.449999809265137,5.480000019073486,5.900000095367432,131280513.0,3.90533447265625
2010-02-10,5.900000095367432,5.730000019073486,5.829999923706055,5.829999923706055,80622436.0,3.8590002059936523
2010-02-11,5.820000171661377,5.699999809265137,5.809999942779541,5.800000190734863,29320423.0,3.8391427993774414
2010-02-12,5.920000076293945,5.730000019073486,5.800000190734863,5.840000152587891,29789852.0,3.865619659423828
2010-02-22,5.889999866485596,5.739999771118164,5.860000133514404,5.760000228881836,24469312.0,3.8126659393310547
2010-02-23,5.900000095367432,5.71999979019165,5.739999771118164,5.889999866485596,28077377.0,3.8987159729003906
2010-02-24,5.96999979019165,5.800000190734863,5.849999904632568,5.920000076293945,26983490.0,3.9185729026794434
2010-02-25,6.03000020980835,5.860000133514404,5.900000095367432,5.980000019073486,42943314.0,3.9582881927490234
2010-02-26,6.039999961853027,5.909999847412109,5.980000019073486,5.920000076293945,31889442.0,3.9185729026794434
2010-03-01,6.03000020980835,5.840000152587891,5.900000095367432,5.989999771118164,49209189.0,3.964907646179199
2010-03-02,6.0,5.800000190734863,5.989999771118164,5.820000171661377,29947890.0,3.8523812294006348
2010-03-03,6.150000095367432,5.860000133514404,5.860000133514404,5.96999979019165,72608438.0,3.951669692993164
2010-03-04,6.320000171661377,5.880000114440918,5.989999771118164,5.980000019073486,72427196.0,3.9582881927490234
2010-03-05,6.230000019073486,5.909999847412109,5.96999979019165,6.110000133514404,46767828.0,4.044338703155518
2010-03-08,6.170000076293945,5.989999771118164,6.139999866485596,6.139999866485596,29765408.0,4.0641961097717285
2010-03-09,6.130000114440918,5.980000019073486,6.099999904632568,6.099999904632568,29607668.0,4.037719249725342
2010-03-10,6.150000095367432,5.96999979019165,6.070000171661377,6.079999923706055,35248435.0,4.02448034286499
2010-03-11,6.099999904632568,5.900000095367432,6.039999961853027,5.949999809265137,21138611.0,3.9384307861328125
2010-03-12,5.96999979019165,5.760000228881836,5.960000038146973,5.78000020980835,23582448.0,3.825904130935669
2010-03-15,5.800000190734863,5.659999847412109,5.739999771118164,5.690000057220459,13656781.0,3.766331672668457
2010-03-16,5.739999771118164,5.599999904632568,5.690000057220459,5.71999979019165,11005121.0,3.786188840866089
2010-03-17,5.820000171661377,5.690000057220459,5.739999771118164,5.820000171661377,14065589.0,3.8523812294006348
2010-03-18,5.829999923706055,5.760000228881836,5.820000171661377,5.78000020980835,10937883.0,3.825904130935669
2010-03-19,5.880000114440918,5.760000228881836,5.809999942779541,5.829999923706055,11480848.0,3.8590002059936523
2010-03-22,5.840000152587891,5.730000019073486,5.840000152587891,5.78000020980835,12564753.0,3.825904130935669
2010-03-23,5.860000133514404,5.75,5.789999961853027,5.789999961853027,12682476.0,3.832523822784424
2010-03-24,6.039999961853027,5.78000020980835,5.820000171661377,5.909999847412109,25148119.0,3.911954402923584
2010-03-25,6.070000171661377,5.800000190734863,5.869999885559082,5.949999809265137,29619313.0,3.9384307861328125
2010-03-26,6.130000114440918,6.0,6.0,6.03000020980835,35257381.0,3.991384506225586
2010-03-29,6.099999904632568,5.940000057220459,6.050000190734863,6.079999923706055,23983062.0,4.02448034286499
2010-03-30,6.25,6.139999866485596,6.150000095367432,6.239999771118164,47643456.0,4.130387783050537
2010-03-31,6.269999980926514,6.130000114440918,6.230000019073486,6.150000095367432,29621468.0,4.0708160400390625
2010-04-01,6.190000057220459,6.070000171661377,6.139999866485596,6.130000114440918,23658353.0,4.057577133178711
2010-04-02,6.289999961853027,6.159999847412109,6.170000076293945,6.190000057220459,21805561.0,4.097291946411133
2010-04-06,6.21999979019165,6.110000133514404,6.199999809265137,6.150000095367432,17369696.0,4.0708160400390625
2010-04-07,6.190000057220459,6.019999980926514,6.179999828338623,6.050000190734863,18471433.0,4.0046234130859375
2010-04-08,6.059999942779541,5.920000076293945,6.050000190734863,5.949999809265137,23746538.0,3.9384307861328125
2010-04-09,6.019999980926514,5.940000057220459,5.949999809265137,6.010000228881836,13020354.0,3.978146553039551
2010-04-12,6.03000020980835,5.909999847412109,6.010000228881836,5.949999809265137,15002680.0,3.9384307861328125
2010-04-13,6.019999980926514,5.849999904632568,5.949999809265137,5.96999979019165,15027137.0,3.951669692993164
2010-04-14,6.039999961853027,5.96999979019165,5.96999979019165,6.010000228881836,12664304.0,3.978146553039551
2010-04-15,6.050000190734863,5.900000095367432,6.019999980926514,5.920000076293945,10872169.0,3.9185729026794434
2010-04-16,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0.0,3.9185729026794434
2010-04-19,5.889999866485596,5.539999961853027,5.889999866485596,5.599999904632568,18818674.0,3.706758975982666
2010-04-20,5.670000076293945,5.489999771118164,5.599999904632568,5.659999847412109,12852503.0,3.7464730739593506
2010-04-21,5.739999771118164,5.590000152587891,5.650000095367432,5.71999979019165,12165175.0,3.786188840866089
2010-04-22,5.710000038146973,5.53000020980835,5.710000038146973,5.579999923706055,18185085.0,3.6935203075408936
2010-04-23,5.610000133514404,5.489999771118164,5.579999923706055,5.550000190734863,10861387.0,3.673661947250366
2010-04-26,5.590000152587891,5.5,5.559999942779541,5.579999923706055,6779112.0,3.6935203075408936
2010-04-27,5.650000095367432,5.349999904632568,5.550000190734863,5.460000038146973,13386999.0,3.6140897274017334
2010-04-28,5.46999979019165,5.349999904632568,5.420000076293945,5.429999828338623,7079003.0,3.5942318439483643
2010-04-29,5.519999980926514,5.360000133514404,5.429999828338623,5.380000114440918,8856661.0,3.56113600730896
2010-04-30,5.480000019073486,5.300000190734863,5.409999847412109,5.46999979019165,9313752.0,3.6207082271575928
2010-05-04,5.579999923706055,5.380000114440918,5.420000076293945,5.539999961853027,9372711.0,3.667043447494507
2010-05-05,5.730000019073486,5.460000038146973,5.480000019073486,5.670000076293945,17315598.0,3.7530930042266846
2010-05-06,5.650000095367432,5.449999809265137,5.650000095367432,5.460000038146973,11313993.0,3.6140897274017334
2010-05-07,5.460000038146973,5.300000190734863,5.349999904632568,5.369999885559082,9198998.0,3.554516077041626
2010-05-10,5.420000076293945,5.199999809265137,5.369999885559082,5.300000190734863,7054582.0,3.5081822872161865
2010-05-11,5.420000076293945,5.260000228881836,5.409999847412109,5.309999942779541,7711802.0,3.514801263809204
2010-05-12,5.360000133514404,5.210000038146973,5.260000228881836,5.300000190734863,5664230.0,3.5081822872161865
2010-05-13,5.380000114440918,5.230000019073486,5.340000152587891,5.380000114440918,7026844.0,3.56113600730896
2010-05-14,5.440000057220459,5.309999942779541,5.349999904632568,5.369999885559082,6690735.0,3.554516077041626
2010-05-17,5.360000133514404,5.090000152587891,5.340000152587891,5.119999885559082,9751720.0,3.3890364170074463
2010-05-18,5.159999847412109,4.980000019073486,5.099999904632568,5.139999866485596,8220718.0,3.4022746086120605
2010-05-19,5.159999847412109,5.039999961853027,5.090000152587891,5.090000152587891,4717908.0,3.369178295135498
2010-05-20,5.139999866485596,5.019999980926514,5.079999923706055,5.050000190734863,4350068.0,3.3427023887634277
2010-05-21,5.050000190734863,4.869999885559082,4.960000038146973,5.039999961853027,8107384.0,3.336082696914673
2010-05-24,5.199999809265137,5.010000228881836,5.010000228881836,5.179999828338623,10097397.0,3.4287517070770264
2010-05-25,5.170000076293945,5.039999961853027,5.150000095367432,5.079999923706055,6909034.0,3.3625595569610596
2010-05-26,5.139999866485596,4.96999979019165,5.139999866485596,5.03000020980835,11111328.0,3.3294637203216553
2010-05-27,5.119999885559082,4.949999809265137,5.019999980926514,5.110000133514404,8434523.0,3.3824172019958496
2010-05-28,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-05-31,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-01,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-02,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-03,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-04,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-07,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-08,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-09,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-10,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-11,5.110000133514404,5.019999980926514,5.019999980926514,5.110000133514404,8434500.0,3.3824172019958496
2010-06-15,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-17,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-18,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-21,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-22,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-23,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-24,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-25,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-28,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.3824172019958496
2010-06-29,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,3.4416871070861816
2010-06-30,4.960000038146973,4.519999980926514,4.960000038146973,4.559999942779541,23160058.0,3.071251153945923
2010-07-01,4.699999809265137,4.489999771118164,4.5,4.639999866485596,11517756.0,3.1251323223114014
2010-07-02,4.769999980926514,4.519999980926514,4.619999885559082,4.619999885559082,9913676.0,3.1116621494293213
2010-07-05,4.71999979019165,4.579999923706055,4.639999866485596,4.659999847412109,7050226.0,3.1386027336120605
2010-07-06,4.71999979019165,4.610000133514404,4.679999828338623,4.699999809265137,10017275.0,3.165543794631958
2010-07-07,4.690000057220459,4.519999980926514,4.679999828338623,4.639999866485596,10953510.0,3.1251323223114014
2010-07-08,4.670000076293945,4.550000190734863,4.650000095367432,4.570000171661377,5796412.0,3.077986240386963
2010-07-09,4.699999809265137,4.539999961853027,4.610000133514404,4.679999828338623,13810574.0,3.152073383331299
2010-07-12,4.78000020980835,4.650000095367432,4.679999828338623,4.75,11491648.0,3.1992199420928955
2010-07-13,4.710000038146973,4.590000152587891,4.690000057220459,4.619999885559082,11643686.0,3.1116621494293213
2010-07-14,4.690000057220459,4.630000114440918,4.639999866485596,4.659999847412109,7038155.0,3.1386027336120605
2010-07-15,4.690000057220459,4.610000133514404,4.670000076293945,4.639999866485596,8241009.0,3.1251323223114014
2010-07-16,4.630000114440918,4.519999980926514,4.630000114440918,4.610000133514404,6521717.0,3.1049273014068604
2010-07-19,4.679999828338623,4.539999961853027,4.550000190734863,4.679999828338623,5787269.0,3.152073383331299
2010-07-20,4.880000114440918,4.679999828338623,4.679999828338623,4.809999942779541,16411829.0,3.239630699157715
2010-07-21,4.860000133514404,4.760000228881836,4.800000190734863,4.800000190734863,12949311.0,3.232895851135254
2010-07-22,4.860000133514404,4.769999980926514,4.78000020980835,4.849999904632568,8926202.0,3.266571283340454
2010-07-23,4.889999866485596,4.760000228881836,4.869999885559082,4.840000152587891,10774754.0,3.2598366737365723
2010-07-26,4.880000114440918,4.809999942779541,4.860000133514404,4.869999885559082,9343916.0,3.2800419330596924
2010-07-27,4.880000114440918,4.820000171661377,4.869999885559082,4.860000133514404,8583796.0,3.2733070850372314
2010-07-28,4.929999828338623,4.820000171661377,4.849999904632568,4.929999828338623,14973928.0,3.320452928543091
2010-07-29,4.940000057220459,4.880000114440918,4.920000076293945,4.940000057220459,12456150.0,3.327188491821289
2010-07-30,5.039999961853027,4.920000076293945,4.940000057220459,4.949999809265137,13212948.0,3.333923578262329
2010-08-02,4.980000019073486,4.889999866485596,4.929999828338623,4.980000019073486,11559514.0,3.3541293144226074
2010-08-03,5.0,4.869999885559082,5.0,4.880000114440918,13594328.0,3.2867772579193115
2010-08-04,4.889999866485596,4.800000190734863,4.860000133514404,4.880000114440918,7746336.0,3.2867772579193115
2010-08-05,4.889999866485596,4.820000171661377,4.869999885559082,4.860000133514404,7225533.0,3.2733070850372314
2010-08-06,4.940000057220459,4.809999942779541,4.860000133514404,4.929999828338623,8551958.0,3.320452928543091
2010-08-09,5.03000020980835,4.900000095367432,4.920000076293945,4.960000038146973,10602174.0,3.3406589031219482
2010-08-10,4.980000019073486,4.809999942779541,4.980000019073486,4.820000171661377,9141995.0,3.246366024017334
2010-08-11,4.860000133514404,4.78000020980835,4.820000171661377,4.820000171661377,6391485.0,3.246366024017334
2010-08-12,4.800000190734863,4.71999979019165,4.760000228881836,4.730000019073486,6655201.0,3.1857492923736572
2010-08-13,4.789999961853027,4.710000038146973,4.710000038146973,4.78000020980835,5047801.0,3.2194254398345947
2010-08-16,4.949999809265137,4.78000020980835,4.800000190734863,4.929999828338623,15132250.0,3.320452928543091
2010-08-17,5.03000020980835,4.949999809265137,4.96999979019165,5.010000228881836,21293727.0,3.374335289001465
2010-08-18,5.090000152587891,4.96999979019165,5.019999980926514,4.980000019073486,13286713.0,3.3541293144226074
2010-08-19,5.010000228881836,4.960000038146973,4.980000019073486,4.96999979019165,10876921.0,3.3473939895629883
2010-08-20,4.96999979019165,4.880000114440918,4.96999979019165,4.900000095367432,8262996.0,3.3002476692199707
2010-08-23,4.940000057220459,4.869999885559082,4.900000095367432,4.900000095367432,5779671.0,3.3002476692199707
2010-08-24,4.989999771118164,4.909999847412109,4.909999847412109,4.96999979019165,10213120.0,3.3473939895629883
2010-08-25,4.960000038146973,4.829999923706055,4.960000038146973,4.829999923706055,8870264.0,3.253101110458374
2010-08-26,4.869999885559082,4.809999942779541,4.840000152587891,4.840000152587891,4640613.0,3.2598366737365723
2010-08-27,4.860000133514404,4.800000190734863,4.840000152587891,4.849999904632568,3991086.0,3.266571283340454
2010-08-30,4.940000057220459,4.880000114440918,4.880000114440918,4.909999847412109,6945844.0,3.3069827556610107
2010-08-31,4.900000095367432,4.809999942779541,4.889999866485596,4.860000133514404,7116128.0,3.2733070850372314
2010-09-01,4.900000095367432,4.739999771118164,4.849999904632568,4.78000020980835,10787600.0,3.2194254398345947
2010-09-02,4.849999904632568,4.78000020980835,4.820000171661377,4.820000171661377,12277441.0,3.246366024017334
2010-09-03,4.820000171661377,4.739999771118164,4.809999942779541,4.800000190734863,10039111.0,3.232895851135254
2010-09-06,4.860000133514404,4.75,4.800000190734863,4.860000133514404,21861119.0,3.2733070850372314
2010-09-07,4.960000038146973,4.860000133514404,4.900000095367432,4.920000076293945,18617108.0,3.31371808052063
2010-09-08,4.949999809265137,4.869999885559082,4.900000095367432,4.909999847412109,12736186.0,3.3069827556610107
2010-09-09,4.929999828338623,4.800000190734863,4.929999828338623,4.800000190734863,10790677.0,3.232895851135254
2010-09-10,4.829999923706055,4.739999771118164,4.809999942779541,4.820000171661377,9638131.0,3.246366024017334
2010-09-13,4.849999904632568,4.78000020980835,4.820000171661377,4.820000171661377,7587883.0,3.246366024017334
2010-09-14,4.860000133514404,4.769999980926514,4.840000152587891,4.789999961853027,8010360.0,3.226160764694214
2010-09-15,4.800000190734863,4.710000038146973,4.800000190734863,4.730000019073486,8046079.0,3.1857492923736572
2010-09-16,4.78000020980835,4.570000171661377,4.71999979019165,4.619999885559082,10031814.0,3.1116621494293213
2010-09-17,4.650000095367432,4.539999961853027,4.639999866485596,4.599999904632568,8319333.0,3.098191738128662
2010-09-20,4.630000114440918,4.559999942779541,4.610000133514404,4.610000133514404,4885294.0,3.1049273014068604
2010-09-21,4.670000076293945,4.599999904632568,4.619999885559082,4.630000114440918,7437616.0,3.1183977127075195
2010-09-27,4.679999828338623,4.630000114440918,4.630000114440918,4.670000076293945,5132578.0,3.145338296890259
2010-09-28,4.690000057220459,4.590000152587891,4.690000057220459,4.610000133514404,8034398.0,3.1049273014068604
2010-09-29,4.71999979019165,4.619999885559082,4.619999885559082,4.670000076293945,9304338.0,3.145338296890259
2010-09-30,4.71999979019165,4.639999866485596,4.670000076293945,4.710000038146973,5751778.0,3.172279119491577
2010-10-08,4.809999942779541,4.710000038146973,4.730000019073486,4.78000020980835,12480761.0,3.2194254398345947
2010-10-11,4.900000095367432,4.760000228881836,4.789999961853027,4.860000133514404,19112163.0,3.2733070850372314
2010-10-12,4.880000114440918,4.800000190734863,4.860000133514404,4.860000133514404,14436853.0,3.2733070850372314
2010-10-13,4.920000076293945,4.820000171661377,4.840000152587891,4.889999866485596,21264508.0,3.2935128211975098
2010-10-14,4.96999979019165,4.849999904632568,4.96999979019165,4.860000133514404,23668408.0,3.2733070850372314
2010-10-15,5.03000020980835,4.840000152587891,4.860000133514404,5.019999980926514,32196060.0,3.381070137023926
2010-10-18,5.46999979019165,5.079999923706055,5.090000152587891,5.159999847412109,49979646.0,3.475362539291382
2010-10-19,5.300000190734863,5.110000133514404,5.170000076293945,5.21999979019165,18213764.0,3.5157740116119385
2010-10-20,5.329999923706055,5.099999904632568,5.110000133514404,5.199999809265137,27219379.0,3.5023040771484375
2010-10-21,5.239999771118164,5.039999961853027,5.239999771118164,5.090000152587891,17255717.0,3.4282162189483643
2010-10-22,5.099999904632568,5.03000020980835,5.090000152587891,5.050000190734863,11890929.0,3.401276111602783
2010-10-25,5.119999885559082,4.989999771118164,5.059999942779541,5.110000133514404,15670767.0,3.4416871070861816
2010-10-26,5.119999885559082,5.019999980926514,5.119999885559082,5.050000190734863,17898222.0,3.401276111602783
2010-10-27,5.110000133514404,5.0,5.050000190734863,5.039999961853027,14843162.0,3.394540309906006
2010-10-28,5.139999866485596,5.019999980926514,5.019999980926514,5.090000152587891,12974912.0,3.4282162189483643
2010-10-29,5.159999847412109,5.019999980926514,5.019999980926514,5.099999904632568,14460435.0,3.4349522590637207
2010-11-01,5.150000095367432,5.070000171661377,5.110000133514404,5.110000133514404,17694898.0,3.4416871070861816
2010-11-02,5.25,5.099999904632568,5.150000095367432,5.230000019073486,24718157.0,3.5225093364715576
2010-11-03,5.340000152587891,5.130000114440918,5.25,5.130000114440918,17188478.0,3.4551572799682617
2010-11-04,5.190000057220459,5.099999904632568,5.170000076293945,5.179999828338623,12840655.0,3.488833427429199
2010-11-05,5.239999771118164,5.150000095367432,5.190000057220459,5.199999809265137,17593114.0,3.5023040771484375
2010-11-08,5.320000171661377,5.199999809265137,5.260000228881836,5.289999961853027,21361109.0,3.562920570373535
2010-11-09,5.340000152587891,5.25,5.309999942779541,5.289999961853027,24608987.0,3.562920570373535
2010-11-10,5.289999961853027,5.090000152587891,5.28000020980835,5.179999828338623,18845997.0,3.488833427429199
2010-11-11,5.21999979019165,5.130000114440918,5.150000095367432,5.159999847412109,14978213.0,3.475362539291382
2010-11-12,5.21999979019165,4.880000114440918,5.139999866485596,4.909999847412109,21409480.0,3.3069827556610107
2010-11-15,5.010000228881836,4.920000076293945,4.949999809265137,5.0,11315611.0,3.3675999641418457
2010-11-16,5.119999885559082,4.889999866485596,5.019999980926514,4.909999847412109,18138421.0,3.3069827556610107
2010-11-17,4.900000095367432,4.760000228881836,4.860000133514404,4.800000190734863,10172582.0,3.232895851135254
2010-11-18,5.03000020980835,4.809999942779541,4.809999942779541,4.980000019073486,18509147.0,3.3541293144226074
2010-11-19,4.980000019073486,4.840000152587891,4.980000019073486,4.96999979019165,11890215.0,3.3473939895629883
2010-11-22,5.46999979019165,5.260000228881836,5.260000228881836,5.46999979019165,102392101.0,3.6841535568237305
2010-11-23,5.429999828338623,5.090000152587891,5.429999828338623,5.179999828338623,59222542.0,3.488833427429199
2010-11-24,5.420000076293945,5.059999942779541,5.119999885559082,5.389999866485596,40162176.0,3.63027286529541
2010-11-25,5.46999979019165,5.25,5.349999904632568,5.309999942779541,36186792.0,3.5763909816741943
2010-11-26,5.309999942779541,5.159999847412109,5.309999942779541,5.190000057220459,19133504.0,3.4955687522888184
2010-11-29,5.25,5.139999866485596,5.170000076293945,5.179999828338623,11769850.0,3.488833427429199
2010-11-30,5.300000190734863,5.019999980926514,5.21999979019165,5.090000152587891,21605938.0,3.4282162189483643
2010-12-01,5.130000114440918,5.010000228881836,5.090000152587891,5.110000133514404,9959008.0,3.4416871070861816
2010-12-02,5.21999979019165,5.099999904632568,5.179999828338623,5.119999885559082,13253123.0,3.4484221935272217
2010-12-03,5.130000114440918,5.019999980926514,5.130000114440918,5.059999942779541,10594715.0,3.408010721206665
2010-12-06,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0,3.408010721206665
2010-12-07,5.079999923706055,4.940000057220459,5.079999923706055,5.039999961853027,10909885.0,3.394540309906006
2010-12-08,5.050000190734863,4.96999979019165,5.050000190734863,4.989999771118164,10025891.0,3.3608641624450684
2010-12-09,4.980000019073486,4.889999866485596,4.980000019073486,4.889999866485596,9985300.0,3.2935128211975098
2010-12-10,4.929999828338623,4.829999923706055,4.880000114440918,4.929999828338623,7056697.0,3.320452928543091
2010-12-13,5.03000020980835,4.909999847412109,4.929999828338623,5.019999980926514,10935987.0,3.381070137023926
2010-12-14,5.03000020980835,4.960000038146973,5.019999980926514,4.980000019073486,11242664.0,3.3541293144226074
2010-12-15,5.03000020980835,4.949999809265137,4.989999771118164,4.960000038146973,9321725.0,3.3406589031219482
2010-12-16,4.980000019073486,4.940000057220459,4.960000038146973,4.940000057220459,6296487.0,3.327188491821289
2010-12-17,5.019999980926514,4.949999809265137,4.949999809265137,5.0,9519677.0,3.3675999641418457
2010-12-20,5.039999961853027,4.829999923706055,5.03000020980835,4.889999866485596,11322656.0,3.2935128211975098
2010-12-21,4.96999979019165,4.809999942779541,4.900000095367432,4.940000057220459,9182305.0,3.327188491821289
2010-12-22,4.940000057220459,4.809999942779541,4.940000057220459,4.880000114440918,7376016.0,3.2867772579193115
2010-12-23,4.96999979019165,4.849999904632568,4.940000057220459,4.860000133514404,5048320.0,3.2733070850372314
2010-12-24,4.869999885559082,4.809999942779541,4.869999885559082,4.840000152587891,5628767.0,3.2598366737365723
2010-12-27,4.869999885559082,4.71999979019165,4.840000152587891,4.730000019073486,7866697.0,3.1857492923736572
2010-12-28,4.730000019073486,4.610000133514404,4.730000019073486,4.619999885559082,9118338.0,3.1116621494293213
2010-12-29,4.659999847412109,4.610000133514404,4.619999885559082,4.639999866485596,4230249.0,3.1251323223114014
2010-12-30,4.650000095367432,4.590000152587891,4.650000095367432,4.610000133514404,4786209.0,3.1049273014068604
2010-12-31,4.679999828338623,4.610000133514404,4.619999885559082,4.670000076293945,5640351.0,3.145338296890259
2011-01-04,4.71999979019165,4.659999847412109,4.690000057220459,4.710000038146973,6686641.0,3.172279119491577
2011-01-05,4.699999809265137,4.659999847412109,4.699999809265137,4.699999809265137,5309357.0,3.165543794631958
2011-01-06,4.739999771118164,4.659999847412109,4.699999809265137,4.730000019073486,6385697.0,3.1857492923736572
2011-01-07,4.789999961853027,4.710000038146973,4.730000019073486,4.760000228881836,6680453.0,3.2059552669525146
2011-01-10,4.769999980926514,4.679999828338623,4.760000228881836,4.690000057220459,5194666.0,3.158808946609497
2011-01-11,4.710000038146973,4.630000114440918,4.659999847412109,4.699999809265137,4507039.0,3.165543794631958
2011-01-12,4.71999979019165,4.659999847412109,4.699999809265137,4.710000038146973,4243452.0,3.172279119491577
2011-01-13,4.760000228881836,4.699999809265137,4.71999979019165,4.71999979019165,4462138.0,3.1790144443511963
2011-01-14,4.71999979019165,4.659999847412109,4.71999979019165,4.670000076293945,4252333.0,3.145338296890259
2011-01-17,4.670000076293945,4.599999904632568,4.650000095367432,4.619999885559082,6851422.0,3.1116621494293213
2011-01-18,4.809999942779541,4.579999923706055,4.599999904632568,4.800000190734863,11839887.0,3.232895851135254
2011-01-19,4.800000190734863,4.730000019073486,4.800000190734863,4.78000020980835,6974694.0,3.2194254398345947
2011-01-20,4.789999961853027,4.619999885559082,4.78000020980835,4.650000095367432,5694687.0,3.131868600845337
2011-01-21,4.71999979019165,4.610000133514404,4.630000114440918,4.690000057220459,5087059.0,3.158808946609497
2011-01-24,4.71999979019165,4.639999866485596,4.679999828338623,4.690000057220459,3293293.0,3.158808946609497
2011-01-25,4.809999942779541,4.679999828338623,4.679999828338623,4.789999961853027,9866159.0,3.226160764694214
2011-01-26,4.800000190734863,4.739999771118164,4.789999961853027,4.760000228881836,5250440.0,3.2059552669525146
2011-01-27,4.829999923706055,4.730000019073486,4.739999771118164,4.800000190734863,7221468.0,3.232895851135254
2011-01-28,4.800000190734863,4.75,4.789999961853027,4.78000020980835,4147586.0,3.2194254398345947
2011-01-31,4.849999904632568,4.739999771118164,4.760000228881836,4.829999923706055,7397631.0,3.253101110458374
2011-02-01,4.820000171661377,4.75,4.789999961853027,4.78000020980835,4438704.0,3.2194254398345947
2011-02-09,4.800000190734863,4.730000019073486,4.760000228881836,4.760000228881836,3835493.0,3.2059552669525146
2011-02-10,4.829999923706055,4.730000019073486,4.769999980926514,4.820000171661377,4935822.0,3.246366024017334
2011-02-11,4.860000133514404,4.789999961853027,4.820000171661377,4.849999904632568,7325856.0,3.266571283340454
2011-02-14,5.199999809265137,4.980000019073486,4.980000019073486,5.050000190734863,28896295.0,3.401276111602783
2011-02-15,5.050000190734863,4.940000057220459,5.039999961853027,4.949999809265137,15445695.0,3.333923578262329
2011-02-16,4.980000019073486,4.920000076293945,4.940000057220459,4.96999979019165,7096060.0,3.3473939895629883
2011-02-17,5.010000228881836,4.909999847412109,4.96999979019165,4.940000057220459,7241105.0,3.327188491821289
2011-02-18,4.949999809265137,4.880000114440918,4.929999828338623,4.909999847412109,4827228.0,3.3069827556610107
2011-02-21,4.949999809265137,4.889999866485596,4.900000095367432,4.949999809265137,5543973.0,3.333923578262329
2011-02-22,4.949999809265137,4.800000190734863,4.949999809265137,4.809999942779541,10704999.0,3.239630699157715
2011-02-23,4.849999904632568,4.809999942779541,4.809999942779541,4.840000152587891,5000878.0,3.2598366737365723
2011-02-24,4.880000114440918,4.789999961853027,4.829999923706055,4.869999885559082,5997413.0,3.2800419330596924
2011-02-25,4.880000114440918,4.75,4.869999885559082,4.860000133514404,7091464.0,3.2733070850372314
2011-02-28,4.889999866485596,4.800000190734863,4.880000114440918,4.880000114440918,7578641.0,3.2867772579193115
2011-03-01,4.920000076293945,4.840000152587891,4.880000114440918,4.920000076293945,9519259.0,3.31371808052063
2011-03-02,4.900000095367432,4.840000152587891,4.889999866485596,4.889999866485596,6241870.0,3.2935128211975098
2011-03-03,4.940000057220459,4.849999904632568,4.880000114440918,4.889999866485596,9092927.0,3.2935128211975098
2011-03-04,4.940000057220459,4.869999885559082,4.900000095367432,4.929999828338623,8568275.0,3.320452928543091
2011-03-07,4.980000019073486,4.909999847412109,4.920000076293945,4.929999828338623,16836128.0,3.320452928543091
2011-03-08,4.960000038146973,4.920000076293945,4.940000057220459,4.949999809265137,8170840.0,3.333923578262329
2011-03-09,4.96999979019165,4.900000095367432,4.96999979019165,4.920000076293945,9569239.0,3.31371808052063
2011-03-10,4.929999828338623,4.849999904632568,4.920000076293945,4.860000133514404,8054518.0,3.2733070850372314
2011-03-11,4.869999885559082,4.820000171661377,4.829999923706055,4.840000152587891,6276347.0,3.2598366737365723
2011-03-14,4.849999904632568,4.809999942779541,4.820000171661377,4.829999923706055,7436080.0,3.253101110458374
2011-03-15,4.829999923706055,4.710000038146973,4.820000171661377,4.739999771118164,11121652.0,3.1924843788146973
2011-03-16,4.829999923706055,4.730000019073486,4.739999771118164,4.809999942779541,8463865.0,3.239630699157715
2011-03-17,4.789999961853027,4.71999979019165,4.78000020980835,4.739999771118164,6345549.0,3.1924843788146973
2011-03-21,4.78000020980835,4.71999979019165,4.760000228881836,4.75,4585858.0,3.1992199420928955
2011-03-22,4.760000228881836,4.710000038146973,4.760000228881836,4.75,7408905.0,3.1992199420928955
2011-03-23,4.78000020980835,4.71999979019165,4.75,4.769999980926514,6696608.0,3.212690591812134
2011-03-24,4.78000020980835,4.739999771118164,4.78000020980835,4.75,5302907.0,3.1992199420928955
2011-03-25,4.820000171661377,4.739999771118164,4.739999771118164,4.800000190734863,8031878.0,3.232895851135254
2011-03-28,4.829999923706055,4.78000020980835,4.809999942779541,4.820000171661377,8739351.0,3.246366024017334
2011-03-29,4.840000152587891,4.75,4.809999942779541,4.789999961853027,10471015.0,3.226160764694214
2011-03-30,4.860000133514404,4.78000020980835,4.789999961853027,4.849999904632568,11520710.0,3.266571283340454
2011-03-31,4.849999904632568,4.730000019073486,4.849999904632568,4.739999771118164,7826980.0,3.1924843788146973
2011-04-01,4.78000020980835,4.739999771118164,4.75,4.78000020980835,4544840.0,3.2194254398345947
2011-04-06,4.820000171661377,4.739999771118164,4.739999771118164,4.809999942779541,7634640.0,3.239630699157715
2011-04-07,4.869999885559082,4.800000190734863,4.820000171661377,4.840000152587891,9448725.0,3.2598366737365723
2011-04-08,4.860000133514404,4.820000171661377,4.840000152587891,4.860000133514404,7057989.0,3.2733070850372314
2011-04-11,4.889999866485596,4.820000171661377,4.860000133514404,4.849999904632568,9205424.0,3.266571283340454
2011-04-12,5.019999980926514,4.829999923706055,4.860000133514404,4.940000057220459,27450448.0,3.327188491821289
2011-04-13,5.0,4.900000095367432,4.920000076293945,5.0,20763929.0,3.3675999641418457
2011-04-14,5.019999980926514,4.929999828338623,4.989999771118164,4.960000038146973,9495811.0,3.3406589031219482
2011-04-15,4.980000019073486,4.889999866485596,4.960000038146973,4.940000057220459,7823625.0,3.327188491821289
2011-04-18,4.960000038146973,4.900000095367432,4.909999847412109,4.929999828338623,7478400.0,3.320452928543091
2011-04-19,4.920000076293945,4.840000152587891,4.920000076293945,4.860000133514404,8547957.0,3.2733070850372314
2011-04-20,4.889999866485596,4.849999904632568,4.860000133514404,4.880000114440918,5248353.0,3.2867772579193115
2011-04-21,4.900000095367432,4.860000133514404,4.900000095367432,4.889999866485596,7879050.0,3.2935128211975098
2011-04-22,4.940000057220459,4.849999904632568,4.880000114440918,4.909999847412109,10438599.0,3.3069827556610107
2011-04-25,4.949999809265137,4.880000114440918,4.889999866485596,4.920000076293945,11708736.0,3.31371808052063
2011-04-26,4.929999828338623,4.820000171661377,4.929999828338623,4.840000152587891,7700679.0,3.2598366737365723
2011-04-27,4.869999885559082,4.78000020980835,4.840000152587891,4.809999942779541,6273453.0,3.239630699157715
2011-04-28,4.820000171661377,4.710000038146973,4.809999942779541,4.730000019073486,6979335.0,3.1857492923736572
2011-04-29,4.769999980926514,4.699999809265137,4.730000019073486,4.760000228881836,5610461.0,3.2059552669525146
2011-05-03,4.940000057220459,4.730000019073486,4.78000020980835,4.889999866485596,11870726.0,3.2935128211975098
2011-05-10,5.289999961853027,5.03000020980835,5.289999961853027,5.070000171661377,49895278.0,3.4147462844848633
2011-05-11,4.989999771118164,4.820000171661377,4.989999771118164,4.849999904632568,18348015.0,3.3349812030792236
2011-05-12,4.849999904632568,4.760000228881836,4.800000190734863,4.809999942779541,11207928.0,3.30747652053833
2011-05-13,4.840000152587891,4.739999771118164,4.789999961853027,4.800000190734863,10153965.0,3.300600528717041
2011-05-16,4.840000152587891,4.75,4.809999942779541,4.78000020980835,10131815.0,3.2868480682373047
2011-05-17,4.789999961853027,4.71999979019165,4.769999980926514,4.760000228881836,7218991.0,3.2730958461761475
2011-05-18,4.789999961853027,4.730000019073486,4.75,4.769999980926514,5390427.0,3.2799720764160156
2011-05-19,4.78000020980835,4.71999979019165,4.769999980926514,4.730000019073486,5630625.0,3.2524666786193848
2011-05-20,4.739999771118164,4.690000057220459,4.71999979019165,4.699999809265137,5453425.0,3.231837749481201
2011-05-23,4.699999809265137,4.550000190734863,4.699999809265137,4.570000171661377,8801599.0,3.142446994781494
2011-05-24,4.579999923706055,4.510000228881836,4.570000171661377,4.579999923706055,5483111.0,3.1493232250213623
2011-05-25,4.590000152587891,4.519999980926514,4.579999923706055,4.539999961853027,3153758.0,3.1218178272247314
2011-05-26,4.610000133514404,4.53000020980835,4.550000190734863,4.559999942779541,4691478.0,3.135570526123047
2011-05-27,4.579999923706055,4.5,4.570000171661377,4.53000020980835,4728185.0,3.1149420738220215
2011-05-30,4.619999885559082,4.489999771118164,4.53000020980835,4.539999961853027,5028042.0,3.1218178272247314
2011-05-31,4.590000152587891,4.53000020980835,4.550000190734863,4.579999923706055,3712202.0,3.1493232250213623
2011-06-01,4.639999866485596,4.53000020980835,4.559999942779541,4.599999904632568,5971962.0,3.1630754470825195
2011-06-02,4.579999923706055,4.510000228881836,4.559999942779541,4.519999980926514,4119510.0,3.108065605163574
2011-06-03,4.579999923706055,4.519999980926514,4.519999980926514,4.559999942779541,2652530.0,3.135570526123047
2011-06-07,4.570000171661377,4.53000020980835,4.53000020980835,4.559999942779541,3045134.0,3.135570526123047
2011-06-08,4.579999923706055,4.519999980926514,4.559999942779541,4.559999942779541,3238332.0,3.135570526123047
2011-06-09,4.550000190734863,4.46999979019165,4.550000190734863,4.46999979019165,5110192.0,3.073683977127075
2011-06-10,4.489999771118164,4.440000057220459,4.46999979019165,4.480000019073486,4121417.0,3.0805602073669434
2011-06-13,4.46999979019165,4.349999904632568,4.46999979019165,4.400000095367432,4209342.0,3.025550365447998
2011-06-14,4.630000114440918,4.449999809265137,4.449999809265137,4.5,8157116.0,3.094312906265259
2011-06-15,4.489999771118164,4.400000095367432,4.409999847412109,4.420000076293945,5667604.0,3.0393025875091553
2011-06-16,4.389999866485596,4.199999809265137,4.389999866485596,4.260000228881836,6395566.0,2.9292824268341064
2011-06-17,4.340000152587891,4.210000038146973,4.260000228881836,4.21999979019165,5435974.0,2.901777505874634
2011-06-20,4.230000019073486,4.079999923706055,4.199999809265137,4.099999904632568,6919239.0,2.819262742996216
2011-06-21,4.130000114440918,4.059999942779541,4.099999904632568,4.099999904632568,5387014.0,2.819262742996216
2011-06-22,4.119999885559082,3.990000009536743,4.119999885559082,4.019999980926514,7997875.0,2.7642529010772705
2011-06-23,4.050000190734863,3.940000057220459,4.019999980926514,4.03000020980835,8382721.0,2.7711291313171387
2011-06-24,4.130000114440918,3.9800000190734863,4.0,4.110000133514404,12408801.0,2.826139211654663
2011-06-27,4.139999866485596,4.070000171661377,4.079999923706055,4.110000133514404,7579802.0,2.826139211654663
2011-06-28,4.110000133514404,4.070000171661377,4.099999904632568,4.110000133514404,6853506.0,2.826139211654663
2011-06-29,4.260000228881836,4.110000133514404,4.179999828338623,4.110000133514404,14987913.0,2.826139211654663
2011-06-30,4.170000076293945,4.059999942779541,4.070000171661377,4.139999866485596,10833199.0,2.8467679023742676
2011-07-01,4.210000038146973,4.090000152587891,4.130000114440918,4.159999847412109,10376660.0,2.860520362854004
2011-07-04,4.21999979019165,4.130000114440918,4.150000095367432,4.210000038146973,10328430.0,2.894901752471924
2011-07-05,4.21999979019165,4.159999847412109,4.210000038146973,4.21999979019165,7920065.0,2.901777505874634
2011-07-06,4.28000020980835,4.179999828338623,4.199999809265137,4.269999980926514,9511224.0,2.936159372329712
2011-07-07,4.260000228881836,4.210000038146973,4.239999771118164,4.21999979019165,10397534.0,2.901777505874634
2011-07-08,4.21999979019165,4.170000076293945,4.21999979019165,4.190000057220459,4676314.0,2.8811495304107666
2011-07-11,4.389999866485596,4.21999979019165,4.21999979019165,4.260000228881836,13810158.0,2.9292824268341064
2011-07-12,4.239999771118164,4.170000076293945,4.210000038146973,4.170000076293945,4735661.0,2.867396593093872
2011-07-13,4.21999979019165,4.179999828338623,4.179999828338623,4.210000038146973,3290268.0,2.894901752471924
2011-07-14,4.28000020980835,4.210000038146973,4.21999979019165,4.230000019073486,5799058.0,2.908653974533081
2011-07-15,4.25,4.190000057220459,4.230000019073486,4.21999979019165,5768994.0,2.901777505874634
2011-07-18,4.230000019073486,4.199999809265137,4.210000038146973,4.21999979019165,4130790.0,2.901777505874634
2011-07-19,4.21999979019165,4.159999847412109,4.21999979019165,4.159999847412109,3370025.0,2.860520362854004
2011-07-20,4.199999809265137,4.130000114440918,4.179999828338623,4.150000095367432,3815150.0,2.8536441326141357
2011-07-21,4.150000095367432,4.090000152587891,4.139999866485596,4.090000152587891,4199153.0,2.8123867511749268
2011-07-22,4.130000114440918,4.090000152587891,4.119999885559082,4.099999904632568,2399000.0,2.819262742996216
2011-07-25,4.110000133514404,3.9700000286102295,4.110000133514404,3.9800000190734863,5532800.0,2.7367477416992188
2011-07-26,4.059999942779541,3.990000009536743,3.990000009536743,4.050000190734863,3522085.0,2.784881591796875
2011-07-27,4.070000171661377,4.010000228881836,4.050000190734863,4.039999961853027,2768949.0,2.7780051231384277
2011-07-28,4.03000020980835,3.9800000190734863,4.019999980926514,3.990000009536743,2765992.0,2.743623971939087
2011-07-29,4.019999980926514,3.9800000190734863,4.010000228881836,4.010000228881836,2296858.0,2.7573766708374023
2011-08-01,4.130000114440918,4.0,4.010000228881836,4.039999961853027,3473781.0,2.7780051231384277
2011-08-02,4.079999923706055,3.990000009536743,4.050000190734863,4.039999961853027,4016671.0,2.7780051231384277
2011-08-03,4.099999904632568,4.0,4.03000020980835,4.070000171661377,3134794.0,2.7986340522766113
2011-08-04,4.099999904632568,4.050000190734863,4.059999942779541,4.079999923706055,2499184.0,2.8055102825164795
2011-08-05,4.039999961853027,3.950000047683716,4.0,3.9800000190734863,5099879.0,2.7367477416992188
2011-08-08,4.0,3.6600000858306885,3.9800000190734863,3.7699999809265137,6269320.0,2.592346668243408
2011-08-09,3.7799999713897705,3.6500000953674316,3.700000047683716,3.75,4391926.0,2.578594207763672
2011-08-10,3.859999895095825,3.7699999809265137,3.799999952316284,3.7899999618530273,3128155.0,2.6060988903045654
2011-08-11,3.930000066757202,3.700000047683716,3.700000047683716,3.8499999046325684,3793744.0,2.6473562717437744
2011-08-12,3.930000066757202,3.8399999141693115,3.8399999141693115,3.869999885559082,3175504.0,2.6611087322235107
2011-08-15,3.9200000762939453,3.859999895095825,3.869999885559082,3.9000000953674316,3770712.0,2.6817378997802734
2011-08-16,3.950000047683716,3.869999885559082,3.9100000858306885,3.880000114440918,4230107.0,2.667985439300537
2011-08-17,3.890000104904175,3.859999895095825,3.869999885559082,3.880000114440918,1481053.0,2.667985439300537
2011-08-18,3.940000057220459,3.8399999141693115,3.859999895095825,3.8399999141693115,3392624.0,2.6404802799224854
2011-08-19,3.859999895095825,3.7699999809265137,3.7899999618530273,3.819999933242798,3199734.0,2.62672758102417
2011-08-22,3.8399999141693115,3.740000009536743,3.799999952316284,3.75,3092201.0,2.578594207763672
2011-08-24,3.8499999046325684,3.7899999618530273,3.819999933242798,3.7899999618530273,2363740.0,2.6060988903045654
2011-08-25,3.880000114440918,3.7899999618530273,3.799999952316284,3.869999885559082,3427169.0,2.6611087322235107
2011-08-26,3.880000114440918,3.8399999141693115,3.859999895095825,3.869999885559082,2065569.0,2.6611087322235107
2011-08-29,3.859999895095825,3.799999952316284,3.859999895095825,3.819999933242798,2056142.0,2.62672758102417
2011-08-30,3.869999885559082,3.809999942779541,3.8299999237060547,3.809999942779541,2079707.0,2.619851589202881
2011-08-31,3.809999942779541,3.75,3.809999942779541,3.7799999713897705,1919949.0,2.5992226600646973
2011-09-01,3.809999942779541,3.759999990463257,3.7899999618530273,3.7799999713897705,1920027.0,2.5992226600646973
2011-09-02,3.7799999713897705,3.690000057220459,3.7799999713897705,3.7100000381469727,3160851.0,2.55108904838562
2011-09-05,3.700000047683716,3.6500000953674316,3.690000057220459,3.6600000858306885,2340437.0,2.5167078971862793
2011-09-06,3.6600000858306885,3.609999895095825,3.6600000858306885,3.6500000953674316,2408005.0,2.509831666946411
2011-09-07,3.700000047683716,3.6500000953674316,3.6500000953674316,3.700000047683716,1852892.0,2.544213056564331
2011-09-08,3.7200000286102295,3.6600000858306885,3.7100000381469727,3.6600000858306885,1943613.0,2.5167078971862793
2011-09-09,3.700000047683716,3.6600000858306885,3.6600000858306885,3.6700000762939453,1282236.0,2.5235838890075684
2011-09-13,3.6700000762939453,3.5999999046325684,3.640000104904175,3.6500000953674316,2432579.0,2.509831666946411
2011-09-14,3.680000066757202,3.609999895095825,3.6500000953674316,3.6600000858306885,1542769.0,2.5167078971862793
2011-09-15,3.6700000762939453,3.630000114440918,3.6600000858306885,3.6500000953674316,1796013.0,2.509831666946411
2011-09-16,3.680000066757202,3.640000104904175,3.6700000762939453,3.6500000953674316,1699150.0,2.509831666946411
2011-09-19,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.5799999237060547,1766182.0,2.461698055267334
2011-09-20,3.640000104904175,3.5799999237060547,3.5799999237060547,3.630000114440918,2195283.0,2.4960789680480957
2011-09-21,3.700000047683716,3.5999999046325684,3.619999885559082,3.690000057220459,3021951.0,2.537336587905884
2011-09-22,3.680000066757202,3.609999895095825,3.6700000762939453,3.619999885559082,2922952.0,2.4892027378082275
2011-09-23,3.5799999237060547,3.509999990463257,3.559999942779541,3.569999933242798,2229445.0,2.4548215866088867
2011-09-26,3.5799999237060547,3.509999990463257,3.5799999237060547,3.5299999713897705,2117639.0,2.427316665649414
2011-09-27,3.559999942779541,3.5199999809265137,3.5399999618530273,3.5399999618530273,2063246.0,2.434192657470703
2011-09-28,3.549999952316284,3.4800000190734863,3.549999952316284,3.490000009536743,2669965.0,2.3998115062713623
2011-09-29,3.490000009536743,3.380000114440918,3.490000009536743,3.390000104904175,4328039.0,2.3310494422912598
2011-09-30,3.430000066757202,3.390000104904175,3.390000104904175,3.4100000858306885,1750538.0,2.344801664352417
2011-10-10,3.430000066757202,3.390000104904175,3.4200000762939453,3.4100000858306885,2052702.0,2.344801664352417
2011-10-11,3.4800000190734863,3.3499999046325684,3.4600000381469727,3.4000000953674316,2734332.0,2.337925672531128
2011-10-12,3.4800000190734863,3.369999885559082,3.4000000953674316,3.4700000286102295,2803964.0,2.386059284210205
2011-10-13,3.5399999618530273,3.4600000381469727,3.4700000286102295,3.509999990463257,3878777.0,2.4135639667510986
2011-10-14,3.5299999713897705,3.4600000381469727,3.5,3.5299999713897705,2698409.0,2.427316665649414
2011-10-17,3.5299999713897705,3.4700000286102295,3.5199999809265137,3.5,1707070.0,2.4066879749298096
2011-10-18,3.490000009536743,3.4000000953674316,3.4800000190734863,3.4100000858306885,1952200.0,2.344801664352417
2011-10-19,3.450000047683716,3.390000104904175,3.4100000858306885,3.4100000858306885,1680648.0,2.344801664352417
2011-10-20,3.4100000858306885,3.319999933242798,3.4000000953674316,3.3399999141693115,3566524.0,2.29666805267334
2011-10-21,3.359999895095825,3.319999933242798,3.319999933242798,3.3399999141693115,1350532.0,2.29666805267334
2011-10-24,3.390000104904175,3.299999952316284,3.3399999141693115,3.380000114440918,2091555.0,2.3241729736328125
2011-10-25,3.430000066757202,3.359999895095825,3.380000114440918,3.4200000762939453,3871144.0,2.3516781330108643
2011-10-26,3.4600000381469727,3.4000000953674316,3.4100000858306885,3.450000047683716,3541293.0,2.3723068237304688
2011-10-27,3.509999990463257,3.440000057220459,3.450000047683716,3.4800000190734863,3699228.0,2.3929355144500732
2011-10-28,3.5399999618530273,3.5,3.509999990463257,3.5299999713897705,5031137.0,2.427316665649414
2011-10-31,3.559999942779541,3.5,3.559999942779541,3.5,3910473.0,2.4066879749298096
2011-11-01,3.5399999618530273,3.490000009536743,3.490000009536743,3.5,4130055.0,2.4066879749298096
2011-11-02,3.5399999618530273,3.450000047683716,3.4700000286102295,3.5399999618530273,4098777.0,2.434192657470703
2011-11-04,3.5899999141693115,3.549999952316284,3.549999952316284,3.5799999237060547,6249084.0,2.461698055267334
2011-11-07,3.619999885559082,3.559999942779541,3.5799999237060547,3.5799999237060547,4060937.0,2.461698055267334
2011-11-08,3.619999885559082,3.559999942779541,3.569999933242798,3.5899999141693115,3691311.0,2.468574285507202
2011-11-09,3.619999885559082,3.549999952316284,3.5999999046325684,3.5899999141693115,3926591.0,2.468574285507202
2011-11-10,3.5799999237060547,3.5199999809265137,3.569999933242798,3.549999952316284,3906913.0,2.4410688877105713
2011-11-11,3.5799999237060547,3.509999990463257,3.549999952316284,3.5299999713897705,3448863.0,2.427316665649414
2011-11-14,3.5899999141693115,3.5299999713897705,3.5399999618530273,3.5899999141693115,4237387.0,2.468574285507202
2011-11-15,3.609999895095825,3.569999933242798,3.569999933242798,3.5899999141693115,2875939.0,2.468574285507202
2011-11-16,3.7100000381469727,3.5999999046325684,3.5999999046325684,3.680000066757202,24102536.0,2.5304603576660156
2011-11-17,3.680000066757202,3.609999895095825,3.680000066757202,3.619999885559082,4696104.0,2.4892027378082275
2011-11-18,3.630000114440918,3.5,3.5999999046325684,3.5199999809265137,4127745.0,2.420440435409546
2011-11-21,3.569999933242798,3.5199999809265137,3.5299999713897705,3.559999942779541,1882871.0,2.4479453563690186
2011-11-22,3.5799999237060547,3.5199999809265137,3.5299999713897705,3.569999933242798,1478048.0,2.4548215866088867
2011-11-23,3.5899999141693115,3.509999990463257,3.5899999141693115,3.5299999713897705,1668708.0,2.427316665649414
2011-11-24,3.509999990463257,3.430000066757202,3.5,3.4700000286102295,5326018.0,2.386059284210205
2011-11-25,3.490000009536743,3.440000057220459,3.4700000286102295,3.450000047683716,1716749.0,2.3723068237304688
2011-11-28,3.4800000190734863,3.440000057220459,3.440000057220459,3.450000047683716,1469085.0,2.3723068237304688
2011-11-29,3.5,3.440000057220459,3.4800000190734863,3.490000009536743,3553817.0,2.3998115062713623
2011-11-30,3.490000009536743,3.3499999046325684,3.490000009536743,3.359999895095825,3031380.0,2.310420274734497
2011-12-01,3.4600000381469727,3.4100000858306885,3.430000066757202,3.4200000762939453,3108063.0,2.3516781330108643
2011-12-02,3.430000066757202,3.380000114440918,3.4200000762939453,3.390000104904175,1952791.0,2.3310494422912598
2011-12-05,3.390000104904175,3.319999933242798,3.390000104904175,3.3299999237060547,3326911.0,2.2897915840148926
2011-12-06,3.380000114440918,3.3299999237060547,3.3499999046325684,3.359999895095825,1742342.0,2.310420274734497
2011-12-07,3.4100000858306885,3.359999895095825,3.369999885559082,3.390000104904175,1433106.0,2.3310494422912598
2011-12-08,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.380000114440918,1325271.0,2.3241729736328125
2011-12-09,3.380000114440918,3.3399999141693115,3.3399999141693115,3.380000114440918,1003061.0,2.3241729736328125
2011-12-12,3.4800000190734863,3.359999895095825,3.380000114440918,3.4600000381469727,6626538.0,2.379183053970337
2011-12-13,3.450000047683716,3.4000000953674316,3.440000057220459,3.4200000762939453,3074115.0,2.3516781330108643
2011-12-14,3.4800000190734863,3.390000104904175,3.4000000953674316,3.440000057220459,4625063.0,2.3654303550720215
2011-12-15,3.4700000286102295,3.2699999809265137,3.450000047683716,3.2799999713897705,5903918.0,2.2554104328155518
2011-12-16,3.3499999046325684,3.2300000190734863,3.2899999618530273,3.3499999046325684,4269122.0,2.303544044494629
2011-12-19,3.3299999237060547,3.25,3.3299999237060547,3.299999952316284,2636048.0,2.269162654876709
2011-12-20,3.3399999141693115,3.2699999809265137,3.299999952316284,3.2899999618530273,1468137.0,2.26228666305542
2011-12-21,3.3299999237060547,3.25,3.319999933242798,3.2699999809265137,2024681.0,2.2485342025756836
2011-12-22,3.2699999809265137,3.180000066757202,3.2699999809265137,3.2300000190734863,2945357.0,2.221029043197632
2011-12-23,3.2699999809265137,3.2100000381469727,3.2200000286102295,3.259999990463257,1371632.0,2.2416577339172363
2011-12-26,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.25,1529900.0,2.2347817420959473
2011-12-27,3.2699999809265137,3.2100000381469727,3.25,3.240000009536743,1541477.0,2.227905511856079
2011-12-28,3.240000009536743,3.1700000762939453,3.240000009536743,3.2200000286102295,2622671.0,2.2141528129577637
2011-12-29,3.2200000286102295,3.1700000762939453,3.2200000286102295,3.190000057220459,2355349.0,2.19352388381958
2011-12-30,3.2300000190734863,3.190000057220459,3.2100000381469727,3.2200000286102295,2647535.0,2.2141528129577637
2012-01-04,3.25,3.180000066757202,3.2200000286102295,3.190000057220459,3628513.0,2.19352388381958
2012-01-05,3.509999990463257,3.2300000190734863,3.240000009536743,3.2899999618530273,21990701.0,2.26228666305542
2012-01-06,3.4100000858306885,3.259999990463257,3.2699999809265137,3.390000104904175,13935617.0,2.3310494422912598
2012-01-09,3.5299999713897705,3.319999933242798,3.390000104904175,3.509999990463257,14571193.0,2.4135639667510986
2012-01-10,3.5899999141693115,3.4600000381469727,3.4800000190734863,3.5299999713897705,13066527.0,2.427316665649414
2012-01-11,3.5399999618530273,3.450000047683716,3.5399999618530273,3.5,8220713.0,2.4066879749298096
2012-01-12,3.5199999809265137,3.450000047683716,3.490000009536743,3.4800000190734863,6734802.0,2.3929355144500732
2012-01-13,3.490000009536743,3.369999885559082,3.490000009536743,3.440000057220459,6913344.0,2.3654303550720215
2012-01-16,3.690000057220459,3.390000104904175,3.4100000858306885,3.5199999809265137,18937001.0,2.420440435409546
2012-01-17,3.6600000858306885,3.430000066757202,3.5399999618530273,3.640000104904175,15700367.0,2.502955436706543
2012-01-18,3.700000047683716,3.569999933242798,3.6500000953674316,3.5999999046325684,11054852.0,2.475450277328491
2012-01-19,3.690000057220459,3.5799999237060547,3.5799999237060547,3.6600000858306885,8449347.0,2.5167078971862793
2012-01-20,3.680000066757202,3.619999885559082,3.6500000953674316,3.6700000762939453,6608067.0,2.5235838890075684
2012-01-30,3.680000066757202,3.569999933242798,3.680000066757202,3.569999933242798,5509984.0,2.4548215866088867
2012-01-31,3.5799999237060547,3.4800000190734863,3.549999952316284,3.569999933242798,5308733.0,2.4548215866088867
2012-02-01,3.5899999141693115,3.5199999809265137,3.559999942779541,3.549999952316284,3300039.0,2.4410688877105713
2012-02-02,3.609999895095825,3.5299999713897705,3.5399999618530273,3.609999895095825,4093184.0,2.4823267459869385
2012-02-03,3.640000104904175,3.5899999141693115,3.609999895095825,3.619999885559082,5428141.0,2.4892027378082275
2012-02-06,3.740000009536743,3.5999999046325684,3.609999895095825,3.6500000953674316,6684425.0,2.509831666946411
2012-02-07,3.6500000953674316,3.569999933242798,3.630000114440918,3.5799999237060547,3466694.0,2.461698055267334
2012-02-08,3.6700000762939453,3.559999942779541,3.559999942779541,3.6600000858306885,7090039.0,2.5167078971862793
2012-02-09,3.690000057220459,3.619999885559082,3.6500000953674316,3.630000114440918,6943985.0,2.4960789680480957
2012-02-10,3.6700000762939453,3.619999885559082,3.630000114440918,3.6600000858306885,5209970.0,2.5167078971862793
2012-02-13,3.75,3.630000114440918,3.640000104904175,3.7100000381469727,9939428.0,2.55108904838562
2012-02-14,3.7200000286102295,3.6500000953674316,3.7200000286102295,3.690000057220459,3900840.0,2.537336587905884
2012-02-15,3.7300000190734863,3.6600000858306885,3.680000066757202,3.7200000286102295,6289009.0,2.5579655170440674
2012-02-16,3.7300000190734863,3.619999885559082,3.7300000190734863,3.6700000762939453,7002678.0,2.5235838890075684
2012-02-17,3.690000057220459,3.640000104904175,3.6600000858306885,3.6600000858306885,2546307.0,2.5167078971862793
2012-02-20,3.7100000381469727,3.6500000953674316,3.690000057220459,3.6500000953674316,4438490.0,2.509831666946411
2012-02-21,3.6600000858306885,3.5999999046325684,3.6600000858306885,3.6500000953674316,3773301.0,2.509831666946411
2012-02-22,3.690000057220459,3.630000114440918,3.640000104904175,3.680000066757202,5601974.0,2.5304603576660156
2012-02-23,3.759999990463257,3.6700000762939453,3.690000057220459,3.700000047683716,11640442.0,2.544213056564331
2012-02-24,3.7899999618530273,3.6500000953674316,3.700000047683716,3.7799999713897705,14087706.0,2.5992226600646973
2012-02-27,3.9200000762939453,3.7799999713897705,3.7899999618530273,3.819999933242798,21027752.0,2.62672758102417
2012-02-28,3.8499999046325684,3.7699999809265137,3.809999942779541,3.8399999141693115,7165659.0,2.6404802799224854
2012-02-29,3.8399999141693115,3.740000009536743,3.8399999141693115,3.759999990463257,5879330.0,2.585469961166382
2012-03-01,3.809999942779541,3.7300000190734863,3.740000009536743,3.7899999618530273,3802126.0,2.6060988903045654
2012-03-02,3.8399999141693115,3.7799999713897705,3.799999952316284,3.8299999237060547,5772793.0,2.6336042881011963
2012-03-05,3.859999895095825,3.759999990463257,3.8299999237060547,3.7699999809265137,8949024.0,2.592346668243408
2012-03-06,3.7699999809265137,3.6700000762939453,3.759999990463257,3.7100000381469727,10139923.0,2.55108904838562
2012-03-07,3.75,3.6500000953674316,3.680000066757202,3.680000066757202,5322901.0,2.5304603576660156
2012-03-08,3.7300000190734863,3.680000066757202,3.680000066757202,3.7300000190734863,3077142.0,2.5648415088653564
2012-03-09,3.759999990463257,3.700000047683716,3.7300000190734863,3.7300000190734863,8388186.0,2.5648415088653564
2012-03-12,3.7799999713897705,3.680000066757202,3.7300000190734863,3.700000047683716,10329192.0,2.544213056564331
2012-03-13,3.75,3.6700000762939453,3.690000057220459,3.7300000190734863,16314450.0,2.5648415088653564
2012-03-14,3.799999952316284,3.619999885559082,3.740000009536743,3.630000114440918,19522298.0,2.4960789680480957
2012-03-15,3.640000104904175,3.549999952316284,3.609999895095825,3.5799999237060547,6443128.0,2.461698055267334
2012-03-16,3.759999990463257,3.5799999237060547,3.5799999237060547,3.7300000190734863,12756897.0,2.5648415088653564
2012-03-19,3.759999990463257,3.690000057220459,3.700000047683716,3.75,5153320.0,2.578594207763672
2012-03-20,3.75,3.619999885559082,3.740000009536743,3.6500000953674316,6506291.0,2.509831666946411
2012-03-21,3.869999885559082,3.6600000858306885,3.680000066757202,3.859999895095825,16293161.0,2.6542327404022217
2012-03-22,3.890000104904175,3.7899999618530273,3.8399999141693115,3.859999895095825,13623458.0,2.6542327404022217
2012-03-23,3.859999895095825,3.759999990463257,3.8399999141693115,3.799999952316284,9354248.0,2.6129751205444336
2012-03-26,3.9100000858306885,3.759999990463257,3.799999952316284,3.9000000953674316,12980349.0,2.6817378997802734
2012-03-27,3.869999885559082,3.7699999809265137,3.869999885559082,3.7799999713897705,12243606.0,2.5992226600646973
2012-03-28,3.759999990463257,3.5899999141693115,3.759999990463257,3.619999885559082,13376179.0,2.4892027378082275
2012-03-29,3.619999885559082,3.5399999618530273,3.5999999046325684,3.5899999141693115,6358466.0,2.468574285507202
2012-03-30,3.609999895095825,3.5299999713897705,3.5999999046325684,3.559999942779541,6577513.0,2.4479453563690186
2012-04-05,3.6600000858306885,3.5299999713897705,3.5299999713897705,3.6500000953674316,6199329.0,2.509831666946411
2012-04-06,3.6600000858306885,3.5999999046325684,3.619999885559082,3.640000104904175,5925785.0,2.502955436706543
2012-04-09,3.759999990463257,3.609999895095825,3.640000104904175,3.6700000762939453,12002785.0,2.5235838890075684
2012-04-10,3.6700000762939453,3.5799999237060547,3.6500000953674316,3.6700000762939453,7422365.0,2.5235838890075684
2012-04-11,3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0.0,2.5235838890075684
2012-04-12,3.75,3.6600000858306885,3.6600000858306885,3.7200000286102295,12013423.0,2.5579655170440674
2012-04-13,3.7300000190734863,3.680000066757202,3.7200000286102295,3.700000047683716,8908128.0,2.544213056564331
2012-04-16,3.740000009536743,3.6700000762939453,3.690000057220459,3.7100000381469727,8729730.0,2.55108904838562
2012-04-17,3.759999990463257,3.6700000762939453,3.690000057220459,3.680000066757202,7530826.0,2.5304603576660156
2012-04-18,3.740000009536743,3.6700000762939453,3.700000047683716,3.7300000190734863,8326545.0,2.5648415088653564
2012-04-19,3.7799999713897705,3.7100000381469727,3.740000009536743,3.7100000381469727,8346724.0,2.55108904838562
2012-04-20,3.75,3.6600000858306885,3.7200000286102295,3.740000009536743,9462289.0,2.5717177391052246
2012-04-23,3.740000009536743,3.690000057220459,3.7300000190734863,3.700000047683716,5968003.0,2.544213056564331
2012-04-24,3.7300000190734863,3.609999895095825,3.680000066757202,3.6600000858306885,9956698.0,2.5167078971862793
2012-04-25,3.7100000381469727,3.630000114440918,3.6600000858306885,3.690000057220459,7510081.0,2.537336587905884
2012-04-26,3.7300000190734863,3.690000057220459,3.700000047683716,3.690000057220459,5634330.0,2.537336587905884
2012-04-27,3.7100000381469727,3.6500000953674316,3.690000057220459,3.6700000762939453,4597901.0,2.5235838890075684
2012-05-02,3.740000009536743,3.680000066757202,3.7100000381469727,3.7300000190734863,7609015.0,2.5648415088653564
2012-05-03,3.75,3.700000047683716,3.7200000286102295,3.7200000286102295,4804620.0,2.5579655170440674
2012-05-04,3.75,3.700000047683716,3.7200000286102295,3.740000009536743,5641974.0,2.5717177391052246
2012-05-07,3.759999990463257,3.700000047683716,3.7200000286102295,3.7300000190734863,6001598.0,2.5648415088653564
2012-05-08,3.740000009536743,3.700000047683716,3.7300000190734863,3.7300000190734863,5540256.0,2.5648415088653564
2012-05-09,3.7200000286102295,3.6500000953674316,3.7200000286102295,3.6600000858306885,5454476.0,2.5167078971862793
2012-05-10,3.690000057220459,3.6500000953674316,3.6600000858306885,3.6700000762939453,3072185.0,2.5235838890075684
2012-05-11,3.680000066757202,3.630000114440918,3.6700000762939453,3.630000114440918,3761586.0,2.4960789680480957
2012-05-14,3.6700000762939453,3.609999895095825,3.6600000858306885,3.619999885559082,4317846.0,2.4892027378082275
2012-05-15,3.640000104904175,3.5899999141693115,3.5999999046325684,3.630000114440918,3570632.0,2.4960789680480957
2012-05-16,3.680000066757202,3.619999885559082,3.630000114440918,3.640000104904175,3771675.0,2.502955436706543
2012-05-17,4.0,3.609999895095825,3.630000114440918,3.8399999141693115,31054310.0,2.6404802799224854
2012-05-18,4.21999979019165,3.75,3.7899999618530273,4.21999979019165,90105834.0,2.901777505874634
2012-05-21,4.269999980926514,3.8399999141693115,4.260000228881836,3.890000104904175,78602787.0,2.6748616695404053
2012-05-22,3.9000000953674316,3.799999952316284,3.8499999046325684,3.859999895095825,35066298.0,2.6542327404022217
2012-05-23,3.859999895095825,3.7899999618530273,3.799999952316284,3.8399999141693115,16557186.0,2.6404802799224854
2012-05-24,3.9200000762939453,3.799999952316284,3.819999933242798,3.8399999141693115,18567111.0,2.6404802799224854
2012-05-25,3.8399999141693115,3.7200000286102295,3.8299999237060547,3.7300000190734863,18956111.0,2.5648415088653564
2012-05-28,3.8399999141693115,3.640000104904175,3.680000066757202,3.809999942779541,16286231.0,2.619851589202881
2012-05-29,3.8399999141693115,3.740000009536743,3.7799999713897705,3.809999942779541,15498900.0,2.619851589202881
2012-05-30,3.869999885559082,3.7799999713897705,3.799999952316284,3.7899999618530273,12287231.0,2.6060988903045654
2012-05-31,3.7699999809265137,3.7200000286102295,3.759999990463257,3.75,10851138.0,2.578594207763672
2012-06-01,3.7899999618530273,3.7200000286102295,3.75,3.75,8524054.0,2.578594207763672
2012-06-04,3.690000057220459,3.619999885559082,3.690000057220459,3.619999885559082,9389479.0,2.4892027378082275
2012-06-05,3.6600000858306885,3.609999895095825,3.640000104904175,3.630000114440918,6046600.0,2.4960789680480957
2012-06-06,3.6600000858306885,3.609999895095825,3.640000104904175,3.640000104904175,4094157.0,2.502955436706543
2012-06-07,3.680000066757202,3.609999895095825,3.6500000953674316,3.619999885559082,5091551.0,2.4892027378082275
2012-06-08,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0.0,2.4892027378082275
2012-06-11,3.6700000762939453,3.609999895095825,3.609999895095825,3.6600000858306885,4193483.0,2.5167078971862793
2012-06-12,3.6500000953674316,3.619999885559082,3.6500000953674316,3.640000104904175,3854692.0,2.502955436706543
2012-06-13,3.690000057220459,3.630000114440918,3.640000104904175,3.680000066757202,5675732.0,2.5304603576660156
2012-06-14,3.680000066757202,3.630000114440918,3.6700000762939453,3.630000114440918,3698234.0,2.4960789680480957
2012-06-15,3.6700000762939453,3.619999885559082,3.640000104904175,3.6600000858306885,3597702.0,2.5167078971862793
2012-06-18,3.680000066757202,3.6500000953674316,3.6500000953674316,3.680000066757202,4357387.0,2.5304603576660156
2012-06-19,3.680000066757202,3.640000104904175,3.680000066757202,3.6500000953674316,2341781.0,2.509831666946411
2012-06-20,3.6700000762939453,3.630000114440918,3.6600000858306885,3.630000114440918,3186390.0,2.4960789680480957
2012-06-21,3.640000104904175,3.569999933242798,3.640000104904175,3.5999999046325684,3936104.0,2.475450277328491
2012-06-25,3.5999999046325684,3.5199999809265137,3.5799999237060547,3.5299999713897705,3793602.0,2.427316665649414
2012-06-26,3.5999999046325684,3.4800000190734863,3.5299999713897705,3.569999933242798,4403314.0,2.4548215866088867
2012-06-27,3.5999999046325684,3.5399999618530273,3.559999942779541,3.559999942779541,2696066.0,2.4479453563690186
2012-06-28,3.5899999141693115,3.5,3.5799999237060547,3.509999990463257,2120500.0,2.4135639667510986
2012-06-29,3.5899999141693115,3.490000009536743,3.5,3.559999942779541,3229679.0,2.4479453563690186
2012-07-02,3.5899999141693115,3.5399999618530273,3.5799999237060547,3.549999952316284,2082418.0,2.4410688877105713
2012-07-03,3.549999952316284,3.5,3.5399999618530273,3.509999990463257,4214383.0,2.4135639667510986
2012-07-04,3.5199999809265137,3.4700000286102295,3.5199999809265137,3.4800000190734863,2998044.0,2.3929355144500732
2012-07-05,3.4800000190734863,3.380000114440918,3.4800000190734863,3.4000000953674316,4114519.0,2.337925672531128
2012-07-06,3.4600000381469727,3.390000104904175,3.4200000762939453,3.450000047683716,2935039.0,2.3723068237304688
2012-07-09,3.450000047683716,3.3499999046325684,3.440000057220459,3.359999895095825,3616256.0,2.310420274734497
2012-07-10,3.380000114440918,3.3399999141693115,3.359999895095825,3.3499999046325684,2293432.0,2.303544044494629
2012-07-11,3.380000114440918,3.3399999141693115,3.3499999046325684,3.3499999046325684,2163969.0,2.303544044494629
2012-07-12,3.390000104904175,3.3299999237060547,3.3499999046325684,3.380000114440918,2191199.0,2.3241729736328125
2012-07-13,3.4000000953674316,3.359999895095825,3.380000114440918,3.380000114440918,1605974.0,2.3241729736328125
2012-07-16,3.390000104904175,3.2899999618530273,3.390000104904175,3.2899999618530273,2616804.0,2.26228666305542
2012-07-17,3.390000104904175,3.2799999713897705,3.2899999618530273,3.359999895095825,3502772.0,2.310420274734497
2012-07-18,3.390000104904175,3.319999933242798,3.3399999141693115,3.390000104904175,2225964.0,2.3310494422912598
2012-07-19,3.440000057220459,3.3399999141693115,3.380000114440918,3.390000104904175,5749056.0,2.3310494422912598
2012-07-20,3.4000000953674316,3.3499999046325684,3.390000104904175,3.3499999046325684,2483485.0,2.303544044494629
2012-07-23,3.369999885559082,3.3299999237060547,3.3499999046325684,3.3499999046325684,1746153.0,2.303544044494629
2012-07-24,3.390000104904175,3.3299999237060547,3.3499999046325684,3.369999885559082,4144755.0,2.3172967433929443
2012-07-25,3.4100000858306885,3.359999895095825,3.369999885559082,3.390000104904175,5830860.0,2.3310494422912598
2012-07-26,3.4100000858306885,3.380000114440918,3.390000104904175,3.4000000953674316,3233679.0,2.337925672531128
2012-07-27,3.4100000858306885,3.380000114440918,3.4000000953674316,3.390000104904175,3223893.0,2.3310494422912598
2012-07-30,3.259999990463257,3.190000057220459,3.259999990463257,3.200000047683716,2135550.0,2.3058292865753174
2012-07-31,3.200000047683716,3.140000104904175,3.200000047683716,3.1500000953674316,2247158.0,2.2698004245758057
2012-08-01,3.200000047683716,3.1500000953674316,3.1500000953674316,3.180000066757202,1541971.0,2.2914178371429443
2012-08-02,3.200000047683716,3.1500000953674316,3.190000057220459,3.1700000762939453,2086700.0,2.284212112426758
2012-08-03,3.200000047683716,3.1600000858306885,3.180000066757202,3.200000047683716,3613008.0,2.3058292865753174
2012-08-06,3.240000009536743,3.180000066757202,3.200000047683716,3.240000009536743,2458088.0,2.3346519470214844
2012-08-07,3.259999990463257,3.2300000190734863,3.2300000190734863,3.25,3141448.0,2.341857671737671
2012-08-08,3.259999990463257,3.2100000381469727,3.259999990463257,3.2200000286102295,3086498.0,2.3202404975891113
2012-08-09,3.25,3.2100000381469727,3.2300000190734863,3.25,2739949.0,2.341857671737671
2012-08-10,3.25,3.2200000286102295,3.25,3.25,2145409.0,2.341857671737671
2012-08-13,3.240000009536743,3.190000057220459,3.240000009536743,3.190000057220459,2152081.0,2.298623561859131
2012-08-14,3.2100000381469727,3.1600000858306885,3.190000057220459,3.190000057220459,2921931.0,2.298623561859131
2012-08-15,3.200000047683716,3.1500000953674316,3.190000057220459,3.1700000762939453,1863076.0,2.284212112426758
2012-08-16,3.180000066757202,3.1600000858306885,3.1700000762939453,3.1700000762939453,1133039.0,2.284212112426758
2012-08-17,3.200000047683716,3.1600000858306885,3.180000066757202,3.190000057220459,2120412.0,2.298623561859131
2012-08-20,3.190000057220459,3.1500000953674316,3.190000057220459,3.1700000762939453,1683949.0,2.284212112426758
2012-08-21,3.200000047683716,3.1600000858306885,3.180000066757202,3.200000047683716,1340876.0,2.3058292865753174
2012-08-22,3.2100000381469727,3.1600000858306885,3.190000057220459,3.180000066757202,2039731.0,2.2914178371429443
2012-08-23,3.2200000286102295,3.1700000762939453,3.180000066757202,3.2100000381469727,2347089.0,2.313034772872925
2012-08-24,3.2100000381469727,3.1700000762939453,3.2100000381469727,3.1700000762939453,1750637.0,2.284212112426758
2012-08-27,3.180000066757202,3.130000114440918,3.180000066757202,3.140000104904175,2156616.0,2.2625949382781982
2012-08-28,3.180000066757202,3.130000114440918,3.130000114440918,3.180000066757202,2561979.0,2.2914178371429443
2012-08-29,3.180000066757202,3.130000114440918,3.180000066757202,3.1500000953674316,3380894.0,2.2698004245758057
2012-08-30,3.1600000858306885,3.119999885559082,3.1500000953674316,3.130000114440918,2187097.0,2.2553892135620117
2012-08-31,3.1600000858306885,3.130000114440918,3.130000114440918,3.1500000953674316,1276728.0,2.2698004245758057
2012-09-03,3.1700000762939453,3.140000104904175,3.140000104904175,3.1500000953674316,2189791.0,2.2698004245758057
2012-09-04,3.1600000858306885,3.109999895095825,3.1500000953674316,3.119999885559082,2464288.0,2.248183488845825
2012-09-05,3.140000104904175,3.0899999141693115,3.119999885559082,3.0999999046325684,2233398.0,2.233771800994873
2012-09-06,3.119999885559082,3.0899999141693115,3.109999895095825,3.109999895095825,1753541.0,2.2409777641296387
2012-09-07,3.240000009536743,3.119999885559082,3.130000114440918,3.2100000381469727,9140187.0,2.313034772872925
2012-09-10,3.2100000381469727,3.1700000762939453,3.200000047683716,3.190000057220459,4548841.0,2.298623561859131
2012-09-11,3.190000057220459,3.1500000953674316,3.190000057220459,3.1700000762939453,3409505.0,2.284212112426758
2012-09-12,3.200000047683716,3.140000104904175,3.1700000762939453,3.1700000762939453,4640226.0,2.284212112426758
2012-09-13,3.180000066757202,3.140000104904175,3.180000066757202,3.140000104904175,2656990.0,2.2625949382781982
2012-09-14,3.1600000858306885,3.130000114440918,3.1600000858306885,3.1500000953674316,3181795.0,2.2698004245758057
2012-09-17,3.1500000953674316,3.0899999141693115,3.1500000953674316,3.0999999046325684,3112334.0,2.233771800994873
2012-09-18,3.0999999046325684,3.059999942779541,3.0999999046325684,3.069999933242798,1942400.0,2.2121546268463135
2012-09-19,3.0799999237060547,3.059999942779541,3.069999933242798,3.069999933242798,1815804.0,2.2121546268463135
2012-09-20,3.0799999237060547,2.990000009536743,3.0799999237060547,3.0,3328700.0,2.161714553833008
2012-09-21,3.0199999809265137,2.9800000190734863,3.009999990463257,3.0,2168612.0,2.161714553833008
2012-09-24,3.009999990463257,2.9600000381469727,3.0,2.9800000190734863,1999617.0,2.147303342819214
2012-09-25,3.009999990463257,2.9700000286102295,2.9800000190734863,2.990000009536743,1397112.0,2.1545088291168213
2012-09-26,2.990000009536743,2.9200000762939453,2.990000009536743,2.9200000762939453,2135072.0,2.1040689945220947
2012-09-27,2.9800000190734863,2.9000000953674316,2.930000066757202,2.9600000381469727,3508001.0,2.132891893386841
2012-09-28,3.009999990463257,2.940000057220459,2.950000047683716,3.0,2687014.0,2.161714553833008
2012-10-08,3.0,2.9600000381469727,3.0,2.9700000286102295,2104278.0,2.1400976181030273
2012-10-09,3.049999952316284,2.9700000286102295,2.9700000286102295,3.0399999618530273,4094479.0,2.190537452697754
2012-10-10,3.069999933242798,3.009999990463257,3.0199999809265137,3.059999942779541,3816805.0,2.204949140548706
2012-10-11,3.069999933242798,3.0199999809265137,3.069999933242798,3.0299999713897705,2293435.0,2.1833317279815674
2012-10-12,3.059999942779541,3.009999990463257,3.0299999713897705,3.0299999713897705,1776299.0,2.1833317279815674
2012-10-15,3.0299999713897705,2.950000047683716,3.0199999809265137,2.9800000190734863,2754981.0,2.147303342819214
2012-10-16,3.0,2.9600000381469727,2.9800000190734863,2.9800000190734863,2174996.0,2.147303342819214
2012-10-17,3.0,2.9700000286102295,2.990000009536743,2.990000009536743,1839462.0,2.1545088291168213
2012-10-18,3.069999933242798,2.9800000190734863,3.0,3.049999952316284,6871503.0,2.1977434158325195
2012-10-19,3.059999942779541,3.0199999809265137,3.049999952316284,3.049999952316284,4820041.0,2.1977434158325195
2012-10-22,3.069999933242798,3.0299999713897705,3.0399999618530273,3.059999942779541,2810196.0,2.204949140548706
2012-10-23,3.0899999141693115,3.0399999618530273,3.049999952316284,3.059999942779541,5768799.0,2.204949140548706
2012-10-24,3.0899999141693115,3.0399999618530273,3.0399999618530273,3.0899999141693115,4375323.0,2.2265660762786865
2012-10-25,3.1700000762939453,3.069999933242798,3.069999933242798,3.109999895095825,10385754.0,2.2409777641296387
2012-10-26,3.109999895095825,3.0399999618530273,3.0999999046325684,3.069999933242798,4610697.0,2.2121546268463135
2012-10-29,3.1500000953674316,3.0399999618530273,3.069999933242798,3.0999999046325684,4753965.0,2.233771800994873
2012-10-30,3.130000114440918,3.0799999237060547,3.0999999046325684,3.109999895095825,4043049.0,2.2409777641296387
2012-10-31,3.140000104904175,3.069999933242798,3.109999895095825,3.119999885559082,2792217.0,2.248183488845825
2012-11-01,3.1700000762939453,3.109999895095825,3.119999885559082,3.1600000858306885,5153173.0,2.277006149291992
2012-11-02,3.180000066757202,3.140000104904175,3.1700000762939453,3.1700000762939453,3678224.0,2.284212112426758
2012-11-05,3.180000066757202,3.140000104904175,3.1700000762939453,3.1600000858306885,3056138.0,2.277006149291992
2012-11-06,3.1500000953674316,3.119999885559082,3.140000104904175,3.130000114440918,3575655.0,2.2553892135620117
2012-11-07,3.140000104904175,3.119999885559082,3.130000114440918,3.140000104904175,2011453.0,2.2625949382781982
2012-11-08,3.130000114440918,3.0799999237060547,3.130000114440918,3.0899999141693115,3065262.0,2.2265660762786865
2012-11-09,3.0999999046325684,3.0799999237060547,3.0799999237060547,3.0899999141693115,1296791.0,2.2265660762786865
2012-11-12,3.109999895095825,3.069999933242798,3.0899999141693115,3.0999999046325684,2396866.0,2.233771800994873
2012-11-13,3.0899999141693115,3.049999952316284,3.0899999141693115,3.049999952316284,1363850.0,2.1977434158325195
2012-11-14,3.069999933242798,3.009999990463257,3.049999952316284,3.049999952316284,2352063.0,2.1977434158325195
2012-11-15,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,1397895.0,2.190537452697754
2012-11-16,3.0399999618530273,2.990000009536743,3.0399999618530273,3.0199999809265137,2069551.0,2.176126003265381
2012-11-19,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0399999618530273,1306038.0,2.190537452697754
2012-11-20,3.059999942779541,3.0199999809265137,3.0399999618530273,3.0399999618530273,1551661.0,2.190537452697754
2012-11-21,3.140000104904175,3.049999952316284,3.049999952316284,3.0899999141693115,3585674.0,2.2265660762786865
2012-11-22,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0899999141693115,1884949.0,2.2265660762786865
2012-11-23,3.109999895095825,3.0799999237060547,3.0799999237060547,3.109999895095825,1482582.0,2.2409777641296387
2012-11-26,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0899999141693115,1553528.0,2.2265660762786865
2012-11-27,3.0899999141693115,3.0199999809265137,3.069999933242798,3.0299999713897705,2044829.0,2.1833317279815674
2012-11-28,3.0199999809265137,2.9700000286102295,3.0199999809265137,2.9800000190734863,2786736.0,2.147303342819214
2012-11-29,3.059999942779541,2.9800000190734863,2.9800000190734863,3.0,2695328.0,2.161714553833008
2012-11-30,3.0399999618530273,2.9800000190734863,3.0,3.0399999618530273,2073351.0,2.190537452697754
2012-12-03,3.049999952316284,3.0,3.0399999618530273,3.0,2543491.0,2.161714553833008
2012-12-04,3.0299999713897705,2.990000009536743,3.0,3.0199999809265137,1845034.0,2.176126003265381
2012-12-05,3.119999885559082,3.0,3.009999990463257,3.0999999046325684,4857068.0,2.233771800994873
2012-12-06,3.109999895095825,3.0799999237060547,3.0999999046325684,3.0899999141693115,2717188.0,2.2265660762786865
2012-12-07,3.140000104904175,3.069999933242798,3.069999933242798,3.140000104904175,4061272.0,2.2625949382781982
2012-12-10,3.1700000762939453,3.119999885559082,3.140000104904175,3.1600000858306885,5956402.0,2.277006149291992
2012-12-11,3.1600000858306885,3.130000114440918,3.1500000953674316,3.130000114440918,3196931.0,2.2553892135620117
2012-12-12,3.1500000953674316,3.119999885559082,3.130000114440918,3.140000104904175,2471395.0,2.2625949382781982
2012-12-13,3.1700000762939453,3.130000114440918,3.1500000953674316,3.130000114440918,4217081.0,2.2553892135620117
2012-12-14,3.259999990463257,3.119999885559082,3.130000114440918,3.2300000190734863,12083487.0,2.327446222305298
2012-12-17,3.2799999713897705,3.2200000286102295,3.2200000286102295,3.240000009536743,10510058.0,2.3346519470214844
2012-12-18,3.2699999809265137,3.2200000286102295,3.240000009536743,3.2300000190734863,6410138.0,2.327446222305298
2012-12-19,3.2699999809265137,3.2100000381469727,3.2200000286102295,3.259999990463257,5251307.0,2.3490633964538574
2012-12-20,3.25,3.2100000381469727,3.240000009536743,3.2300000190734863,2986343.0,2.327446222305298
2012-12-21,3.259999990463257,3.200000047683716,3.2300000190734863,3.2100000381469727,3912887.0,2.313034772872925
2012-12-24,3.259999990463257,3.190000057220459,3.2100000381469727,3.240000009536743,4123999.0,2.3346519470214844
2012-12-25,3.309999942779541,3.2100000381469727,3.2200000286102295,3.2899999618530273,7421065.0,2.370680570602417
2012-12-26,3.319999933242798,3.2799999713897705,3.2899999618530273,3.299999952316284,4496796.0,2.3778862953186035
2012-12-27,3.309999942779541,3.25,3.299999952316284,3.259999990463257,4677563.0,2.3490633964538574
2012-12-28,3.319999933242798,3.25,3.259999990463257,3.299999952316284,5575437.0,2.3778862953186035
2012-12-31,3.359999895095825,3.2899999618530273,3.299999952316284,3.3499999046325684,8522993.0,2.413914918899536
2013-01-04,3.4200000762939453,3.359999895095825,3.380000114440918,3.369999885559082,11225245.0,2.42832612991333
2013-01-07,3.380000114440918,3.3499999046325684,3.369999885559082,3.369999885559082,4426449.0,2.42832612991333
2013-01-08,3.380000114440918,3.319999933242798,3.359999895095825,3.3499999046325684,4173694.0,2.413914918899536
2013-01-09,3.369999885559082,3.3399999141693115,3.3399999141693115,3.3499999046325684,3050727.0,2.413914918899536
2013-01-10,3.380000114440918,3.3399999141693115,3.3499999046325684,3.359999895095825,2896464.0,2.4211206436157227
2013-01-11,3.380000114440918,3.2799999713897705,3.3499999046325684,3.2899999618530273,5219716.0,2.370680570602417
2013-01-14,3.380000114440918,3.2699999809265137,3.2799999713897705,3.359999895095825,5935547.0,2.4211206436157227
2013-01-15,3.390000104904175,3.3499999046325684,3.359999895095825,3.390000104904175,6324227.0,2.442737579345703
2013-01-16,3.390000104904175,3.3299999237060547,3.390000104904175,3.359999895095825,5178004.0,2.4211206436157227
2013-01-17,3.3499999046325684,3.319999933242798,3.3499999046325684,3.3299999237060547,3421228.0,2.399503707885742
2013-01-18,3.369999885559082,3.309999942779541,3.3299999237060547,3.359999895095825,5811772.0,2.4211206436157227
2013-01-21,3.4000000953674316,3.3499999046325684,3.359999895095825,3.390000104904175,6753928.0,2.442737579345703
2013-01-22,3.5299999713897705,3.359999895095825,3.390000104904175,3.440000057220459,13872973.0,2.4787662029266357
2013-01-23,3.4700000286102295,3.4200000762939453,3.440000057220459,3.440000057220459,4518599.0,2.4787662029266357
2013-01-24,3.4800000190734863,3.380000114440918,3.440000057220459,3.390000104904175,5616188.0,2.442737579345703
2013-01-25,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.369999885559082,1871518.0,2.42832612991333
2013-01-28,3.430000066757202,3.359999895095825,3.359999895095825,3.430000066757202,3548918.0,2.471560478210449
2013-01-29,3.5,3.4100000858306885,3.430000066757202,3.4700000286102295,5566564.0,2.5003833770751953
2013-01-30,3.609999895095825,3.4600000381469727,3.4700000286102295,3.559999942779541,12116037.0,2.565235137939453
2013-01-31,3.5799999237060547,3.490000009536743,3.559999942779541,3.549999952316284,6987807.0,2.5580294132232666
2013-02-01,3.569999933242798,3.509999990463257,3.5399999618530273,3.559999942779541,5107245.0,2.565235137939453
2013-02-04,3.5799999237060547,3.5,3.559999942779541,3.5299999713897705,6542638.0,2.5436177253723145
2013-02-05,3.559999942779541,3.509999990463257,3.5199999809265137,3.559999942779541,5686712.0,2.565235137939453
2013-02-06,3.619999885559082,3.559999942779541,3.5799999237060547,3.5899999141693115,4848228.0,2.5868518352508545
2013-02-07,3.5999999046325684,3.509999990463257,3.5799999237060547,3.5799999237060547,4413306.0,2.579646110534668
2013-02-08,3.5999999046325684,3.559999942779541,3.5799999237060547,3.5799999237060547,4516276.0,2.579646110534668
2013-02-18,3.5999999046325684,3.5399999618530273,3.5799999237060547,3.549999952316284,4494123.0,2.5580294132232666
2013-02-19,3.549999952316284,3.4700000286102295,3.549999952316284,3.4800000190734863,3935545.0,2.507589101791382
2013-02-20,3.5,3.4600000381469727,3.4800000190734863,3.5,3931626.0,2.522000312805176
2013-02-21,3.490000009536743,3.369999885559082,3.4800000190734863,3.4000000953674316,4783060.0,2.4499433040618896
2013-02-22,3.4100000858306885,3.369999885559082,3.4000000953674316,3.390000104904175,2026729.0,2.442737579345703
2013-02-25,3.4100000858306885,3.369999885559082,3.380000114440918,3.369999885559082,2435803.0,2.42832612991333
2013-02-26,3.380000114440918,3.3299999237060547,3.369999885559082,3.3399999141693115,4355400.0,2.4067094326019287
2013-02-27,3.369999885559082,3.3399999141693115,3.3499999046325684,3.3499999046325684,1954037.0,2.413914918899536
2013-02-28,3.4700000286102295,3.3399999141693115,3.359999895095825,3.4200000762939453,5425890.0,2.4643547534942627
2013-03-01,3.450000047683716,3.390000104904175,3.4200000762939453,3.450000047683716,2851079.0,2.4859719276428223
2013-03-04,3.4200000762939453,3.319999933242798,3.4200000762939453,3.3299999237060547,4337183.0,2.399503707885742
2013-03-05,3.380000114440918,3.3299999237060547,3.3299999237060547,3.369999885559082,1944746.0,2.42832612991333
2013-03-06,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.4200000762939453,4194801.0,2.4643547534942627
2013-03-07,3.430000066757202,3.369999885559082,3.430000066757202,3.390000104904175,2467560.0,2.442737579345703
2013-03-08,3.4100000858306885,3.380000114440918,3.390000104904175,3.390000104904175,1784288.0,2.442737579345703
2013-03-11,3.4000000953674316,3.359999895095825,3.380000114440918,3.380000114440918,1483690.0,2.4355318546295166
2013-03-12,3.4100000858306885,3.2899999618530273,3.369999885559082,3.319999933242798,3662654.0,2.3922977447509766
2013-03-13,3.3299999237060547,3.2799999713897705,3.309999942779541,3.299999952316284,2494626.0,2.3778862953186035
2013-03-14,3.319999933242798,3.2799999713897705,3.2899999618530273,3.299999952316284,1704584.0,2.3778862953186035
2013-03-15,3.3399999141693115,3.2799999713897705,3.2899999618530273,3.299999952316284,3111142.0,2.3778862953186035
2013-03-18,3.299999952316284,3.259999990463257,3.2899999618530273,3.2799999713897705,2358010.0,2.3634748458862305
2013-03-19,3.299999952316284,3.2699999809265137,3.2699999809265137,3.2899999618530273,2058173.0,2.370680570602417
2013-03-20,3.3499999046325684,3.2899999618530273,3.2899999618530273,3.3399999141693115,3726051.0,2.4067094326019287
2013-03-21,3.359999895095825,3.319999933242798,3.3399999141693115,3.3499999046325684,3305298.0,2.413914918899536
2013-03-22,3.359999895095825,3.309999942779541,3.359999895095825,3.3499999046325684,3320951.0,2.413914918899536
2013-03-25,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3299999237060547,2848750.0,2.399503707885742
2013-03-26,3.3299999237060547,3.2899999618530273,3.319999933242798,3.3299999237060547,1998166.0,2.399503707885742
2013-03-27,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.309999942779541,2155121.0,2.38509202003479
2013-03-28,3.299999952316284,3.240000009536743,3.299999952316284,3.240000009536743,4046652.0,2.3346519470214844
2013-03-29,3.2699999809265137,3.240000009536743,3.2699999809265137,3.25,1442316.0,2.341857671737671
2013-04-01,3.2799999713897705,3.240000009536743,3.240000009536743,3.2699999809265137,2038912.0,2.356269121170044
2013-04-02,3.2899999618530273,3.259999990463257,3.2699999809265137,3.259999990463257,2078629.0,2.3490633964538574
2013-04-03,3.2799999713897705,3.25,3.259999990463257,3.2699999809265137,1345464.0,2.356269121170044
2013-04-08,3.25,3.180000066757202,3.25,3.2100000381469727,2494575.0,2.313034772872925
2013-04-09,3.25,3.200000047683716,3.200000047683716,3.240000009536743,1212156.0,2.3346519470214844
2013-04-10,3.25,3.2200000286102295,3.2200000286102295,3.2300000190734863,1401408.0,2.327446222305298
2013-04-11,3.25,3.200000047683716,3.240000009536743,3.2100000381469727,1720863.0,2.313034772872925
2013-04-12,3.2200000286102295,3.1600000858306885,3.200000047683716,3.1700000762939453,2811576.0,2.284212112426758
2013-04-15,3.1700000762939453,3.109999895095825,3.1600000858306885,3.130000114440918,2569512.0,2.2553892135620117
2013-04-16,3.130000114440918,3.0399999618530273,3.119999885559082,3.119999885559082,8529134.0,2.248183488845825
2013-04-17,3.109999895095825,3.069999933242798,3.0999999046325684,3.0899999141693115,2971550.0,2.2265660762786865
2013-04-18,3.0999999046325684,3.069999933242798,3.0799999237060547,3.0899999141693115,2119907.0,2.2265660762786865
2013-04-19,3.1500000953674316,3.0899999141693115,3.0999999046325684,3.140000104904175,3602618.0,2.2625949382781982
2013-04-22,3.1500000953674316,3.109999895095825,3.119999885559082,3.1500000953674316,2889165.0,2.2698004245758057
2013-04-23,3.1500000953674316,3.0799999237060547,3.140000104904175,3.0899999141693115,2695603.0,2.2265660762786865
2013-04-24,3.140000104904175,3.0799999237060547,3.0999999046325684,3.119999885559082,2482766.0,2.248183488845825
2013-04-25,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0999999046325684,3546414.0,2.233771800994873
2013-04-26,3.0999999046325684,3.059999942779541,3.0999999046325684,3.069999933242798,3178316.0,2.2121546268463135
2013-05-02,3.0799999237060547,3.049999952316284,3.0799999237060547,3.059999942779541,2529515.0,2.204949140548706
2013-05-03,3.119999885559082,3.069999933242798,3.069999933242798,3.0999999046325684,3548983.0,2.233771800994873
2013-05-06,3.130000114440918,3.0999999046325684,3.109999895095825,3.130000114440918,2933584.0,2.2553892135620117
2013-05-07,3.130000114440918,3.109999895095825,3.130000114440918,3.130000114440918,1753289.0,2.2553892135620117
2013-05-08,3.1500000953674316,3.130000114440918,3.130000114440918,3.140000104904175,2690040.0,2.2625949382781982
2013-05-09,3.1700000762939453,3.130000114440918,3.1500000953674316,3.140000104904175,4134568.0,2.2625949382781982
2013-05-10,3.1600000858306885,3.130000114440918,3.140000104904175,3.1500000953674316,2792812.0,2.2698004245758057
2013-05-13,3.1700000762939453,3.140000104904175,3.1600000858306885,3.140000104904175,2065572.0,2.2625949382781982
2013-05-14,3.1500000953674316,3.0999999046325684,3.140000104904175,3.109999895095825,1742272.0,2.2409777641296387
2013-05-15,3.119999885559082,3.0999999046325684,3.0999999046325684,3.119999885559082,1856907.0,2.248183488845825
2013-05-16,3.1500000953674316,3.0999999046325684,3.119999885559082,3.140000104904175,2691972.0,2.2625949382781982
2013-05-17,3.190000057220459,3.130000114440918,3.1500000953674316,3.180000066757202,5690883.0,2.2914178371429443
2013-05-20,3.259999990463257,3.1700000762939453,3.180000066757202,3.2300000190734863,8905913.0,2.327446222305298
2013-05-21,3.2699999809265137,3.200000047683716,3.240000009536743,3.240000009536743,8483873.0,2.3346519470214844
2013-05-22,3.2899999618530273,3.2100000381469727,3.2300000190734863,3.25,5902461.0,2.341857671737671
2013-05-23,3.25,3.200000047683716,3.240000009536743,3.2100000381469727,4946900.0,2.313034772872925
2013-05-24,3.259999990463257,3.190000057220459,3.200000047683716,3.259999990463257,4773631.0,2.3490633964538574
2013-05-27,3.2899999618530273,3.240000009536743,3.25,3.2799999713897705,3972978.0,2.3634748458862305
2013-05-28,3.2899999618530273,3.240000009536743,3.2699999809265137,3.2799999713897705,3199236.0,2.3634748458862305
2013-05-29,3.2799999713897705,3.25,3.2799999713897705,3.259999990463257,2771384.0,2.3490633964538574
2013-05-30,3.2699999809265137,3.2300000190734863,3.259999990463257,3.2699999809265137,2407901.0,2.356269121170044
2013-05-31,3.2899999618530273,3.25,3.2699999809265137,3.259999990463257,4013600.0,2.3490633964538574
2013-06-03,3.2899999618530273,3.240000009536743,3.25,3.259999990463257,1915793.0,2.3490633964538574
2013-06-04,3.259999990463257,3.200000047683716,3.259999990463257,3.200000047683716,3923650.0,2.3058292865753174
2013-06-05,3.2200000286102295,3.200000047683716,3.200000047683716,3.2200000286102295,1932343.0,2.3202404975891113
2013-06-06,3.2300000190734863,3.1700000762939453,3.2100000381469727,3.1700000762939453,1820519.0,2.284212112426758
2013-06-07,3.200000047683716,3.119999885559082,3.1700000762939453,3.1500000953674316,2318369.0,2.2698004245758057
2013-06-13,3.140000104904175,2.9700000286102295,3.140000104904175,3.0799999237060547,2688078.0,2.2193603515625
2013-06-14,3.0999999046325684,3.069999933242798,3.069999933242798,3.0899999141693115,1726813.0,2.2265660762786865
2013-06-17,3.119999885559082,3.0399999618530273,3.0799999237060547,3.0899999141693115,1703900.0,2.2265660762786865
2013-06-18,3.0999999046325684,3.059999942779541,3.0899999141693115,3.0899999141693115,1536336.0,2.2265660762786865
2013-06-19,3.0899999141693115,3.0299999713897705,3.0899999141693115,3.069999933242798,1258857.0,2.2121546268463135
2013-06-20,3.069999933242798,3.009999990463257,3.069999933242798,3.009999990463257,1866248.0,2.1689202785491943
2013-06-21,3.0199999809265137,2.9600000381469727,3.0,3.009999990463257,2225924.0,2.1689202785491943
2013-06-24,3.0,2.869999885559082,2.990000009536743,2.9000000953674316,3220305.0,2.089657783508301
2013-06-25,2.9100000858306885,2.7100000381469727,2.890000104904175,2.9000000953674316,4898184.0,2.089657783508301
2013-06-26,2.9000000953674316,2.8299999237060547,2.890000104904175,2.859999895095825,1462987.0,2.0608346462249756
2013-06-27,2.9000000953674316,2.819999933242798,2.869999885559082,2.8399999141693115,2034496.0,2.0464231967926025
2013-06-28,2.890000104904175,2.819999933242798,2.8499999046325684,2.869999885559082,2029796.0,2.068040132522583
2013-07-01,2.890000104904175,2.8499999046325684,2.8499999046325684,2.890000104904175,1423616.0,2.0824520587921143
2013-07-02,2.9000000953674316,2.859999895095825,2.890000104904175,2.890000104904175,1265336.0,2.0824520587921143
2013-07-03,2.890000104904175,2.8399999141693115,2.890000104904175,2.859999895095825,1503000.0,2.0608346462249756
2013-07-04,2.9100000858306885,2.8299999237060547,2.859999895095825,2.880000114440918,3307371.0,2.0752460956573486
2013-07-05,2.9100000858306885,2.859999895095825,2.869999885559082,2.880000114440918,2110322.0,2.0752460956573486
2013-07-08,2.880000114440918,2.7899999618530273,2.880000114440918,2.7899999618530273,2393495.0,2.01039457321167
2013-07-09,2.819999933242798,2.7899999618530273,2.7899999618530273,2.819999933242798,870289.0,2.0320117473602295
2013-07-10,2.880000114440918,2.809999942779541,2.8299999237060547,2.880000114440918,2244876.0,2.0752460956573486
2013-07-11,3.0,2.859999895095825,2.880000114440918,2.9700000286102295,5319361.0,2.1400976181030273
2013-07-12,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.930000066757202,2322398.0,2.1112747192382812
2013-07-15,2.9800000190734863,2.9200000762939453,2.930000066757202,2.940000057220459,2282275.0,2.1184804439544678
2013-07-16,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,1727248.0,2.1256861686706543
2013-07-17,2.9800000190734863,2.930000066757202,2.950000047683716,2.950000047683716,3318112.0,2.1256861686706543
2013-07-18,2.950000047683716,2.9100000858306885,2.950000047683716,2.930000066757202,2216339.0,2.1112747192382812
2013-07-19,2.950000047683716,2.890000104904175,2.9200000762939453,2.9000000953674316,3431104.0,2.089657783508301
2013-07-22,2.930000066757202,2.890000104904175,2.9000000953674316,2.9200000762939453,2805540.0,2.1040689945220947
2013-07-23,2.8399999141693115,2.7799999713897705,2.809999942779541,2.819999933242798,3258953.0,2.1236486434936523
2013-07-24,2.8299999237060547,2.7899999618530273,2.8299999237060547,2.799999952316284,1191459.0,2.1085872650146484
2013-07-25,2.819999933242798,2.7899999618530273,2.809999942779541,2.809999942779541,1668495.0,2.1161177158355713
2013-07-26,2.799999952316284,2.7799999713897705,2.7899999618530273,2.7899999618530273,1036998.0,2.1010565757751465
2013-07-29,2.799999952316284,2.759999990463257,2.7899999618530273,2.7699999809265137,1861300.0,2.0859951972961426
2013-07-30,2.799999952316284,2.759999990463257,2.7699999809265137,2.7899999618530273,918486.0,2.1010565757751465
2013-07-31,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,1105200.0,2.1085872650146484
2013-08-01,2.8299999237060547,2.7899999618530273,2.7899999618530273,2.819999933242798,1649680.0,2.1236486434936523
2013-08-02,2.8499999046325684,2.819999933242798,2.819999933242798,2.8399999141693115,1785451.0,2.1387100219726562
2013-08-05,2.8499999046325684,2.819999933242798,2.8399999141693115,2.8399999141693115,1480699.0,2.1387100219726562
2013-08-06,2.859999895095825,2.819999933242798,2.8399999141693115,2.8499999046325684,1830057.0,2.146240472793579
2013-08-07,2.859999895095825,2.819999933242798,2.8399999141693115,2.819999933242798,1886801.0,2.1236486434936523
2013-08-08,2.8399999141693115,2.809999942779541,2.819999933242798,2.819999933242798,1992685.0,2.1236486434936523
2013-08-09,2.8499999046325684,2.809999942779541,2.819999933242798,2.8399999141693115,2229740.0,2.1387100219726562
2013-08-12,2.930000066757202,2.819999933242798,2.8399999141693115,2.9000000953674316,4970630.0,2.183894157409668
2013-08-13,2.9600000381469727,2.9000000953674316,2.9000000953674316,2.9200000762939453,4064854.0,2.1989552974700928
2013-08-14,2.9200000762939453,2.859999895095825,2.9200000762939453,2.890000104904175,3793620.0,2.176363706588745
2013-08-15,2.9000000953674316,2.8399999141693115,2.890000104904175,2.869999885559082,3264230.0,2.161301851272583
2013-08-16,2.930000066757202,2.8299999237060547,2.8499999046325684,2.8499999046325684,4647010.0,2.146240472793579
2013-08-19,2.869999885559082,2.819999933242798,2.8399999141693115,2.859999895095825,1733309.0,2.15377140045166
2013-08-20,2.890000104904175,2.8399999141693115,2.8499999046325684,2.859999895095825,2027021.0,2.15377140045166
2013-08-21,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8499999046325684,1616062.0,2.146240472793579
2013-08-22,2.859999895095825,2.8399999141693115,2.8499999046325684,2.8499999046325684,1508789.0,2.146240472793579
2013-08-23,2.869999885559082,2.809999942779541,2.8499999046325684,2.8499999046325684,3482208.0,2.146240472793579
2013-08-26,2.890000104904175,2.819999933242798,2.8499999046325684,2.890000104904175,4224020.0,2.176363706588745
2013-08-27,2.950000047683716,2.880000114440918,2.880000114440918,2.940000057220459,9603338.0,2.2140166759490967
2013-08-28,2.9800000190734863,2.9100000858306885,2.9200000762939453,2.950000047683716,6599512.0,2.2215473651885986
2013-08-29,3.0799999237060547,2.9100000858306885,2.950000047683716,3.0399999618530273,12198466.0,2.289323329925537
2013-08-30,3.140000104904175,3.0,3.0,3.109999895095825,15686100.0,2.342038154602051
2013-09-02,3.119999885559082,2.9700000286102295,3.119999885559082,3.009999990463257,8441503.0,2.2667312622070312
2013-09-03,3.0399999618530273,3.0,3.009999990463257,3.0299999713897705,5712030.0,2.281792640686035
2013-09-04,3.049999952316284,3.009999990463257,3.0199999809265137,3.0299999713897705,3318420.0,2.281792640686035
2013-09-05,3.0299999713897705,2.9700000286102295,3.0299999713897705,2.990000009536743,2812824.0,2.2516698837280273
2013-09-06,3.009999990463257,2.9800000190734863,2.990000009536743,3.009999990463257,2229265.0,2.2667312622070312
2013-09-09,3.0899999141693115,2.990000009536743,3.0,3.069999933242798,6356302.0,2.311915397644043
2013-09-10,3.1700000762939453,3.049999952316284,3.069999933242798,3.119999885559082,10094827.0,2.3495688438415527
2013-09-11,3.1700000762939453,3.0999999046325684,3.119999885559082,3.119999885559082,7492697.0,2.3495688438415527
2013-09-12,3.2899999618530273,3.0799999237060547,3.119999885559082,3.190000057220459,18282874.0,2.4022836685180664
2013-09-13,3.240000009536743,3.1500000953674316,3.180000066757202,3.190000057220459,8676670.0,2.4022836685180664
2013-09-16,3.180000066757202,3.119999885559082,3.1600000858306885,3.140000104904175,5927020.0,2.3646302223205566
2013-09-17,3.180000066757202,3.049999952316284,3.130000114440918,3.069999933242798,6133962.0,2.311915397644043
2013-09-18,3.0999999046325684,3.049999952316284,3.059999942779541,3.0799999237060547,3039383.0,2.319446086883545
2013-09-23,3.130000114440918,3.0799999237060547,3.109999895095825,3.109999895095825,3100795.0,2.342038154602051
2013-09-24,3.2300000190734863,3.0999999046325684,3.109999895095825,3.180000066757202,9123765.0,2.3947529792785645
2013-09-25,3.1700000762939453,3.0899999141693115,3.1700000762939453,3.109999895095825,6206471.0,2.342038154602051
2013-09-26,3.109999895095825,3.0299999713897705,3.109999895095825,3.049999952316284,3794685.0,2.296854257583618
2013-09-27,3.069999933242798,3.0299999713897705,3.0399999618530273,3.0399999618530273,2141640.0,2.289323329925537
2013-09-30,3.069999933242798,3.0299999713897705,3.0399999618530273,3.049999952316284,2134100.0,2.296854257583618
2013-10-08,3.0899999141693115,3.0299999713897705,3.049999952316284,3.0799999237060547,5064464.0,2.319446086883545
2013-10-09,3.1600000858306885,3.049999952316284,3.059999942779541,3.1600000858306885,7718610.0,2.3796913623809814
2013-10-10,3.1600000858306885,3.059999942779541,3.1600000858306885,3.0899999141693115,5351111.0,2.326976776123047
2013-10-11,3.140000104904175,3.0899999141693115,3.0899999141693115,3.130000114440918,4477965.0,2.3570995330810547
2013-10-14,3.1600000858306885,3.119999885559082,3.119999885559082,3.1600000858306885,4140621.0,2.3796913623809814
2013-10-15,3.1700000762939453,3.119999885559082,3.1600000858306885,3.140000104904175,5057773.0,2.3646302223205566
2013-10-16,3.1500000953674316,3.059999942779541,3.130000114440918,3.069999933242798,4446201.0,2.311915397644043
2013-10-17,3.109999895095825,3.059999942779541,3.0799999237060547,3.069999933242798,3212313.0,2.311915397644043
2013-10-18,3.0899999141693115,3.049999952316284,3.069999933242798,3.0799999237060547,1786305.0,2.319446086883545
2013-10-21,3.109999895095825,3.049999952316284,3.0799999237060547,3.0999999046325684,2807169.0,2.334507465362549
2013-10-22,3.0999999046325684,3.069999933242798,3.0999999046325684,3.0799999237060547,2386260.0,2.319446086883545
2013-10-23,3.119999885559082,3.069999933242798,3.0799999237060547,3.0799999237060547,8891805.0,2.319446086883545
2013-10-24,3.0799999237060547,3.049999952316284,3.069999933242798,3.059999942779541,1931249.0,2.30438494682312
2013-10-25,3.069999933242798,3.009999990463257,3.069999933242798,3.0399999618530273,3676042.0,2.289323329925537
2013-10-28,3.059999942779541,3.0299999713897705,3.0399999618530273,3.049999952316284,2190240.0,2.296854257583618
2013-10-29,3.069999933242798,2.9800000190734863,3.059999942779541,3.0199999809265137,4464257.0,2.274261951446533
2013-10-30,3.0899999141693115,2.990000009536743,3.0299999713897705,3.069999933242798,5086250.0,2.311915397644043
2013-10-31,3.0799999237060547,3.0399999618530273,3.0799999237060547,3.049999952316284,2031574.0,2.296854257583618
2013-11-01,3.059999942779541,3.0,3.059999942779541,3.049999952316284,3264262.0,2.296854257583618
2013-11-04,3.059999942779541,3.0299999713897705,3.049999952316284,3.049999952316284,1249990.0,2.296854257583618
2013-11-05,3.049999952316284,3.009999990463257,3.0399999618530273,3.0399999618530273,1833282.0,2.289323329925537
2013-11-06,3.049999952316284,3.009999990463257,3.0399999618530273,3.0199999809265137,2352414.0,2.274261951446533
2013-11-07,3.0399999618530273,3.0,3.0199999809265137,3.009999990463257,2419720.0,2.2667312622070312
2013-11-08,3.0199999809265137,2.9800000190734863,3.009999990463257,2.990000009536743,2354739.0,2.2516698837280273
2013-11-11,3.009999990463257,2.9600000381469727,2.990000009536743,2.990000009536743,1586407.0,2.2516698837280273
2013-11-12,3.009999990463257,2.9700000286102295,2.990000009536743,3.009999990463257,2064985.0,2.2667312622070312
2013-11-13,3.009999990463257,2.950000047683716,3.009999990463257,2.9600000381469727,1770161.0,2.2290780544281006
2013-11-14,2.9800000190734863,2.930000066757202,2.950000047683716,2.9600000381469727,1768196.0,2.2290780544281006
2013-11-15,3.009999990463257,2.940000057220459,2.9600000381469727,3.0,4448562.0,2.2592005729675293
2013-11-18,3.0399999618530273,2.990000009536743,3.009999990463257,3.0399999618530273,3934409.0,2.289323329925537
2013-11-19,3.0399999618530273,3.009999990463257,3.0399999618530273,3.0299999713897705,3568862.0,2.281792640686035
2013-11-20,3.049999952316284,3.0199999809265137,3.0399999618530273,3.049999952316284,2083517.0,2.296854257583618
2013-11-21,3.059999942779541,3.009999990463257,3.0399999618530273,3.0399999618530273,4314656.0,2.289323329925537
2013-11-22,3.049999952316284,3.0199999809265137,3.0399999618530273,3.0299999713897705,3841993.0,2.281792640686035
2013-11-25,3.0399999618530273,3.0199999809265137,3.0299999713897705,3.0299999713897705,3690976.0,2.281792640686035
2013-11-26,3.059999942779541,3.0199999809265137,3.0199999809265137,3.0399999618530273,2864220.0,2.289323329925537
2013-11-27,3.059999942779541,3.0299999713897705,3.0399999618530273,3.049999952316284,3004355.0,2.296854257583618
2013-11-28,3.0799999237060547,3.049999952316284,3.049999952316284,3.059999942779541,3954726.0,2.30438494682312
2013-11-29,3.0799999237060547,3.0399999618530273,3.059999942779541,3.059999942779541,5800779.0,2.30438494682312
2013-12-02,3.0799999237060547,3.009999990463257,3.0399999618530273,3.049999952316284,6232244.0,2.296854257583618
2013-12-03,3.0899999141693115,3.0299999713897705,3.059999942779541,3.0799999237060547,4345610.0,2.319446086883545
2013-12-04,3.1600000858306885,3.069999933242798,3.0799999237060547,3.140000104904175,9909226.0,2.3646302223205566
2013-12-05,3.140000104904175,3.0999999046325684,3.140000104904175,3.109999895095825,4187182.0,2.342038154602051
2013-12-06,3.140000104904175,3.0999999046325684,3.109999895095825,3.109999895095825,4546941.0,2.342038154602051
2013-12-09,3.140000104904175,3.109999895095825,3.119999885559082,3.119999885559082,3182299.0,2.3495688438415527
2013-12-10,3.130000114440918,3.0899999141693115,3.119999885559082,3.0999999046325684,2435396.0,2.334507465362549
2013-12-11,3.0999999046325684,3.049999952316284,3.0899999141693115,3.069999933242798,3114913.0,2.311915397644043
2013-12-12,3.0799999237060547,3.049999952316284,3.069999933242798,3.059999942779541,2405565.0,2.30438494682312
2013-12-13,3.130000114440918,3.059999942779541,3.059999942779541,3.0999999046325684,5717355.0,2.334507465362549
2013-12-16,3.119999885559082,3.049999952316284,3.119999885559082,3.049999952316284,3016200.0,2.296854257583618
2013-12-17,3.069999933242798,3.0199999809265137,3.069999933242798,3.0199999809265137,2231101.0,2.274261951446533
2013-12-18,3.0399999618530273,3.0199999809265137,3.0199999809265137,3.0299999713897705,1477511.0,2.281792640686035
2013-12-19,3.049999952316284,3.0,3.0299999713897705,3.009999990463257,1954729.0,2.2667312622070312
2013-12-20,3.0199999809265137,2.9600000381469727,3.009999990463257,2.9700000286102295,2530889.0,2.2366087436676025
2013-12-23,2.990000009536743,2.940000057220459,2.9800000190734863,2.9700000286102295,1857320.0,2.2366087436676025
2013-12-24,2.990000009536743,2.9600000381469727,2.9700000286102295,2.9700000286102295,1693250.0,2.2366087436676025
2013-12-25,2.990000009536743,2.9600000381469727,2.9700000286102295,2.990000009536743,1586383.0,2.2516698837280273
2013-12-26,3.0,2.950000047683716,3.0,2.950000047683716,1406400.0,2.2215473651885986
2013-12-27,2.990000009536743,2.950000047683716,2.950000047683716,2.9800000190734863,1325315.0,2.2441394329071045
2013-12-30,3.0,2.9600000381469727,2.990000009536743,2.9600000381469727,1829999.0,2.2290780544281006
2013-12-31,3.0399999618530273,2.940000057220459,2.9600000381469727,3.0299999713897705,4930308.0,2.281792640686035
2014-01-02,3.0199999809265137,2.9800000190734863,3.0199999809265137,3.0,1322486.0,2.2592005729675293
2014-01-03,2.990000009536743,2.950000047683716,2.990000009536743,2.950000047683716,1620621.0,2.2215473651885986
2014-01-06,2.9600000381469727,2.880000114440918,2.940000057220459,2.880000114440918,2462647.0,2.168832778930664
2014-01-07,2.9000000953674316,2.869999885559082,2.869999885559082,2.880000114440918,1679878.0,2.168832778930664
2014-01-08,2.9000000953674316,2.8399999141693115,2.890000104904175,2.8499999046325684,1995248.0,2.146240472793579
2014-01-09,2.869999885559082,2.7899999618530273,2.859999895095825,2.809999942779541,2404688.0,2.1161177158355713
2014-01-10,2.819999933242798,2.7699999809265137,2.819999933242798,2.7899999618530273,2169203.0,2.1010565757751465
2014-01-13,2.8499999046325684,2.7899999618530273,2.799999952316284,2.8299999237060547,2459008.0,2.1311793327331543
2014-01-14,2.8499999046325684,2.809999942779541,2.8399999141693115,2.8399999141693115,1375664.0,2.1387100219726562
2014-01-15,2.869999885559082,2.809999942779541,2.8399999141693115,2.8399999141693115,1579500.0,2.1387100219726562
2014-01-16,2.880000114440918,2.819999933242798,2.8399999141693115,2.859999895095825,1357560.0,2.15377140045166
2014-01-17,2.8499999046325684,2.7899999618530273,2.8499999046325684,2.809999942779541,2838382.0,2.1161177158355713
2014-01-20,2.799999952316284,2.7300000190734863,2.799999952316284,2.75,2719638.0,2.0709340572357178
2014-01-21,2.7899999618530273,2.740000009536743,2.7899999618530273,2.7799999713897705,2226474.0,2.0935258865356445
2014-01-22,2.8399999141693115,2.7699999809265137,2.7799999713897705,2.8399999141693115,3829812.0,2.1387100219726562
2014-01-23,2.8499999046325684,2.809999942779541,2.8399999141693115,2.819999933242798,3009935.0,2.1236486434936523
2014-01-24,2.859999895095825,2.7799999713897705,2.809999942779541,2.8499999046325684,4377298.0,2.146240472793579
2014-01-27,2.8399999141693115,2.809999942779541,2.819999933242798,2.819999933242798,1749684.0,2.1236486434936523
2014-01-28,2.859999895095825,2.819999933242798,2.8299999237060547,2.8399999141693115,1270902.0,2.1387100219726562
2014-01-29,2.859999895095825,2.8399999141693115,2.8499999046325684,2.8499999046325684,1535661.0,2.146240472793579
2014-01-30,2.859999895095825,2.819999933242798,2.8499999046325684,2.8399999141693115,1180168.0,2.1387100219726562
2014-02-07,2.8299999237060547,2.7899999618530273,2.8299999237060547,2.8299999237060547,2308088.0,2.1311793327331543
2014-02-10,2.890000104904175,2.819999933242798,2.819999933242798,2.869999885559082,4042446.0,2.161301851272583
2014-02-11,2.9200000762939453,2.859999895095825,2.859999895095825,2.9000000953674316,3654974.0,2.183894157409668
2014-02-12,2.9200000762939453,2.890000104904175,2.9100000858306885,2.9000000953674316,2579678.0,2.183894157409668
2014-02-13,2.9100000858306885,2.859999895095825,2.9100000858306885,2.869999885559082,2814258.0,2.161301851272583
2014-02-14,2.9100000858306885,2.869999885559082,2.869999885559082,2.9100000858306885,3380677.0,2.19142484664917
2014-02-17,2.940000057220459,2.880000114440918,2.9000000953674316,2.940000057220459,3757352.0,2.2140166759490967
2014-02-18,2.930000066757202,2.890000104904175,2.930000066757202,2.9000000953674316,2854257.0,2.183894157409668
2014-02-19,2.940000057220459,2.880000114440918,2.9000000953674316,2.9200000762939453,5521872.0,2.1989552974700928
2014-02-20,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.940000057220459,7114109.0,2.2140166759490967
2014-02-21,2.930000066757202,2.869999885559082,2.9200000762939453,2.9000000953674316,3227700.0,2.183894157409668
2014-02-24,2.890000104904175,2.8499999046325684,2.880000114440918,2.869999885559082,3410536.0,2.161301851272583
2014-02-25,2.869999885559082,2.799999952316284,2.859999895095825,2.809999942779541,3425856.0,2.1161177158355713
2014-02-26,3.069999933242798,2.819999933242798,2.859999895095825,2.9700000286102295,19831502.0,2.2366087436676025
2014-02-27,2.9700000286102295,2.869999885559082,2.9100000858306885,2.9200000762939453,10798875.0,2.1989552974700928
2014-02-28,2.930000066757202,2.8399999141693115,2.9200000762939453,2.9000000953674316,6220206.0,2.183894157409668
2014-03-03,2.930000066757202,2.880000114440918,2.9000000953674316,2.9000000953674316,4919352.0,2.183894157409668
2014-03-04,2.9200000762939453,2.880000114440918,2.890000104904175,2.9100000858306885,3657192.0,2.19142484664917
2014-03-05,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9000000953674316,2439232.0,2.183894157409668
2014-03-06,2.9100000858306885,2.859999895095825,2.9000000953674316,2.890000104904175,3018662.0,2.176363706588745
2014-03-07,2.9100000858306885,2.869999885559082,2.880000114440918,2.880000114440918,2000701.0,2.168832778930664
2014-03-10,2.880000114440918,2.809999942779541,2.869999885559082,2.8399999141693115,4477866.0,2.1387100219726562
2014-03-11,2.8499999046325684,2.809999942779541,2.8299999237060547,2.819999933242798,2200151.0,2.1236486434936523
2014-03-12,2.8399999141693115,2.799999952316284,2.819999933242798,2.819999933242798,2037280.0,2.1236486434936523
2014-03-13,2.8499999046325684,2.819999933242798,2.819999933242798,2.8399999141693115,2263732.0,2.1387100219726562
2014-03-14,2.8499999046325684,2.819999933242798,2.8399999141693115,2.8399999141693115,922001.0,2.1387100219726562
2014-03-17,2.880000114440918,2.809999942779541,2.8399999141693115,2.859999895095825,2272649.0,2.15377140045166
2014-03-18,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8499999046325684,2149456.0,2.146240472793579
2014-03-19,2.8499999046325684,2.819999933242798,2.8399999141693115,2.8299999237060547,1649108.0,2.1311793327331543
2014-03-20,2.8499999046325684,2.809999942779541,2.8299999237060547,2.809999942779541,2859255.0,2.1161177158355713
2014-03-21,2.869999885559082,2.799999952316284,2.799999952316284,2.859999895095825,3898929.0,2.15377140045166
2014-03-24,2.930000066757202,2.8499999046325684,2.859999895095825,2.9200000762939453,5920267.0,2.1989552974700928
2014-03-25,2.930000066757202,2.890000104904175,2.9100000858306885,2.9100000858306885,3446868.0,2.19142484664917
2014-03-26,2.940000057220459,2.9000000953674316,2.930000066757202,2.9100000858306885,2038162.0,2.19142484664917
2014-03-27,2.940000057220459,2.880000114440918,2.9000000953674316,2.9000000953674316,2471465.0,2.183894157409668
2014-03-28,2.940000057220459,2.9000000953674316,2.9000000953674316,2.930000066757202,3422688.0,2.2064859867095947
2014-03-31,2.950000047683716,2.9000000953674316,2.940000057220459,2.9200000762939453,2923832.0,2.1989552974700928
2014-04-01,2.950000047683716,2.9100000858306885,2.9200000762939453,2.930000066757202,3832263.0,2.2064859867095947
2014-04-02,2.950000047683716,2.930000066757202,2.930000066757202,2.950000047683716,3446389.0,2.2215473651885986
2014-04-03,2.9800000190734863,2.930000066757202,2.950000047683716,2.940000057220459,3505697.0,2.2140166759490967
2014-04-04,2.940000057220459,2.9000000953674316,2.940000057220459,2.940000057220459,1932271.0,2.2140166759490967
2014-04-08,2.9800000190734863,2.930000066757202,2.940000057220459,2.9600000381469727,3801953.0,2.2290780544281006
2014-04-09,3.0,2.950000047683716,2.950000047683716,2.9700000286102295,2744147.0,2.2366087436676025
2014-04-10,3.0399999618530273,2.9600000381469727,2.990000009536743,3.0,7087389.0,2.2592005729675293
2014-04-11,3.130000114440918,3.0299999713897705,3.0299999713897705,3.059999942779541,20969833.0,2.30438494682312
2014-04-14,3.049999952316284,3.009999990463257,3.0299999713897705,3.0199999809265137,7404836.0,2.274261951446533
2014-04-15,3.0399999618530273,3.0,3.009999990463257,3.009999990463257,6046719.0,2.2667312622070312
2014-04-16,3.0199999809265137,2.9800000190734863,3.009999990463257,2.990000009536743,4658727.0,2.2516698837280273
2014-04-17,3.009999990463257,2.990000009536743,3.0,3.0,2214447.0,2.2592005729675293
2014-04-18,3.009999990463257,2.9800000190734863,3.0,3.0,3042924.0,2.2592005729675293
2014-04-21,3.0,2.9600000381469727,2.990000009536743,2.9700000286102295,3298855.0,2.2366087436676025
2014-04-22,2.9800000190734863,2.930000066757202,2.9700000286102295,2.9600000381469727,2623509.0,2.2290780544281006
2014-04-23,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9600000381469727,2421834.0,2.2290780544281006
2014-04-24,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9600000381469727,1626923.0,2.2290780544281006
2014-04-25,2.9800000190734863,2.940000057220459,2.9600000381469727,2.950000047683716,2361150.0,2.2215473651885986
2014-04-28,2.950000047683716,2.890000104904175,2.940000057220459,2.9100000858306885,2988093.0,2.19142484664917
2014-04-29,2.9200000762939453,2.859999895095825,2.869999885559082,2.9100000858306885,3217936.0,2.19142484664917
2014-04-30,2.9200000762939453,2.880000114440918,2.9200000762939453,2.890000104904175,2731105.0,2.176363706588745
2014-05-05,2.9000000953674316,2.859999895095825,2.9000000953674316,2.890000104904175,4978013.0,2.176363706588745
2014-05-06,2.9000000953674316,2.869999885559082,2.890000104904175,2.890000104904175,3439630.0,2.176363706588745
2014-05-07,2.9000000953674316,2.869999885559082,2.880000114440918,2.869999885559082,3059733.0,2.161301851272583
2014-05-08,2.9000000953674316,2.859999895095825,2.880000114440918,2.9000000953674316,4026246.0,2.183894157409668
2014-05-09,2.9000000953674316,2.859999895095825,2.9000000953674316,2.890000104904175,4600381.0,2.176363706588745
2014-05-12,2.9800000190734863,2.890000104904175,2.9100000858306885,2.9800000190734863,12765316.0,2.2441394329071045
2014-05-13,2.9600000381469727,2.930000066757202,2.9600000381469727,2.940000057220459,6375417.0,2.2140166759490967
2014-05-14,2.990000009536743,2.930000066757202,2.930000066757202,2.9700000286102295,5694592.0,2.2366087436676025
2014-05-15,2.9600000381469727,2.9200000762939453,2.950000047683716,2.9200000762939453,2159664.0,2.1989552974700928
2014-05-16,2.950000047683716,2.890000104904175,2.9200000762939453,2.940000057220459,3077183.0,2.2140166759490967
2014-05-19,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9100000858306885,1719347.0,2.19142484664917
2014-05-20,2.940000057220459,2.9100000858306885,2.9100000858306885,2.940000057220459,2636662.0,2.2140166759490967
2014-05-21,2.9700000286102295,2.9100000858306885,2.930000066757202,2.9600000381469727,3248661.0,2.2290780544281006
2014-05-22,2.9700000286102295,2.940000057220459,2.9600000381469727,2.950000047683716,1768476.0,2.2215473651885986
2014-05-23,2.9700000286102295,2.940000057220459,2.940000057220459,2.9600000381469727,1733923.0,2.2290780544281006
2014-05-26,2.9700000286102295,2.950000047683716,2.9700000286102295,2.9700000286102295,1507639.0,2.2366087436676025
2014-05-27,2.9700000286102295,2.940000057220459,2.950000047683716,2.9600000381469727,1318982.0,2.2290780544281006
2014-05-28,2.9700000286102295,2.950000047683716,2.950000047683716,2.9700000286102295,2077107.0,2.2366087436676025
2014-05-29,2.9700000286102295,2.940000057220459,2.9700000286102295,2.940000057220459,1400300.0,2.2140166759490967
2014-05-30,2.950000047683716,2.930000066757202,2.940000057220459,2.940000057220459,1011991.0,2.2140166759490967
2014-06-03,2.9600000381469727,2.9200000762939453,2.930000066757202,2.930000066757202,1252371.0,2.2064859867095947
2014-06-04,2.930000066757202,2.890000104904175,2.930000066757202,2.9000000953674316,2051810.0,2.183894157409668
2014-06-05,2.930000066757202,2.9000000953674316,2.9000000953674316,2.930000066757202,1275253.0,2.2064859867095947
2014-06-06,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9200000762939453,1254989.0,2.1989552974700928
2014-06-09,2.930000066757202,2.890000104904175,2.9200000762939453,2.930000066757202,2258475.0,2.2064859867095947
2014-06-10,2.950000047683716,2.9100000858306885,2.930000066757202,2.940000057220459,2440600.0,2.2140166759490967
2014-06-11,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,2542106.0,2.2215473651885986
2014-06-12,2.9700000286102295,2.940000057220459,2.950000047683716,2.950000047683716,2518651.0,2.2215473651885986
2014-06-13,2.9800000190734863,2.940000057220459,2.950000047683716,2.9800000190734863,3381408.0,2.2441394329071045
2014-06-16,2.990000009536743,2.950000047683716,2.990000009536743,2.9800000190734863,3111069.0,2.2441394329071045
2014-06-17,2.9800000190734863,2.940000057220459,2.9700000286102295,2.9700000286102295,2474320.0,2.2366087436676025
2014-06-18,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.930000066757202,2981149.0,2.2064859867095947
2014-06-19,2.940000057220459,2.890000104904175,2.930000066757202,2.890000104904175,1979801.0,2.176363706588745
2014-06-20,2.9200000762939453,2.880000114440918,2.890000104904175,2.9100000858306885,1481999.0,2.19142484664917
2014-06-23,2.9200000762939453,2.890000104904175,2.9100000858306885,2.9100000858306885,2761790.0,2.19142484664917
2014-06-24,2.940000057220459,2.9100000858306885,2.9200000762939453,2.940000057220459,1924076.0,2.2140166759490967
2014-06-25,2.940000057220459,2.9100000858306885,2.9200000762939453,2.930000066757202,822052.0,2.2064859867095947
2014-06-26,2.950000047683716,2.9200000762939453,2.930000066757202,2.940000057220459,1511600.0,2.2140166759490967
2014-06-27,2.9700000286102295,2.930000066757202,2.940000057220459,2.9600000381469727,3347928.0,2.2290780544281006
2014-06-30,2.9800000190734863,2.9600000381469727,2.9700000286102295,2.9700000286102295,3104062.0,2.2366087436676025
2014-07-01,3.0,2.9600000381469727,2.9800000190734863,2.990000009536743,4140366.0,2.2516698837280273
2014-07-02,3.0399999618530273,2.9800000190734863,2.9800000190734863,3.0299999713897705,7108226.0,2.281792640686035
2014-07-03,3.049999952316284,3.009999990463257,3.0299999713897705,3.0299999713897705,8423234.0,2.281792640686035
2014-07-04,2.9000000953674316,2.8399999141693115,2.880000114440918,2.8399999141693115,6634988.0,2.250882625579834
2014-07-07,2.8499999046325684,2.809999942779541,2.8399999141693115,2.819999933242798,3719923.0,2.2350313663482666
2014-07-08,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8499999046325684,2798162.0,2.258808135986328
2014-07-09,2.8499999046325684,2.819999933242798,2.8299999237060547,2.8299999237060547,1925610.0,2.24295711517334
2014-07-10,2.880000114440918,2.809999942779541,2.8299999237060547,2.8399999141693115,3815828.0,2.250882625579834
2014-07-11,2.869999885559082,2.8299999237060547,2.8299999237060547,2.869999885559082,2789605.0,2.2746593952178955
2014-07-14,2.9100000858306885,2.8499999046325684,2.869999885559082,2.890000104904175,4755663.0,2.290511131286621
2014-07-15,2.9000000953674316,2.8499999046325684,2.890000104904175,2.869999885559082,3360733.0,2.2746593952178955
2014-07-16,2.9000000953674316,2.859999895095825,2.880000114440918,2.890000104904175,3434799.0,2.290511131286621
2014-07-17,2.9000000953674316,2.859999895095825,2.9000000953674316,2.890000104904175,2880677.0,2.290511131286621
2014-07-18,2.930000066757202,2.880000114440918,2.9000000953674316,2.9200000762939453,5194793.0,2.3142876625061035
2014-07-21,2.9200000762939453,2.869999885559082,2.9200000762939453,2.880000114440918,2701889.0,2.282585382461548
2014-07-22,2.9100000858306885,2.880000114440918,2.880000114440918,2.9000000953674316,2750431.0,2.298436403274536
2014-07-23,2.9200000762939453,2.880000114440918,2.890000104904175,2.9000000953674316,4188003.0,2.298436403274536
2014-07-24,2.930000066757202,2.890000104904175,2.890000104904175,2.9200000762939453,6725495.0,2.3142876625061035
2014-07-25,2.950000047683716,2.9200000762939453,2.9200000762939453,2.950000047683716,5481212.0,2.338064670562744
2014-07-28,3.0299999713897705,2.950000047683716,2.9600000381469727,2.990000009536743,13119882.0,2.369767189025879
2014-07-29,3.0399999618530273,2.990000009536743,3.0,3.0199999809265137,12538777.0,2.3935441970825195
2014-07-30,3.0199999809265137,2.9700000286102295,3.0199999809265137,3.0,8196681.0,2.377692937850952
2014-07-31,3.049999952316284,2.9600000381469727,2.990000009536743,3.0199999809265137,7124335.0,2.3935441970825195
2014-08-01,3.049999952316284,2.9800000190734863,3.009999990463257,3.009999990463257,9206425.0,2.3856184482574463
2014-08-04,3.0899999141693115,3.0,3.0,3.069999933242798,9187579.0,2.4331722259521484
2014-08-05,3.119999885559082,3.049999952316284,3.069999933242798,3.109999895095825,11223002.0,2.4648749828338623
2014-08-06,3.130000114440918,3.069999933242798,3.119999885559082,3.0999999046325684,4820622.0,2.456949472427368
2014-08-07,3.109999895095825,3.0199999809265137,3.0999999046325684,3.0399999618530273,6088160.0,2.409395456314087
2014-08-08,3.190000057220459,3.0299999713897705,3.0399999618530273,3.130000114440918,10259460.0,2.480726480484009
2014-08-11,3.1700000762939453,3.0799999237060547,3.140000104904175,3.1600000858306885,8180695.0,2.5045034885406494
2014-08-12,3.1700000762939453,3.119999885559082,3.1500000953674316,3.140000104904175,3842055.0,2.488651990890503
2014-08-13,3.1500000953674316,3.0999999046325684,3.1500000953674316,3.119999885559082,5715661.0,2.4728007316589355
2014-08-14,3.1700000762939453,3.109999895095825,3.109999895095825,3.119999885559082,4706247.0,2.4728007316589355
2014-08-15,3.1600000858306885,3.109999895095825,3.119999885559082,3.140000104904175,4270536.0,2.488651990890503
2014-08-18,3.180000066757202,3.119999885559082,3.1600000858306885,3.1600000858306885,5588385.0,2.5045034885406494
2014-08-19,3.200000047683716,3.140000104904175,3.1600000858306885,3.190000057220459,8818061.0,2.52828049659729
2014-08-20,3.2899999618530273,3.1600000858306885,3.180000066757202,3.25,16377181.0,2.575834035873413
2014-08-21,3.2799999713897705,3.2200000286102295,3.240000009536743,3.259999990463257,10274487.0,2.5837597846984863
2014-08-22,3.2899999618530273,3.240000009536743,3.25,3.2799999713897705,5084702.0,2.5996108055114746
2014-08-25,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.2300000190734863,5775208.0,2.5599827766418457
2014-08-26,3.25,3.130000114440918,3.2200000286102295,3.140000104904175,8328231.0,2.488651990890503
2014-08-27,3.1600000858306885,3.119999885559082,3.140000104904175,3.140000104904175,2984996.0,2.488651990890503
2014-08-28,3.1500000953674316,3.109999895095825,3.140000104904175,3.119999885559082,2320174.0,2.4728007316589355
2014-08-29,3.180000066757202,3.119999885559082,3.119999885559082,3.1700000762939453,2692116.0,2.5124289989471436
2014-09-01,3.259999990463257,3.1500000953674316,3.1700000762939453,3.200000047683716,6639392.0,2.536206007003784
2014-09-02,3.2799999713897705,3.190000057220459,3.200000047683716,3.2699999809265137,7916842.0,2.5916852951049805
2014-09-03,3.359999895095825,3.240000009536743,3.259999990463257,3.2799999713897705,11827217.0,2.5996108055114746
2014-09-04,3.299999952316284,3.259999990463257,3.2799999713897705,3.2799999713897705,9629185.0,2.5996108055114746
2014-09-05,3.359999895095825,3.259999990463257,3.2799999713897705,3.3299999237060547,21457115.0,2.6392393112182617
2014-09-09,3.3499999046325684,3.2899999618530273,3.3299999237060547,3.3299999237060547,5115806.0,2.6392393112182617
2014-09-10,3.3399999141693115,3.299999952316284,3.309999942779541,3.3299999237060547,6396197.0,2.6392393112182617
2014-09-11,3.4800000190734863,3.319999933242798,3.3299999237060547,3.4100000858306885,18340471.0,2.7026445865631104
2014-09-12,3.4100000858306885,3.3499999046325684,3.4100000858306885,3.4000000953674316,6049752.0,2.694718837738037
2014-09-15,3.440000057220459,3.380000114440918,3.4000000953674316,3.4200000762939453,6752132.0,2.7105700969696045
2014-09-16,3.569999933242798,3.390000104904175,3.430000066757202,3.4000000953674316,14384123.0,2.694718837738037
2014-09-17,3.430000066757202,3.359999895095825,3.4000000953674316,3.4100000858306885,8598613.0,2.7026445865631104
2014-09-18,3.5999999046325684,3.4000000953674316,3.4100000858306885,3.5,15800937.0,2.773975372314453
2014-09-19,3.549999952316284,3.4700000286102295,3.5,3.509999990463257,6921306.0,2.781900644302368
2014-09-22,3.549999952316284,3.390000104904175,3.5199999809265137,3.4200000762939453,10034035.0,2.7105700969696045
2014-09-23,3.4600000381469727,3.4000000953674316,3.4100000858306885,3.440000057220459,6220011.0,2.726421356201172
2014-09-24,3.490000009536743,3.3499999046325684,3.4200000762939453,3.4800000190734863,23576328.0,2.7581241130828857
2014-09-25,3.5,3.430000066757202,3.4800000190734863,3.440000057220459,9423506.0,2.726421356201172
2014-09-26,3.4700000286102295,3.4100000858306885,3.4100000858306885,3.440000057220459,6810817.0,2.726421356201172
2014-09-29,3.509999990463257,3.440000057220459,3.450000047683716,3.4700000286102295,10843074.0,2.7501986026763916
2014-09-30,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.5,10659802.0,2.773975372314453
2014-10-08,3.5399999618530273,3.4800000190734863,3.5,3.5299999713897705,12627975.0,2.7977521419525146
2014-10-09,3.559999942779541,3.490000009536743,3.5399999618530273,3.509999990463257,11424660.0,2.781900644302368
2014-10-10,3.5299999713897705,3.4700000286102295,3.509999990463257,3.5,11772631.0,2.773975372314453
2014-10-13,3.5,3.4600000381469727,3.5,3.4800000190734863,9166528.0,2.7581241130828857
2014-10-14,3.5,3.450000047683716,3.4700000286102295,3.490000009536743,10118778.0,2.76604962348938
2014-10-15,3.5799999237060547,3.490000009536743,3.5,3.549999952316284,17961986.0,2.813603401184082
2014-10-16,3.5799999237060547,3.5,3.5199999809265137,3.5199999809265137,16515722.0,2.7898263931274414
2014-10-17,3.5399999618530273,3.4100000858306885,3.509999990463257,3.450000047683716,10972147.0,2.734347105026245
2014-10-20,3.569999933242798,3.4100000858306885,3.4600000381469727,3.5199999809265137,20954271.0,2.7898263931274414
2014-10-21,3.5,3.430000066757202,3.490000009536743,3.440000057220459,9838197.0,2.726421356201172
2014-10-22,3.4600000381469727,3.390000104904175,3.450000047683716,3.4000000953674316,7143600.0,2.694718837738037
2014-10-23,3.4100000858306885,3.309999942779541,3.4000000953674316,3.3299999237060547,9015833.0,2.6392393112182617
2014-10-24,3.369999885559082,3.319999933242798,3.319999933242798,3.3299999237060547,5128400.0,2.6392393112182617
2014-10-27,3.369999885559082,3.319999933242798,3.319999933242798,3.3399999141693115,3688000.0,2.647164821624756
2014-10-28,3.4200000762939453,3.3299999237060547,3.3299999237060547,3.4100000858306885,4564729.0,2.7026445865631104
2014-10-29,3.5,3.4100000858306885,3.4200000762939453,3.490000009536743,15308480.0,2.76604962348938
2014-10-30,3.75,3.4700000286102295,3.490000009536743,3.6500000953674316,37166437.0,2.892859697341919
2014-10-31,3.700000047683716,3.5999999046325684,3.6500000953674316,3.640000104904175,24289471.0,2.884934186935425
2014-11-03,3.869999885559082,3.640000104904175,3.6500000953674316,3.809999942779541,37180354.0,3.019670248031616
2014-11-04,3.8399999141693115,3.7300000190734863,3.75,3.7899999618530273,23752795.0,3.0038187503814697
2014-11-05,3.809999942779541,3.7100000381469727,3.7699999809265137,3.7100000381469727,19322054.0,2.940413475036621
2014-11-06,3.740000009536743,3.6500000953674316,3.7300000190734863,3.700000047683716,13099085.0,2.932488203048706
2014-11-07,3.8399999141693115,3.680000066757202,3.690000057220459,3.7300000190734863,21642249.0,2.9562649726867676
2014-11-10,3.9800000190734863,3.740000009536743,3.740000009536743,3.9700000286102295,40633693.0,3.1464805603027344
2014-11-11,4.190000057220459,3.890000104904175,4.010000228881836,3.9100000858306885,54523095.0,3.098926544189453
2014-11-12,3.9800000190734863,3.8299999237060547,3.890000104904175,3.9700000286102295,18587720.0,3.1464805603027344
2014-11-13,3.9700000286102295,3.880000114440918,3.9700000286102295,3.9000000953674316,15583383.0,3.091001033782959
2014-11-14,3.9200000762939453,3.8399999141693115,3.9100000858306885,3.880000114440918,14281620.0,3.0751495361328125
2014-11-17,3.9200000762939453,3.7799999713897705,3.890000104904175,3.7899999618530273,18498250.0,3.0038187503814697
2014-11-18,3.7899999618530273,3.700000047683716,3.7699999809265137,3.75,14111820.0,2.972116231918335
2014-11-19,3.759999990463257,3.7100000381469727,3.7300000190734863,3.740000009536743,8614940.0,2.964190721511841
2014-11-20,3.7799999713897705,3.7200000286102295,3.75,3.7699999809265137,7922290.0,2.9879677295684814
2014-11-21,3.8299999237060547,3.740000009536743,3.7699999809265137,3.8299999237060547,11868349.0,3.0355212688446045
2014-11-24,3.930000066757202,3.8399999141693115,3.880000114440918,3.9100000858306885,21032876.0,3.098926544189453
2014-11-25,4.0,3.9000000953674316,3.9000000953674316,3.9600000381469727,19622962.0,3.138554811477661
2014-11-26,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.950000047683716,17784133.0,3.130629062652588
2014-11-27,4.010000228881836,3.9200000762939453,3.9700000286102295,3.990000009536743,23696794.0,3.1623318195343018
2014-11-28,4.320000171661377,3.9700000286102295,3.990000009536743,4.119999885559082,40576291.0,3.2653648853302
2014-12-01,4.309999942779541,4.130000114440918,4.130000114440918,4.230000019073486,48971248.0,3.3525471687316895
2014-12-02,4.260000228881836,4.119999885559082,4.25,4.230000019073486,34328064.0,3.3525471687316895
2014-12-03,4.340000152587891,4.199999809265137,4.21999979019165,4.25,33941108.0,3.368398427963257
2014-12-04,4.389999866485596,4.21999979019165,4.25,4.349999904632568,31335207.0,3.447654962539673
2014-12-05,4.389999866485596,4.110000133514404,4.340000152587891,4.21999979019165,39647446.0,3.344620943069458
2014-12-08,4.369999885559082,4.199999809265137,4.28000020980835,4.369999885559082,41768558.0,3.4635062217712402
2014-12-09,4.75,4.269999980926514,4.380000114440918,4.289999961853027,66301289.0,3.4001009464263916
2014-12-10,4.579999923706055,4.179999828338623,4.269999980926514,4.570000171661377,43565380.0,3.6220192909240723
2014-12-11,4.75,4.5,4.53000020980835,4.619999885559082,43405331.0,3.661647081375122
2014-12-12,5.079999923706055,4.699999809265137,4.699999809265137,5.0,66976811.0,3.9628214836120605
2014-12-15,5.0,4.800000190734863,4.909999847412109,4.949999809265137,43843100.0,3.9231932163238525
2014-12-16,4.869999885559082,4.78000020980835,4.820000171661377,4.860000133514404,31716539.0,3.851862668991089
2014-12-17,4.889999866485596,4.730000019073486,4.849999904632568,4.829999923706055,26093309.0,3.828085422515869
2014-12-18,4.869999885559082,4.75,4.800000190734863,4.820000171661377,22463526.0,3.820160388946533
2014-12-19,5.03000020980835,4.78000020980835,4.800000190734863,5.010000228881836,43832102.0,3.970747947692871
2014-12-22,5.25,4.900000095367432,5.050000190734863,4.949999809265137,49831256.0,3.9231932163238525
2014-12-23,4.989999771118164,4.730000019073486,4.960000038146973,4.78000020980835,23288543.0,3.7884576320648193
2014-12-24,4.840000152587891,4.570000171661377,4.78000020980835,4.619999885559082,23076135.0,3.661647081375122
2014-12-25,4.800000190734863,4.610000133514404,4.670000076293945,4.789999961853027,19984855.0,3.7963836193084717
2014-12-26,4.960000038146973,4.769999980926514,4.789999961853027,4.889999866485596,23675388.0,3.8756394386291504
2014-12-29,5.199999809265137,4.920000076293945,4.920000076293945,5.110000133514404,45469329.0,4.050003528594971
2014-12-30,5.110000133514404,4.880000114440918,5.110000133514404,4.949999809265137,32367921.0,3.9231932163238525
2014-12-31,5.150000095367432,4.949999809265137,4.949999809265137,5.039999961853027,27498082.0,3.9945247173309326
2015-01-05,5.320000171661377,5.010000228881836,5.119999885559082,5.269999980926514,61603938.0,4.176814079284668
2015-01-06,5.690000057220459,5.170000076293945,5.260000228881836,5.480000019073486,59916064.0,4.343252658843994
2015-01-07,5.449999809265137,5.269999980926514,5.449999809265137,5.349999904632568,26246336.0,4.240219593048096
2015-01-08,5.369999885559082,5.099999904632568,5.360000133514404,5.119999885559082,27890481.0,4.057929515838623
2015-01-09,5.230000019073486,5.039999961853027,5.110000133514404,5.099999904632568,26297084.0,4.042078971862793
2015-01-12,5.099999904632568,4.889999866485596,5.090000152587891,4.949999809265137,21053407.0,3.9231932163238525
2015-01-13,5.039999961853027,4.909999847412109,4.929999828338623,4.949999809265137,12116873.0,3.9231932163238525
2015-01-14,5.0,4.909999847412109,4.960000038146973,4.940000057220459,9839170.0,3.9152679443359375
2015-01-15,5.130000114440918,4.920000076293945,4.960000038146973,5.119999885559082,17362985.0,4.057929515838623
2015-01-16,5.170000076293945,5.039999961853027,5.150000095367432,5.079999923706055,26253867.0,4.026226997375488
2015-01-19,4.909999847412109,4.570000171661377,4.800000190734863,4.570000171661377,36850227.0,3.6220192909240723
2015-01-20,4.730000019073486,4.579999923706055,4.579999923706055,4.659999847412109,19688944.0,3.693349838256836
2015-01-21,4.840000152587891,4.650000095367432,4.690000057220459,4.829999923706055,17544157.0,3.828085422515869
2015-01-22,4.880000114440918,4.800000190734863,4.849999904632568,4.860000133514404,13527897.0,3.851862668991089
2015-01-23,4.889999866485596,4.760000228881836,4.860000133514404,4.789999961853027,19861745.0,3.7963836193084717
2015-01-26,4.849999904632568,4.650000095367432,4.789999961853027,4.829999923706055,28241083.0,3.828085422515869
2015-01-27,5.199999809265137,4.699999809265137,4.800000190734863,5.190000057220459,66456320.0,4.113409042358398
2015-01-28,5.46999979019165,5.050000190734863,5.099999904632568,5.230000019073486,70571649.0,4.145111083984375
2015-01-29,5.230000019073486,5.019999980926514,5.090000152587891,5.079999923706055,28602784.0,4.026226997375488
2015-01-30,5.139999866485596,4.900000095367432,5.090000152587891,4.96999979019165,23434797.0,3.939044237136841
2015-02-02,4.869999885559082,4.670000076293945,4.820000171661377,4.690000057220459,25629519.0,3.7171270847320557
2015-02-03,4.78000020980835,4.670000076293945,4.699999809265137,4.739999771118164,22155661.0,3.7567543983459473
2015-02-04,4.800000190734863,4.670000076293945,4.75,4.679999828338623,15746167.0,3.709200859069824
2015-02-05,4.789999961853027,4.630000114440918,4.78000020980835,4.639999866485596,16893215.0,3.6774985790252686
2015-02-06,4.639999866485596,4.460000038146973,4.610000133514404,4.519999980926514,15081760.0,3.5823910236358643
2015-02-09,4.53000020980835,4.429999828338623,4.519999980926514,4.480000019073486,9113704.0,3.5506882667541504
2015-02-10,4.590000152587891,4.460000038146973,4.480000019073486,4.590000152587891,8754201.0,3.6378707885742188
2015-02-11,4.670000076293945,4.599999904632568,4.599999904632568,4.630000114440918,8183866.0,3.6695728302001953
2015-02-12,4.679999828338623,4.590000152587891,4.650000095367432,4.630000114440918,8022627.0,3.6695728302001953
2015-02-13,4.71999979019165,4.630000114440918,4.659999847412109,4.690000057220459,12682831.0,3.7171270847320557
2015-02-16,4.730000019073486,4.650000095367432,4.690000057220459,4.71999979019165,8975329.0,3.740903377532959
2015-02-17,4.829999923706055,4.71999979019165,4.71999979019165,4.769999980926514,13222817.0,3.780531644821167
2015-02-25,4.820000171661377,4.75,4.78000020980835,4.78000020980835,9558141.0,3.7884576320648193
2015-02-26,4.920000076293945,4.75,4.78000020980835,4.909999847412109,18541464.0,3.8914906978607178
2015-02-27,5.010000228881836,4.909999847412109,4.940000057220459,4.960000038146973,17504957.0,3.931119441986084
2015-03-02,5.0,4.909999847412109,5.0,4.960000038146973,17577912.0,3.931119441986084
2015-03-03,4.949999809265137,4.869999885559082,4.929999828338623,4.869999885559082,16152986.0,3.859787940979004
2015-03-04,4.909999847412109,4.849999904632568,4.869999885559082,4.909999847412109,11355025.0,3.8914906978607178
2015-03-05,4.900000095367432,4.78000020980835,4.880000114440918,4.820000171661377,13001284.0,3.820160388946533
2015-03-06,4.869999885559082,4.789999961853027,4.789999961853027,4.829999923706055,9161707.0,3.828085422515869
2015-03-09,4.880000114440918,4.739999771118164,4.829999923706055,4.869999885559082,13807733.0,3.859787940979004
2015-03-10,4.929999828338623,4.849999904632568,4.869999885559082,4.920000076293945,15146208.0,3.89941668510437
2015-03-11,4.980000019073486,4.889999866485596,4.940000057220459,4.909999847412109,15703301.0,3.8914906978607178
2015-03-12,4.989999771118164,4.900000095367432,4.909999847412109,4.96999979019165,16609605.0,3.939044237136841
2015-03-13,5.0,4.949999809265137,5.0,4.980000019073486,14802678.0,3.9469709396362305
2015-03-16,5.25,4.989999771118164,5.0,5.25,42604372.0,4.1609625816345215
2015-03-17,5.78000020980835,5.210000038146973,5.349999904632568,5.650000095367432,81740510.0,4.477988243103027
2015-03-18,6.179999828338623,5.650000095367432,5.659999847412109,6.070000171661377,101318962.0,4.810865879058838
2015-03-19,6.090000152587891,5.75,6.090000152587891,5.980000019073486,57913042.0,4.739534378051758
2015-03-20,6.019999980926514,5.840000152587891,6.0,5.929999828338623,41255558.0,4.699906349182129
2015-03-23,6.5,5.929999828338623,5.949999809265137,6.489999771118164,73046490.0,5.143742084503174
2015-03-24,7.0,6.099999904632568,6.429999828338623,6.909999847412109,109440702.0,5.476619243621826
2015-03-25,6.829999923706055,6.610000133514404,6.800000190734863,6.630000114440918,40978161.0,5.254701614379883
2015-03-26,6.849999904632568,6.489999771118164,6.579999923706055,6.599999904632568,31606301.0,5.230924606323242
2015-03-27,6.699999809265137,6.550000190734863,6.599999904632568,6.650000095367432,23477329.0,5.270552635192871
2015-03-30,6.869999885559082,6.599999904632568,6.71999979019165,6.699999809265137,32696725.0,5.3101806640625
2015-03-31,6.800000190734863,6.460000038146973,6.800000190734863,6.5,38684734.0,5.151668071746826
2015-04-01,6.960000038146973,6.619999885559082,6.679999828338623,6.860000133514404,59995179.0,5.4369916915893555
2015-04-02,7.380000114440918,6.800000190734863,6.889999866485596,7.239999771118164,63899941.0,5.738165378570557
2015-04-03,7.960000038146973,7.199999809265137,7.369999885559082,7.960000038146973,106861584.0,6.308812618255615
2015-04-07,8.390000343322754,7.980000019073486,8.0,8.010000228881836,72626368.0,6.348440170288086
2015-04-08,8.050000190734863,7.5,8.029999732971191,7.71999979019165,67159657.0,6.118596076965332
2015-04-09,7.800000190734863,7.320000171661377,7.800000190734863,7.539999961853027,44295986.0,5.975935459136963
2015-04-10,7.78000020980835,7.53000020980835,7.550000190734863,7.659999847412109,30651959.0,6.071042537689209
2015-04-13,8.319999694824219,7.679999828338623,7.679999828338623,8.109999656677246,47881171.0,6.427696228027344
2015-04-14,8.670000076293945,8.09000015258789,8.109999656677246,8.359999656677246,54807883.0,6.625837326049805
2015-04-15,8.859999656677246,8.100000381469727,8.359999656677246,8.270000457763672,74079617.0,6.554507255554199
2015-04-16,8.199999809265137,7.699999809265137,8.130000114440918,8.079999923706055,42628024.0,6.4039201736450195
2015-04-17,8.270000457763672,8.0,8.100000381469727,8.130000114440918,50984506.0,6.44354772567749
2015-04-20,8.069999694824219,7.679999828338623,8.020000457763672,7.789999961853027,51811208.0,6.174076080322266
2015-04-21,7.920000076293945,7.510000228881836,7.739999771118164,7.889999866485596,44095539.0,6.25333309173584
2015-04-22,8.260000228881836,7.820000171661377,7.940000057220459,8.170000076293945,54014332.0,6.475250720977783
2015-04-23,8.25,8.050000190734863,8.220000267028809,8.170000076293945,48489096.0,6.475250720977783
2015-04-24,8.09000015258789,7.75,8.010000228881836,7.96999979019165,34807628.0,6.316737651824951
2015-04-27,8.079999923706055,7.880000114440918,8.010000228881836,7.96999979019165,38741194.0,6.316737651824951
2015-04-28,8.34000015258789,7.829999923706055,7.980000019073486,8.3100004196167,77432324.0,6.586210250854492
2015-04-29,8.529999732971191,8.130000114440918,8.319999694824219,8.34000015258789,69775641.0,6.609986782073975
2015-04-30,8.399999618530273,8.079999923706055,8.329999923706055,8.09000015258789,40551709.0,6.4118452072143555
2015-05-04,8.34000015258789,8.029999732971191,8.029999732971191,8.289999961853027,41962187.0,6.5703582763671875
2015-05-05,8.470000267028809,7.650000095367432,8.319999694824219,7.800000190734863,57921017.0,6.182002067565918
2015-05-06,7.869999885559082,7.119999885559082,7.739999771118164,7.28000020980835,40193202.0,5.76986837387085
2015-05-07,7.230000019073486,6.800000190734863,7.110000133514404,6.820000171661377,35416946.0,5.405289173126221
2015-05-08,7.489999771118164,6.940000057220459,6.940000057220459,7.389999866485596,44927944.0,5.857049942016602
2015-05-11,7.730000019073486,7.320000171661377,7.730000019073486,7.710000038146973,37731233.0,6.110671520233154
2015-05-12,7.880000114440918,7.630000114440918,7.769999980926514,7.78000020980835,36775837.0,6.1661505699157715
2015-05-13,8.050000190734863,7.679999828338623,7.789999961853027,7.880000114440918,40469158.0,6.2454071044921875
2015-05-14,7.929999828338623,7.510000228881836,7.889999866485596,7.710000038146973,32994232.0,6.110671520233154
2015-05-15,7.670000076293945,7.309999942779541,7.670000076293945,7.349999904632568,27678061.0,5.825347423553467
2015-05-18,7.449999809265137,7.199999809265137,7.349999904632568,7.289999961853027,17864813.0,5.777794361114502
2015-05-19,7.599999904632568,7.239999771118164,7.260000228881836,7.53000020980835,25032716.0,5.9680094718933105
2015-05-20,7.739999771118164,7.489999771118164,7.650000095367432,7.559999942779541,30538210.0,5.991786479949951
2015-05-21,7.96999979019165,7.570000171661377,7.619999885559082,7.920000076293945,45080311.0,6.277109622955322
2015-05-22,8.119999885559082,7.880000114440918,7.980000019073486,8.09000015258789,48380293.0,6.4118452072143555
2015-05-25,8.899999618530273,8.0,8.050000190734863,8.899999618530273,88592218.0,7.053822994232178
2015-05-26,9.279999732971191,8.600000381469727,9.229999542236328,9.0,101383885.0,7.133078575134277
2015-05-27,9.020000457763672,8.609999656677246,9.0,8.84000015258789,63264891.0,7.006268501281738
2015-05-28,9.4399995803833,8.489999771118164,8.800000190734863,8.510000228881836,91082046.0,6.744722843170166
2015-05-29,8.84000015258789,8.109999656677246,8.59000015258789,8.600000381469727,55110135.0,6.81605339050293
2015-06-01,9.279999732971191,8.489999771118164,8.600000381469727,9.210000038146973,63934108.0,7.299516677856445
2015-06-02,9.260000228881836,8.899999618530273,9.229999542236328,9.199999809265137,74520994.0,7.291591167449951
2015-06-03,10.119999885559082,9.069999694824219,9.199999809265137,10.119999885559082,126834141.0,8.020750999450684
2015-06-04,10.140000343322754,9.199999809265137,9.800000190734863,9.819999694824219,93537949.0,7.7829813957214355
2015-06-05,10.130000114440918,9.75,10.0,9.970000267028809,75717694.0,7.9018659591674805
2015-06-08,10.649999618530273,10.010000228881836,10.239999771118164,10.369999885559082,86164493.0,8.218892097473145
2015-06-09,10.359999656677246,10.0,10.359999656677246,10.100000381469727,52320764.0,8.004899024963379
2015-06-10,10.350000381469727,9.829999923706055,10.0,10.1899995803833,50206459.0,8.0762300491333
2015-06-11,11.0,10.020000457763672,10.180000305175781,10.710000038146973,80194775.0,8.488363265991211
2015-06-12,10.989999771118164,10.520000457763672,10.649999618530273,10.720000267028809,64108549.0,8.49629020690918
2015-06-15,11.180000305175781,10.449999809265137,10.800000190734863,10.84000015258789,69778478.0,8.591397285461426
2015-06-16,11.899999618530273,10.760000228881836,11.0,11.579999923706055,99805395.0,9.177894592285156
2015-06-17,11.390000343322754,10.460000038146973,11.260000228881836,11.25,70499158.0,8.916349411010742
2015-06-18,11.869999885559082,10.859999656677246,11.279999732971191,11.0600004196167,57508913.0,8.765761375427246
2015-06-19,10.930000305175781,9.949999809265137,10.600000381469727,9.949999809265137,42881223.0,7.88601541519165
2015-06-23,10.270000457763672,8.960000038146973,9.949999809265137,9.760000228881836,49101339.0,7.7354278564453125
2015-06-24,10.239999771118164,9.680000305175781,9.850000381469727,10.119999885559082,47394425.0,8.020750999450684
2015-06-25,10.100000381469727,9.300000190734863,10.100000381469727,9.489999771118164,38696155.0,7.521435260772705
2015-06-26,9.1899995803833,8.539999961853027,9.149999618530273,8.539999961853027,39154381.0,6.768499851226807
2015-06-29,8.899999618530273,7.690000057220459,8.899999618530273,7.78000020980835,53642499.0,6.1661505699157715
2015-06-30,8.5600004196167,7.380000114440918,7.889999866485596,8.5600004196167,53676112.0,6.784350872039795
2015-07-01,9.170000076293945,8.350000381469727,8.710000038146973,8.569999694824219,59297192.0,6.792276382446289
2015-07-02,8.890000343322754,7.710000038146973,8.600000381469727,7.949999809265137,45031784.0,6.300886154174805
2015-07-03,8.420000076293945,7.159999847412109,7.699999809265137,7.429999828338623,48390443.0,5.8887529373168945
2015-07-06,8.170000076293945,7.019999980926514,8.170000076293945,7.809999942779541,61346635.0,6.189927577972412
2015-07-07,7.78000020980835,7.03000020980835,7.5,7.03000020980835,41622105.0,5.571727752685547
2015-07-08,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,8085000.0,5.016932010650635
2015-07-09,6.960000038146973,5.699999809265137,5.699999809265137,6.960000038146973,60615866.0,5.5162482261657715
2015-07-10,7.659999847412109,7.010000228881836,7.199999809265137,7.659999847412109,49295789.0,6.071042537689209
2015-07-13,8.430000305175781,7.829999923706055,7.840000152587891,8.430000305175781,68145057.0,6.6813178062438965
2015-07-14,8.489999771118164,7.800000190734863,8.100000381469727,7.889999866485596,64946373.0,6.400630950927734
2015-07-15,8.130000114440918,7.099999904632568,7.659999847412109,7.099999904632568,43155631.0,5.759756565093994
2015-07-16,7.46999979019165,6.539999961853027,6.550000190734863,7.130000114440918,27862180.0,5.784093379974365
2015-07-17,7.690000057220459,7.099999904632568,7.210000038146973,7.590000152587891,29905298.0,6.157260894775391
2015-07-20,7.940000057220459,7.510000228881836,7.599999904632568,7.760000228881836,35245488.0,6.295170307159424
2015-07-21,8.539999961853027,7.550000190734863,7.690000057220459,8.539999961853027,59546912.0,6.9279327392578125
2015-07-22,9.220000267028809,8.449999809265137,9.199999809265137,8.75,108339703.0,7.09829044342041
2015-07-23,8.989999771118164,8.329999923706055,8.5,8.789999961853027,78422983.0,7.130740642547607
2015-07-24,8.779999732971191,8.199999809265137,8.779999732971191,8.319999694824219,63290610.0,6.749460697174072
2015-07-27,8.470000267028809,7.489999771118164,8.050000190734863,7.489999771118164,42283120.0,6.076137065887451
2015-07-28,7.539999961853027,6.739999771118164,7.0,7.070000171661377,41301663.0,5.735419273376465
2015-07-29,7.559999942779541,6.949999809265137,7.340000152587891,7.550000190734863,29750636.0,6.12481164932251
2015-07-30,7.900000095367432,7.25,7.550000190734863,7.320000171661377,33025986.0,5.938227653503418
2015-07-31,7.369999885559082,6.929999828338623,7.210000038146973,7.099999904632568,22960575.0,5.759756565093994
2015-08-03,7.25,6.659999847412109,7.039999961853027,7.21999979019165,23396182.0,5.857104301452637
2015-08-04,7.570000171661377,7.150000095367432,7.239999771118164,7.550000190734863,26287456.0,6.12481164932251
2015-08-05,7.809999942779541,7.360000133514404,7.480000019073486,7.579999923706055,32778956.0,6.149147987365723
2015-08-06,7.570000171661377,7.300000190734863,7.389999866485596,7.389999866485596,17205486.0,5.99501371383667
2015-08-07,7.590000152587891,7.420000076293945,7.429999828338623,7.539999961853027,20461185.0,6.11669921875
2015-08-10,8.0600004196167,7.570000171661377,7.679999828338623,7.989999771118164,40318953.0,6.481754302978516
2015-08-11,8.229999542236328,7.849999904632568,8.0,8.020000457763672,39743197.0,6.506091594696045
2015-08-12,8.300000190734863,7.820000171661377,7.880000114440918,8.0600004196167,41844111.0,6.538540840148926
2015-08-13,8.170000076293945,7.880000114440918,7.980000019073486,8.15999984741211,32860009.0,6.619663238525391
2015-08-14,8.550000190734863,8.149999618530273,8.289999961853027,8.260000228881836,47609546.0,6.700787544250488
2015-08-17,8.800000190734863,8.220000267028809,8.229999542236328,8.699999809265137,53225433.0,7.057729721069336
2015-08-18,8.789999961853027,7.829999923706055,8.710000038146973,7.829999923706055,47882116.0,6.351956844329834
2015-08-19,8.09000015258789,7.150000095367432,7.53000020980835,7.909999847412109,34954610.0,6.416855812072754
2015-08-20,8.260000228881836,7.71999979019165,7.800000190734863,7.800000190734863,37484552.0,6.327620029449463
2015-08-21,7.650000095367432,7.199999809265137,7.630000114440918,7.289999961853027,22019039.0,5.913890838623047
2015-08-24,7.110000133514404,6.559999942779541,7.099999904632568,6.559999942779541,24127529.0,5.321690082550049
2015-08-25,6.179999828338623,5.900000095367432,5.900000095367432,5.900000095367432,20836738.0,4.786276340484619
2015-08-26,6.099999904632568,5.380000114440918,5.980000019073486,5.460000038146973,26002460.0,4.429333686828613
2015-08-27,5.900000095367432,5.309999942779541,5.599999904632568,5.820000171661377,18900488.0,4.721377849578857
2015-08-28,6.28000020980835,5.889999866485596,5.889999866485596,6.25,23714419.0,5.0702080726623535
2015-08-31,6.170000076293945,5.920000076293945,6.170000076293945,5.96999979019165,20956820.0,4.843062400817871
2015-09-01,6.059999942779541,5.550000190734863,6.03000020980835,5.599999904632568,17860574.0,4.542906284332275
2015-09-02,5.769999980926514,5.300000190734863,5.400000095367432,5.420000076293945,15824975.0,4.396884441375732
2015-09-07,5.75,5.480000019073486,5.559999942779541,5.590000152587891,15730961.0,4.534794330596924
2015-09-08,5.960000038146973,5.5,5.599999904632568,5.940000057220459,17987950.0,4.8187255859375
2015-09-09,6.159999847412109,5.900000095367432,5.960000038146973,6.090000152587891,23032360.0,4.94041109085083
2015-09-10,6.070000171661377,5.909999847412109,5.989999771118164,5.920000076293945,11463217.0,4.802501201629639
2015-09-11,6.230000019073486,5.909999847412109,5.909999847412109,6.130000114440918,21861562.0,4.972860336303711
2015-09-14,6.329999923706055,5.75,6.269999980926514,5.809999942779541,24442569.0,4.713265895843506
2015-09-15,5.849999904632568,5.309999942779541,5.75,5.519999980926514,18098574.0,4.478008270263672
2015-09-16,6.070000171661377,5.489999771118164,5.610000133514404,6.010000228881836,18070400.0,4.875512599945068
2015-09-17,6.059999942779541,5.599999904632568,5.989999771118164,5.670000076293945,17743966.0,4.5996928215026855
2015-09-18,5.880000114440918,5.659999847412109,5.789999961853027,5.769999980926514,11132459.0,4.680815696716309
2015-09-21,6.0,5.639999866485596,5.679999828338623,5.949999809265137,11976073.0,4.82683801651001
2015-09-22,6.039999961853027,5.869999885559082,5.920000076293945,5.96999979019165,11023448.0,4.843062400817871
2015-09-23,5.940000057220459,5.739999771118164,5.889999866485596,5.78000020980835,10924563.0,4.688929080963135
2015-09-24,5.920000076293945,5.769999980926514,5.769999980926514,5.860000133514404,6331770.0,4.753827095031738
2015-09-25,6.039999961853027,5.809999942779541,5.880000114440918,5.860000133514404,14293380.0,4.753827095031738
2015-09-28,5.920000076293945,5.630000114440918,5.809999942779541,5.869999885559082,9469309.0,4.761939525604248
2015-09-29,5.880000114440918,5.679999828338623,5.75,5.739999771118164,7681000.0,4.656478404998779
2015-09-30,6.309999942779541,5.909999847412109,6.03000020980835,5.960000038146973,27794754.0,4.8349504470825195
2015-10-08,6.199999809265137,5.96999979019165,6.199999809265137,6.090000152587891,22888595.0,4.94041109085083
2015-10-09,6.449999809265137,5.980000019073486,6.050000190734863,6.210000038146973,23786186.0,5.037758827209473
2015-10-12,6.550000190734863,6.099999904632568,6.110000133514404,6.510000228881836,38084181.0,5.281128406524658
2015-10-13,6.829999923706055,6.389999866485596,6.420000076293945,6.820000171661377,35349207.0,5.53261137008667
2015-10-14,7.090000152587891,6.630000114440918,6.730000019073486,6.960000038146973,38343551.0,5.646183967590332
2015-10-15,7.050000190734863,6.789999961853027,6.900000095367432,6.96999979019165,41228825.0,5.654295921325684
2015-10-16,6.96999979019165,6.78000020980835,6.96999979019165,6.860000133514404,30753425.0,5.565060615539551
2015-10-19,6.889999866485596,6.559999942779541,6.860000133514404,6.630000114440918,25330240.0,5.378476619720459
2015-10-20,6.75,6.619999885559082,6.650000095367432,6.730000019073486,17314610.0,5.45959997177124
2015-10-21,6.760000228881836,6.199999809265137,6.739999771118164,6.230000019073486,25761515.0,5.053983688354492
2015-10-22,6.409999847412109,6.139999866485596,6.170000076293945,6.349999904632568,16262201.0,5.151331424713135
2015-10-23,6.539999961853027,6.349999904632568,6.360000133514404,6.46999979019165,14595805.0,5.248679161071777
2015-10-26,6.630000114440918,6.489999771118164,6.559999942779541,6.519999980926514,14479394.0,5.289241313934326
2015-10-27,6.5,6.21999979019165,6.5,6.440000057220459,12290355.0,5.224342346191406
2015-10-28,6.619999885559082,6.400000095367432,6.449999809265137,6.449999809265137,16001936.0,5.232454299926758
2015-10-29,6.639999866485596,6.429999828338623,6.480000019073486,6.570000171661377,12107084.0,5.329802989959717
2015-10-30,6.619999885559082,6.429999828338623,6.579999923706055,6.550000190734863,10538793.0,5.313578128814697
2015-11-02,6.579999923706055,6.260000228881836,6.300000190734863,6.360000133514404,8974318.0,5.1594438552856445
2015-11-03,6.429999828338623,6.300000190734863,6.400000095367432,6.320000171661377,6751949.0,5.126994609832764
2015-11-04,6.849999904632568,6.360000133514404,6.360000133514404,6.769999980926514,34065845.0,5.492049217224121
2015-11-05,7.050000190734863,6.71999979019165,6.880000114440918,6.739999771118164,54186000.0,5.46771240234375
2015-11-06,7.0,6.690000057220459,6.710000038146973,6.900000095367432,35165437.0,5.597509860992432
2015-11-09,7.010000228881836,6.809999942779541,6.869999885559082,6.920000076293945,35982993.0,5.613734722137451
2015-11-10,7.019999980926514,6.789999961853027,6.920000076293945,6.929999828338623,24939245.0,5.6218461990356445
2015-11-11,7.0,6.849999904632568,6.940000057220459,6.980000019073486,22151793.0,5.662408351898193
2015-11-12,7.070000171661377,6.809999942779541,7.070000171661377,6.869999885559082,16392673.0,5.573172569274902
2015-11-13,6.809999942779541,6.690000057220459,6.809999942779541,6.699999809265137,14253726.0,5.435262680053711
2015-11-16,6.760000228881836,6.53000020980835,6.550000190734863,6.730000019073486,13835753.0,5.45959997177124
2015-11-17,6.820000171661377,6.699999809265137,6.769999980926514,6.71999979019165,17889701.0,5.4514875411987305
2015-11-18,6.760000228881836,6.619999885559082,6.71999979019165,6.630000114440918,8082683.0,5.378476619720459
2015-11-19,6.75,6.619999885559082,6.619999885559082,6.739999771118164,8857328.0,5.46771240234375
2015-11-20,6.929999828338623,6.809999942779541,6.880000114440918,6.849999904632568,20150703.0,5.556947708129883
2015-11-23,6.889999866485596,6.75,6.880000114440918,6.769999980926514,12242255.0,5.492049217224121
2015-11-24,6.78000020980835,6.610000133514404,6.75,6.739999771118164,8307163.0,5.46771240234375
2015-11-25,6.739999771118164,6.639999866485596,6.71999979019165,6.730000019073486,14289308.0,5.45959997177124
2015-11-26,6.840000152587891,6.679999828338623,6.75,6.739999771118164,17451125.0,5.46771240234375
2015-11-27,6.71999979019165,6.199999809265137,6.71999979019165,6.300000190734863,13281336.0,5.110769748687744
2015-11-30,6.369999885559082,6.019999980926514,6.300000190734863,6.210000038146973,11939765.0,5.037758827209473
2015-12-01,6.300000190734863,6.170000076293945,6.199999809265137,6.25,13359165.0,5.0702080726623535
2015-12-02,6.510000228881836,6.199999809265137,6.269999980926514,6.489999771118164,18575780.0,5.264903545379639
2015-12-03,6.519999980926514,6.440000057220459,6.489999771118164,6.519999980926514,7005346.0,5.289241313934326
2015-12-04,6.599999904632568,6.420000076293945,6.460000038146973,6.449999809265137,9632290.0,5.232454299926758
2015-12-07,6.570000171661377,6.380000114440918,6.449999809265137,6.539999961853027,10452744.0,5.3054656982421875
2015-12-08,6.539999961853027,6.289999961853027,6.480000019073486,6.300000190734863,8351535.0,5.110769748687744
2015-12-09,6.409999847412109,6.300000190734863,6.389999866485596,6.349999904632568,5529114.0,5.151331424713135
2015-12-10,6.420000076293945,6.320000171661377,6.340000152587891,6.369999885559082,5842764.0,5.167556285858154
2015-12-11,6.440000057220459,6.239999771118164,6.369999885559082,6.340000152587891,10005763.0,5.143218994140625
2015-12-14,6.639999866485596,6.21999979019165,6.25,6.559999942779541,14240304.0,5.321690082550049
2015-12-15,6.760000228881836,6.489999771118164,6.550000190734863,6.710000038146973,14693859.0,5.443375587463379
2015-12-16,6.820000171661377,6.630000114440918,6.699999809265137,6.760000228881836,7502230.0,5.4839372634887695
2015-12-17,6.789999961853027,6.699999809265137,6.739999771118164,6.760000228881836,11446983.0,5.4839372634887695
2015-12-18,6.75,6.630000114440918,6.75,6.670000076293945,8281040.0,5.41092586517334
2015-12-21,6.989999771118164,6.630000114440918,6.679999828338623,6.880000114440918,17987619.0,5.581284999847412
2015-12-22,6.940000057220459,6.800000190734863,6.849999904632568,6.900000095367432,10939939.0,5.597509860992432
2015-12-23,7.179999828338623,6.829999923706055,6.900000095367432,6.920000076293945,19075651.0,5.613734722137451
2015-12-24,7.099999904632568,6.75,6.920000076293945,6.880000114440918,21119321.0,5.581284999847412
2015-12-25,7.079999923706055,6.860000133514404,6.860000133514404,7.0,15725341.0,5.678633213043213
2015-12-28,7.269999980926514,6.980000019073486,7.070000171661377,7.090000152587891,30093856.0,5.751644134521484
2015-12-29,7.170000076293945,6.949999809265137,7.090000152587891,7.099999904632568,20547425.0,5.759756565093994
2015-12-30,7.210000038146973,7.059999942779541,7.110000133514404,7.139999866485596,17933337.0,5.792205810546875
2015-12-31,7.199999809265137,7.0,7.150000095367432,7.110000133514404,13283234.0,5.767868518829346
2016-01-04,7.119999885559082,6.409999847412109,7.119999885559082,6.420000076293945,12517097.0,5.208117485046387
2016-01-05,6.550000190734863,6.110000133514404,6.21999979019165,6.349999904632568,16166873.0,5.151331424713135
2016-01-06,6.519999980926514,6.190000057220459,6.349999904632568,6.480000019073486,18194670.0,5.256791591644287
2016-01-07,6.380000114440918,5.849999904632568,6.300000190734863,5.880000114440918,3225800.0,4.7700514793396
2016-01-08,6.159999847412109,5.579999923706055,6.079999923706055,5.929999828338623,15647951.0,4.81061315536499
2016-01-11,5.929999828338623,5.650000095367432,5.880000114440918,5.679999828338623,15177525.0,4.607804775238037
2016-01-12,5.809999942779541,5.489999771118164,5.71999979019165,5.610000133514404,11451469.0,4.551019191741943
2016-01-13,5.800000190734863,5.5,5.599999904632568,5.519999980926514,11091993.0,4.478008270263672
2016-01-14,5.639999866485596,5.320000171661377,5.409999847412109,5.619999885559082,11965705.0,4.559130668640137
2016-01-15,5.599999904632568,5.300000190734863,5.519999980926514,5.329999923706055,9422849.0,4.323873043060303
2016-01-18,5.449999809265137,5.059999942779541,5.25,5.329999923706055,10527428.0,4.323873043060303
2016-01-19,5.53000020980835,5.28000020980835,5.300000190734863,5.489999771118164,10260860.0,4.453670501708984
2016-01-20,5.559999942779541,5.409999847412109,5.480000019073486,5.5,9288551.0,4.461783409118652
2016-01-21,5.539999961853027,5.199999809265137,5.449999809265137,5.269999980926514,6496213.0,4.2751994132995605
2016-01-22,5.389999866485596,5.210000038146973,5.369999885559082,5.300000190734863,7560090.0,4.29953670501709
2016-01-25,5.369999885559082,5.28000020980835,5.329999923706055,5.329999923706055,6028384.0,4.323873043060303
2016-01-26,5.309999942779541,4.949999809265137,5.28000020980835,4.96999979019165,12421987.0,4.031828880310059
2016-01-27,5.039999961853027,4.5,4.989999771118164,4.880000114440918,12015928.0,3.9588184356689453
2016-01-28,4.900000095367432,4.699999809265137,4.800000190734863,4.820000171661377,8496590.0,3.910144805908203
2016-01-29,4.960000038146973,4.710000038146973,4.710000038146973,4.909999847412109,7666925.0,3.9831552505493164
2016-02-01,4.940000057220459,4.670000076293945,4.909999847412109,4.849999904632568,7207018.0,3.934481620788574
2016-02-02,4.980000019073486,4.809999942779541,4.840000152587891,4.940000057220459,10134904.0,4.007492542266846
2016-02-03,4.960000038146973,4.829999923706055,4.929999828338623,4.940000057220459,6276370.0,4.007492542266846
2016-02-04,5.010000228881836,4.929999828338623,4.929999828338623,4.989999771118164,8386810.0,4.048053741455078
2016-02-05,5.010000228881836,4.900000095367432,4.989999771118164,4.920000076293945,5703449.0,3.9912679195404053
2016-02-15,4.960000038146973,4.730000019073486,4.769999980926514,4.920000076293945,5332192.0,3.9912679195404053
2016-02-16,5.099999904632568,4.940000057220459,4.960000038146973,5.070000171661377,8780875.0,4.112953186035156
2016-02-17,5.110000133514404,5.019999980926514,5.079999923706055,5.099999904632568,7363558.0,4.1372904777526855
2016-02-18,5.199999809265137,5.079999923706055,5.159999847412109,5.110000133514404,10658921.0,4.145401954650879
2016-02-19,5.119999885559082,5.039999961853027,5.099999904632568,5.090000152587891,5809124.0,4.129177093505859
2016-02-22,5.199999809265137,5.099999904632568,5.130000114440918,5.179999828338623,7975119.0,4.202188491821289
2016-02-23,5.21999979019165,5.090000152587891,5.170000076293945,5.139999866485596,6572668.0,4.16973876953125
2016-02-24,5.210000038146973,5.059999942779541,5.130000114440918,5.199999809265137,10013487.0,4.21841287612915
2016-02-25,5.199999809265137,4.75,5.179999828338623,4.809999942779541,12342232.0,3.902031660079956
2016-02-26,4.949999809265137,4.760000228881836,4.849999904632568,4.880000114440918,8227397.0,3.9588184356689453
2016-02-29,4.869999885559082,4.650000095367432,4.869999885559082,4.820000171661377,8388902.0,3.910144805908203
2016-03-01,4.940000057220459,4.75,4.849999904632568,4.920000076293945,6432118.0,3.9912679195404053
2016-03-02,5.139999866485596,4.900000095367432,4.909999847412109,5.130000114440918,9586155.0,4.161627292633057
2016-03-03,5.21999979019165,5.099999904632568,5.150000095367432,5.210000038146973,12593831.0,4.22652530670166
2016-03-04,5.309999942779541,5.050000190734863,5.159999847412109,5.130000114440918,15227977.0,4.161627292633057
2016-03-07,5.21999979019165,5.090000152587891,5.139999866485596,5.179999828338623,9762044.0,4.202188491821289
2016-03-08,5.159999847412109,4.949999809265137,5.150000095367432,5.110000133514404,11804240.0,4.145401954650879
2016-03-09,5.03000020980835,4.869999885559082,5.010000228881836,4.940000057220459,11047851.0,4.007492542266846
2016-03-10,4.980000019073486,4.880000114440918,4.949999809265137,4.889999866485596,4580396.0,3.966930627822876
2016-03-11,4.980000019073486,4.849999904632568,4.860000133514404,4.909999847412109,4401536.0,3.9831552505493164
2016-03-14,5.099999904632568,4.940000057220459,4.949999809265137,5.050000190734863,9122723.0,4.0967278480529785
2016-03-15,5.329999923706055,4.989999771118164,5.039999961853027,5.300000190734863,18853227.0,4.29953670501709
2016-03-16,5.260000228881836,5.119999885559082,5.21999979019165,5.150000095367432,10250563.0,4.177851676940918
2016-03-17,5.289999961853027,5.119999885559082,5.139999866485596,5.230000019073486,9380739.0,4.2427496910095215
2016-03-18,5.349999904632568,5.210000038146973,5.230000019073486,5.329999923706055,12115715.0,4.323873043060303
2016-03-21,5.409999847412109,5.309999942779541,5.380000114440918,5.400000095367432,13152030.0,4.380659580230713
2016-03-22,5.380000114440918,5.289999961853027,5.340000152587891,5.320000171661377,7159914.0,4.315761089324951
2016-03-23,5.360000133514404,5.28000020980835,5.309999942779541,5.329999923706055,8030567.0,4.323873043060303
2016-03-24,5.429999828338623,5.230000019073486,5.309999942779541,5.320000171661377,10711367.0,4.315761089324951
2016-03-25,5.429999828338623,5.28000020980835,5.360000133514404,5.420000076293945,7161422.0,4.396884441375732
2016-03-28,5.539999961853027,5.389999866485596,5.420000076293945,5.449999809265137,16487433.0,4.4212212562561035
2016-03-29,5.550000190734863,5.380000114440918,5.429999828338623,5.420000076293945,13248201.0,4.396884441375732
2016-03-30,5.579999923706055,5.440000057220459,5.440000057220459,5.559999942779541,11428722.0,4.5104570388793945
2016-03-31,5.639999866485596,5.519999980926514,5.599999904632568,5.630000114440918,10179770.0,4.5672430992126465
2016-04-01,5.869999885559082,5.570000171661377,5.570000171661377,5.760000228881836,16829255.0,4.672703742980957
2016-04-05,5.920000076293945,5.650000095367432,5.730000019073486,5.880000114440918,13794269.0,4.7700514793396
2016-04-06,5.940000057220459,5.789999961853027,5.820000171661377,5.840000152587891,8253487.0,4.737602233886719
2016-04-07,5.889999866485596,5.650000095367432,5.849999904632568,5.670000076293945,9511627.0,4.5996928215026855
2016-04-08,5.659999847412109,5.519999980926514,5.619999885559082,5.590000152587891,6514783.0,4.534794330596924
2016-04-11,5.760000228881836,5.599999904632568,5.599999904632568,5.71999979019165,6600175.0,4.640254497528076
2016-04-12,5.739999771118164,5.579999923706055,5.710000038146973,5.650000095367432,5651495.0,4.583467960357666
2016-04-13,5.900000095367432,5.670000076293945,5.670000076293945,5.889999866485596,12438501.0,4.778164386749268
2016-04-14,5.900000095367432,5.820000171661377,5.869999885559082,5.880000114440918,6681852.0,4.7700514793396
2016-04-15,5.869999885559082,5.78000020980835,5.840000152587891,5.809999942779541,6039274.0,4.713265895843506
2016-04-18,5.760000228881836,5.690000057220459,5.760000228881836,5.710000038146973,4816801.0,4.632142066955566
2016-04-19,5.769999980926514,5.670000076293945,5.710000038146973,5.760000228881836,5375346.0,4.672703742980957
2016-04-20,5.760000228881836,5.409999847412109,5.760000228881836,5.679999828338623,10343428.0,4.607804775238037
2016-04-21,5.659999847412109,5.550000190734863,5.590000152587891,5.599999904632568,6198654.0,4.542906284332275
2016-04-22,5.610000133514404,5.480000019073486,5.550000190734863,5.570000171661377,3783834.0,4.518569469451904
2016-04-25,5.559999942779541,5.360000133514404,5.559999942779541,5.46999979019165,5566737.0,4.437446594238281
2016-04-26,5.53000020980835,5.420000076293945,5.449999809265137,5.510000228881836,3915446.0,4.469895362854004
2016-04-27,5.630000114440918,5.460000038146973,5.510000228881836,5.5,6017678.0,4.461783409118652
2016-04-28,5.539999961853027,5.420000076293945,5.53000020980835,5.489999771118164,5150330.0,4.453670501708984
2016-04-29,5.550000190734863,5.449999809265137,5.449999809265137,5.460000038146973,2916310.0,4.429333686828613
2016-05-03,5.690000057220459,5.420000076293945,5.5,5.599999904632568,10359055.0,4.542906284332275
2016-05-04,5.739999771118164,5.599999904632568,5.639999866485596,5.650000095367432,11981396.0,4.583467960357666
2016-05-05,5.760000228881836,5.619999885559082,5.75,5.690000057220459,6290690.0,4.615917682647705
2016-05-06,5.710000038146973,5.460000038146973,5.650000095367432,5.480000019073486,7541948.0,4.445558547973633
2016-05-09,5.53000020980835,5.329999923706055,5.46999979019165,5.429999828338623,7030063.0,4.404996395111084
2016-05-10,5.429999828338623,5.230000019073486,5.389999866485596,5.28000020980835,11625061.0,4.28331184387207
2016-05-11,5.380000114440918,5.230000019073486,5.300000190734863,5.340000152587891,8183865.0,4.331985950469971
2016-05-12,5.380000114440918,5.260000228881836,5.320000171661377,5.369999885559082,5686426.0,4.356322288513184
2016-05-13,5.429999828338623,5.320000171661377,5.360000133514404,5.349999904632568,4666471.0,4.3400983810424805
2016-05-16,5.380000114440918,5.28000020980835,5.349999904632568,5.349999904632568,4751455.0,4.3400983810424805
2016-05-17,5.369999885559082,5.269999980926514,5.369999885559082,5.320000171661377,4919096.0,4.315761089324951
2016-05-18,5.320000171661377,5.159999847412109,5.309999942779541,5.190000057220459,5293139.0,4.210300922393799
2016-05-19,5.260000228881836,5.179999828338623,5.190000057220459,5.210000038146973,3704845.0,4.22652530670166
2016-05-20,5.269999980926514,5.170000076293945,5.179999828338623,5.260000228881836,2962572.0,4.267086982727051
2016-05-23,5.28000020980835,5.21999979019165,5.260000228881836,5.260000228881836,4315914.0,4.267086982727051
2016-05-24,5.260000228881836,5.170000076293945,5.260000228881836,5.199999809265137,4305921.0,4.21841287612915
2016-05-25,5.25,5.199999809265137,5.21999979019165,5.199999809265137,3242810.0,4.21841287612915
2016-05-26,5.239999771118164,5.139999866485596,5.190000057220459,5.199999809265137,3871648.0,4.21841287612915
2016-05-27,5.21999979019165,5.170000076293945,5.179999828338623,5.190000057220459,2579908.0,4.210300922393799
2016-05-30,5.230000019073486,5.110000133514404,5.170000076293945,5.179999828338623,5044334.0,4.202188491821289
2016-05-31,5.369999885559082,5.170000076293945,5.210000038146973,5.349999904632568,12328604.0,4.3400983810424805
2016-06-01,5.369999885559082,5.320000171661377,5.340000152587891,5.349999904632568,6612140.0,4.3400983810424805
2016-06-02,5.409999847412109,5.300000190734863,5.349999904632568,5.389999866485596,8324153.0,4.372547149658203
2016-06-03,5.429999828338623,5.329999923706055,5.380000114440918,5.409999847412109,11914482.0,4.388772487640381
2016-06-06,5.659999847412109,5.380000114440918,5.389999866485596,5.489999771118164,13864590.0,4.453670501708984
2016-06-07,5.449999809265137,5.369999885559082,5.440000057220459,5.429999828338623,8743632.0,4.404996395111084
2016-06-08,5.420000076293945,5.329999923706055,5.420000076293945,5.369999885559082,10293886.0,4.356322288513184
2016-06-13,5.300000190734863,5.119999885559082,5.300000190734863,5.230000019073486,10961641.0,4.2427496910095215
2016-06-14,5.190000057220459,5.079999923706055,5.179999828338623,5.130000114440918,9631007.0,4.161627292633057
2016-06-15,5.239999771118164,5.059999942779541,5.099999904632568,5.230000019073486,9574079.0,4.2427496910095215
2016-06-16,5.25,5.139999866485596,5.199999809265137,5.190000057220459,10355447.0,4.210300922393799
2016-06-17,5.269999980926514,5.159999847412109,5.179999828338623,5.25,12253851.0,4.258974552154541
2016-06-20,5.28000020980835,5.210000038146973,5.260000228881836,5.260000228881836,5825448.0,4.267086982727051
2016-06-21,5.309999942779541,5.21999979019165,5.260000228881836,5.25,11256195.0,4.258974552154541
2016-06-22,5.289999961853027,5.21999979019165,5.260000228881836,5.28000020980835,7366391.0,4.28331184387207
2016-06-23,5.289999961853027,5.190000057220459,5.28000020980835,5.25,6820024.0,4.258974552154541
2016-06-24,5.260000228881836,5.090000152587891,5.21999979019165,5.230000019073486,6236336.0,4.2427496910095215
2016-06-27,5.320000171661377,5.170000076293945,5.190000057220459,5.28000020980835,10012453.0,4.28331184387207
2016-06-28,5.300000190734863,5.210000038146973,5.269999980926514,5.300000190734863,10390778.0,4.29953670501709
2016-06-29,5.349999904632568,5.289999961853027,5.329999923706055,5.309999942779541,9226948.0,4.307648658752441
2016-06-30,5.329999923706055,5.289999961853027,5.320000171661377,5.300000190734863,4558550.0,4.29953670501709
2016-07-01,5.349999904632568,5.28000020980835,5.320000171661377,5.329999923706055,10440736.0,4.323873043060303
2016-07-04,5.420000076293945,5.289999961853027,5.320000171661377,5.400000095367432,14734497.0,4.380659580230713
2016-07-05,5.489999771118164,5.369999885559082,5.400000095367432,5.429999828338623,15349989.0,4.404996395111084
2016-07-06,5.460000038146973,5.369999885559082,5.440000057220459,5.449999809265137,8465820.0,4.4212212562561035
2016-07-07,5.489999771118164,5.400000095367432,5.429999828338623,5.46999979019165,8788336.0,4.437446594238281
2016-07-08,5.480000019073486,5.409999847412109,5.429999828338623,5.46999979019165,6915365.0,4.437446594238281
2016-07-11,5.53000020980835,5.449999809265137,5.480000019073486,5.46999979019165,8139506.0,4.437446594238281
2016-07-12,5.619999885559082,5.409999847412109,5.449999809265137,5.610000133514404,16600321.0,4.551019191741943
2016-07-13,5.789999961853027,5.619999885559082,5.619999885559082,5.659999847412109,19216156.0,4.591580390930176
2016-07-14,5.510000228881836,5.389999866485596,5.510000228881836,5.409999847412109,10413411.0,4.532101631164551
2016-07-15,5.449999809265137,5.400000095367432,5.440000057220459,5.440000057220459,7416329.0,4.557233810424805
2016-07-18,5.519999980926514,5.389999866485596,5.440000057220459,5.489999771118164,11837593.0,4.599119663238525
2016-07-19,5.489999771118164,5.400000095367432,5.460000038146973,5.46999979019165,8783519.0,4.5823655128479
2016-07-20,5.46999979019165,5.409999847412109,5.429999828338623,5.449999809265137,4780692.0,4.565610885620117
2016-07-21,5.489999771118164,5.420000076293945,5.449999809265137,5.46999979019165,7366426.0,4.5823655128479
2016-07-22,5.480000019073486,5.329999923706055,5.46999979019165,5.389999866485596,12593577.0,4.515347480773926
2016-07-25,5.409999847412109,5.329999923706055,5.360000133514404,5.380000114440918,7213379.0,4.506969928741455
2016-07-26,5.420000076293945,5.340000152587891,5.369999885559082,5.400000095367432,10193852.0,4.5237250328063965
2016-07-27,5.46999979019165,5.25,5.400000095367432,5.309999942779541,25677846.0,4.448329448699951
2016-07-28,5.480000019073486,5.28000020980835,5.28000020980835,5.460000038146973,21339645.0,4.573988437652588
2016-07-29,5.929999828338623,5.590000152587891,5.590000152587891,5.75,59741224.0,4.816928863525391
2016-08-01,5.760000228881836,5.570000171661377,5.760000228881836,5.659999847412109,26802808.0,4.741533279418945
2016-08-02,5.75,5.570000171661377,5.630000114440918,5.730000019073486,13180567.0,4.800174236297607
2016-08-03,5.789999961853027,5.610000133514404,5.679999828338623,5.690000057220459,15821487.0,4.766665935516357
2016-08-04,5.820000171661377,5.670000076293945,5.739999771118164,5.789999961853027,17870662.0,4.850438117980957
2016-08-05,5.869999885559082,5.739999771118164,5.829999923706055,5.789999961853027,13103702.0,4.850438117980957
2016-08-08,5.860000133514404,5.699999809265137,5.760000228881836,5.849999904632568,13693624.0,4.900701522827148
2016-08-09,6.099999904632568,5.809999942779541,5.849999904632568,5.989999771118164,21672662.0,5.0179829597473145
2016-08-10,6.179999828338623,5.960000038146973,6.0,5.980000019073486,19745750.0,5.009605884552002
2016-08-11,6.03000020980835,5.880000114440918,6.010000228881836,5.929999828338623,12929951.0,4.967720031738281
2016-08-12,6.090000152587891,5.900000095367432,5.929999828338623,6.03000020980835,19575734.0,5.051493167877197
2016-08-15,6.360000133514404,6.010000228881836,6.010000228881836,6.210000038146973,27398985.0,5.2022833824157715
2016-08-16,6.329999923706055,6.170000076293945,6.210000038146973,6.289999961853027,13917689.0,5.269301414489746
2016-08-17,6.300000190734863,6.199999809265137,6.289999961853027,6.25,6632827.0,5.235792636871338
2016-08-18,6.389999866485596,6.199999809265137,6.28000020980835,6.28000020980835,8432529.0,5.260924339294434
2016-08-19,6.329999923706055,6.21999979019165,6.230000019073486,6.289999961853027,7602335.0,5.269301414489746
2016-08-22,6.309999942779541,6.139999866485596,6.289999961853027,6.179999828338623,8214102.0,5.177151203155518
2016-08-23,6.210000038146973,6.090000152587891,6.190000057220459,6.139999866485596,7626770.0,5.143642425537109
2016-08-24,6.210000038146973,6.099999904632568,6.139999866485596,6.150000095367432,4601268.0,5.15201997756958
2016-08-25,6.139999866485596,6.010000228881836,6.139999866485596,6.130000114440918,9063957.0,5.135265350341797
2016-08-26,6.190000057220459,6.050000190734863,6.099999904632568,6.110000133514404,6686295.0,5.118511199951172
2016-08-29,6.150000095367432,6.059999942779541,6.079999923706055,6.130000114440918,5956234.0,5.135265350341797
2016-08-30,6.190000057220459,6.110000133514404,6.139999866485596,6.170000076293945,6581769.0,5.168774604797363
2016-08-31,6.639999866485596,6.170000076293945,6.170000076293945,6.460000038146973,47187934.0,5.411715030670166
2016-09-01,6.570000171661377,6.409999847412109,6.519999980926514,6.5,14482910.0,5.445223808288574
2016-09-02,6.559999942779541,6.400000095367432,6.489999771118164,6.5,9632090.0,5.445223808288574
2016-09-05,6.539999961853027,6.460000038146973,6.46999979019165,6.5,9169992.0,5.445223808288574
2016-09-06,6.710000038146973,6.46999979019165,6.519999980926514,6.679999828338623,13860491.0,5.596014499664307
2016-09-07,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-08,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-09,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-12,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-13,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-14,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-19,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-20,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-21,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-22,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,5.596014499664307
2016-09-23,6.96999979019165,6.340000152587891,6.909999847412109,6.5,53528587.0,5.445223808288574
2016-09-26,6.46999979019165,6.070000171661377,6.369999885559082,6.110000133514404,24045134.0,5.118511199951172
2016-09-27,6.289999961853027,6.03000020980835,6.03000020980835,6.25,18380091.0,5.235792636871338
2016-09-28,6.289999961853027,6.099999904632568,6.289999961853027,6.119999885559082,12963448.0,5.126887798309326
2016-09-29,6.150000095367432,6.050000190734863,6.099999904632568,6.059999942779541,11181870.0,5.076624393463135
2016-09-30,6.110000133514404,6.0,6.03000020980835,6.010000228881836,10080144.0,5.034738540649414
2016-10-10,6.159999847412109,6.010000228881836,6.010000228881836,6.119999885559082,12285764.0,5.126887798309326
2016-10-11,6.170000076293945,6.099999904632568,6.150000095367432,6.150000095367432,11105219.0,5.15201997756958
2016-10-12,6.260000228881836,6.130000114440918,6.150000095367432,6.210000038146973,13972167.0,5.2022833824157715
2016-10-13,6.380000114440918,6.150000095367432,6.199999809265137,6.360000133514404,12811147.0,5.327942371368408
2016-10-14,6.429999828338623,6.269999980926514,6.349999904632568,6.400000095367432,9364542.0,5.361451625823975
2016-10-17,6.539999961853027,6.230000019073486,6.539999961853027,6.25,13318497.0,5.235792636871338
2016-10-18,6.360000133514404,6.230000019073486,6.320000171661377,6.349999904632568,11847137.0,5.319565296173096
2016-10-19,6.440000057220459,6.28000020980835,6.349999904632568,6.360000133514404,10935106.0,5.327942371368408
2016-10-20,6.400000095367432,6.28000020980835,6.340000152587891,6.360000133514404,9130780.0,5.327942371368408
2016-10-21,6.380000114440918,6.269999980926514,6.360000133514404,6.329999923706055,6422103.0,5.3028106689453125
2016-10-24,6.440000057220459,6.300000190734863,6.340000152587891,6.420000076293945,11325232.0,5.378206253051758
2016-10-25,6.449999809265137,6.360000133514404,6.400000095367432,6.429999828338623,6241375.0,5.38658332824707
2016-10-26,6.429999828338623,6.320000171661377,6.429999828338623,6.340000152587891,6045099.0,5.311187744140625
2016-10-27,6.400000095367432,6.260000228881836,6.340000152587891,6.349999904632568,5850361.0,5.319565296173096
2016-10-28,6.389999866485596,6.28000020980835,6.320000171661377,6.289999961853027,4254133.0,5.269301414489746
2016-10-31,6.340000152587891,6.210000038146973,6.320000171661377,6.239999771118164,8810940.0,5.227415084838867
2016-11-01,6.349999904632568,6.199999809265137,6.269999980926514,6.349999904632568,9953227.0,5.319565296173096
2016-11-02,6.340000152587891,6.21999979019165,6.300000190734863,6.269999980926514,10585195.0,5.252547264099121
2016-11-03,6.369999885559082,6.230000019073486,6.230000019073486,6.320000171661377,10487598.0,5.29443359375
2016-11-04,6.360000133514404,6.269999980926514,6.329999923706055,6.269999980926514,7020080.0,5.252547264099121
2016-11-07,6.460000038146973,6.260000228881836,6.28000020980835,6.400000095367432,23584365.0,5.361451625823975
2016-11-08,6.46999979019165,6.380000114440918,6.429999828338623,6.409999847412109,9537916.0,5.369829177856445
2016-11-09,6.420000076293945,6.260000228881836,6.420000076293945,6.360000133514404,7493168.0,5.327942371368408
2016-11-10,6.449999809265137,6.369999885559082,6.369999885559082,6.420000076293945,10880902.0,5.378206253051758
2016-11-11,6.460000038146973,6.380000114440918,6.409999847412109,6.440000057220459,12846855.0,5.394960403442383
2016-11-14,6.480000019073486,6.389999866485596,6.409999847412109,6.460000038146973,12640754.0,5.411715030670166
2016-11-15,6.46999979019165,6.360000133514404,6.449999809265137,6.420000076293945,9425951.0,5.378206253051758
2016-11-16,6.409999847412109,6.349999904632568,6.400000095367432,6.380000114440918,9001241.0,5.344696998596191
2016-11-17,6.550000190734863,6.329999923706055,6.380000114440918,6.539999961853027,15659045.0,5.478733539581299
2016-11-18,6.679999828338623,6.480000019073486,6.559999942779541,6.53000020980835,13180520.0,5.470355987548828
2016-11-21,6.809999942779541,6.480000019073486,6.510000228881836,6.710000038146973,18688042.0,5.621146202087402
2016-11-22,6.769999980926514,6.650000095367432,6.699999809265137,6.730000019073486,11597344.0,5.637901306152344
2016-11-23,6.78000020980835,6.659999847412109,6.75,6.690000057220459,7223228.0,5.604391574859619
2016-11-24,6.869999885559082,6.639999866485596,6.699999809265137,6.690000057220459,11972980.0,5.604391574859619
2016-11-25,6.869999885559082,6.659999847412109,6.679999828338623,6.809999942779541,15988665.0,5.70491886138916
2016-11-28,7.260000228881836,6.820000171661377,6.820000171661377,7.179999828338623,37847727.0,6.014878273010254
2016-11-29,7.400000095367432,7.130000114440918,7.179999828338623,7.170000076293945,28393608.0,6.006500720977783
2016-11-30,7.179999828338623,6.869999885559082,7.170000076293945,6.949999809265137,20923190.0,5.822200775146484
2016-12-01,7.130000114440918,6.949999809265137,7.019999980926514,7.019999980926514,16371040.0,5.880842208862305
2016-12-02,7.059999942779541,6.760000228881836,7.03000020980835,6.809999942779541,23313576.0,5.70491886138916
2016-12-05,6.71999979019165,6.559999942779541,6.710000038146973,6.590000152587891,18561231.0,5.5206193923950195
2016-12-06,6.599999904632568,6.440000057220459,6.5,6.590000152587891,11863210.0,5.5206193923950195
2016-12-07,6.670000076293945,6.510000228881836,6.570000171661377,6.650000095367432,10155087.0,5.570883274078369
2016-12-08,6.71999979019165,6.619999885559082,6.639999866485596,6.639999866485596,7550443.0,5.562506198883057
2016-12-09,6.75,6.599999904632568,6.639999866485596,6.730000019073486,8228720.0,5.637901306152344
2016-12-12,6.789999961853027,6.349999904632568,6.739999771118164,6.389999866485596,13892034.0,5.353074073791504
2016-12-13,6.429999828338623,6.230000019073486,6.389999866485596,6.309999942779541,13144725.0,5.286056041717529
2016-12-14,6.349999904632568,6.230000019073486,6.300000190734863,6.230000019073486,10076176.0,5.219038009643555
2016-12-15,6.28000020980835,6.050000190734863,6.230000019073486,6.070000171661377,19289813.0,5.085001468658447
2016-12-16,6.130000114440918,6.070000171661377,6.110000133514404,6.119999885559082,8908582.0,5.126887798309326
2016-12-19,6.210000038146973,6.099999904632568,6.099999904632568,6.150000095367432,6912515.0,5.15201997756958
2016-12-20,6.170000076293945,6.050000190734863,6.159999847412109,6.099999904632568,6397127.0,5.110133171081543
2016-12-21,6.239999771118164,6.099999904632568,6.130000114440918,6.210000038146973,10295428.0,5.2022833824157715
2016-12-22,6.380000114440918,6.199999809265137,6.199999809265137,6.300000190734863,12151149.0,5.277678966522217
2016-12-23,6.349999904632568,6.21999979019165,6.340000152587891,6.260000228881836,7922259.0,5.24416971206665
2016-12-26,6.28000020980835,6.079999923706055,6.28000020980835,6.21999979019165,8335683.0,5.210660457611084
2016-12-27,6.239999771118164,6.170000076293945,6.239999771118164,6.190000057220459,5272349.0,5.185528755187988
2016-12-28,6.21999979019165,6.130000114440918,6.210000038146973,6.179999828338623,6893563.0,5.177151203155518
2016-12-29,6.309999942779541,6.150000095367432,6.170000076293945,6.239999771118164,9404489.0,5.227415084838867
2016-12-30,6.489999771118164,6.25,6.260000228881836,6.480000019073486,17817905.0,5.428469657897949
2017-01-03,6.789999961853027,6.510000228881836,6.53000020980835,6.769999980926514,22033781.0,5.671410083770752
2017-01-04,6.849999904632568,6.630000114440918,6.789999961853027,6.730000019073486,17428749.0,5.637901306152344
2017-01-05,6.840000152587891,6.670000076293945,6.75,6.769999980926514,12120074.0,5.671410083770752
2017-01-06,6.820000171661377,6.730000019073486,6.78000020980835,6.75,7482608.0,5.654655933380127
2017-01-09,6.78000020980835,6.699999809265137,6.78000020980835,6.730000019073486,8381121.0,5.637901306152344
2017-01-10,6.75,6.619999885559082,6.730000019073486,6.670000076293945,8204268.0,5.587637424468994
2017-01-11,6.690000057220459,6.550000190734863,6.670000076293945,6.599999904632568,6540689.0,5.528996467590332
2017-01-12,6.650000095367432,6.46999979019165,6.610000133514404,6.5,6655853.0,5.445223808288574
2017-01-13,6.710000038146973,6.5,6.5,6.619999885559082,11219846.0,5.545751571655273
2017-01-16,6.650000095367432,6.400000095367432,6.599999904632568,6.519999980926514,11038945.0,5.461978912353516
2017-01-17,6.639999866485596,6.5,6.539999961853027,6.619999885559082,6818940.0,5.545751571655273
2017-01-18,6.840000152587891,6.559999942779541,6.590000152587891,6.78000020980835,11379270.0,5.679788112640381
2017-01-19,6.829999923706055,6.659999847412109,6.800000190734863,6.679999828338623,9241645.0,5.596014499664307
2017-01-20,6.800000190734863,6.650000095367432,6.679999828338623,6.75,7260101.0,5.654655933380127
2017-01-23,6.820000171661377,6.710000038146973,6.75,6.820000171661377,9471130.0,5.713296890258789
2017-01-24,6.849999904632568,6.769999980926514,6.800000190734863,6.820000171661377,8023899.0,5.713296890258789
2017-01-25,6.900000095367432,6.710000038146973,6.800000190734863,6.800000190734863,10963566.0,5.696542263031006
2017-01-26,6.849999904632568,6.75,6.800000190734863,6.789999961853027,4535841.0,5.688164710998535
2017-02-03,6.809999942779541,6.590000152587891,6.789999961853027,6.610000133514404,9282301.0,5.5373735427856445
2017-02-06,6.659999847412109,6.570000171661377,6.599999904632568,6.639999866485596,8122632.0,5.562506198883057
2017-02-07,6.670000076293945,6.5,6.639999866485596,6.539999961853027,13837905.0,5.478733539581299
2017-02-08,6.599999904632568,6.400000095367432,6.570000171661377,6.579999923706055,13252367.0,5.512241840362549
2017-02-09,6.659999847412109,6.519999980926514,6.550000190734863,6.630000114440918,9797347.0,5.554128646850586
2017-02-10,6.880000114440918,6.610000133514404,6.619999885559082,6.829999923706055,21593004.0,5.721673965454102
2017-02-13,6.880000114440918,6.789999961853027,6.800000190734863,6.860000133514404,14756404.0,5.7468061447143555
2017-02-14,6.880000114440918,6.75,6.860000133514404,6.789999961853027,14115262.0,5.688164710998535
2017-02-15,6.829999923706055,6.710000038146973,6.789999961853027,6.739999771118164,10796230.0,5.646278381347656
2017-02-16,6.78000020980835,6.659999847412109,6.710000038146973,6.769999980926514,12144731.0,5.671410083770752
2017-02-17,6.78000020980835,6.610000133514404,6.769999980926514,6.650000095367432,11283636.0,5.570883274078369
2017-02-20,6.880000114440918,6.630000114440918,6.639999866485596,6.880000114440918,20525903.0,5.763560771942139
2017-02-21,6.929999828338623,6.820000171661377,6.889999866485596,6.860000133514404,18338829.0,5.7468061447143555
2017-02-22,7.119999885559082,6.820000171661377,6.869999885559082,7.03000020980835,32043587.0,5.889219284057617
2017-02-23,7.050000190734863,6.909999847412109,6.980000019073486,6.989999771118164,14466247.0,5.855710029602051
2017-02-24,7.010000228881836,6.860000133514404,6.960000038146973,7.010000228881836,11085082.0,5.872464656829834
2017-02-27,6.980000019073486,6.849999904632568,6.96999979019165,6.880000114440918,12847379.0,5.763560771942139
2017-02-28,6.920000076293945,6.820000171661377,6.880000114440918,6.900000095367432,8396741.0,5.780314922332764
2017-03-01,6.949999809265137,6.869999885559082,6.900000095367432,6.900000095367432,8859590.0,5.780314922332764
2017-03-02,6.909999847412109,6.75,6.900000095367432,6.769999980926514,9482308.0,5.671410083770752
2017-03-03,6.769999980926514,6.670000076293945,6.699999809265137,6.730000019073486,10266139.0,5.637901306152344
2017-03-06,6.78000020980835,6.710000038146973,6.730000019073486,6.769999980926514,9293279.0,5.671410083770752
2017-03-07,6.809999942779541,6.71999979019165,6.75,6.730000019073486,7922849.0,5.637901306152344
2017-03-08,6.78000020980835,6.699999809265137,6.739999771118164,6.71999979019165,9988334.0,5.629524230957031
2017-03-09,6.710000038146973,6.619999885559082,6.710000038146973,6.679999828338623,7765586.0,5.596014499664307
2017-03-10,6.71999979019165,6.659999847412109,6.690000057220459,6.679999828338623,6403747.0,5.596014499664307
2017-03-13,6.820000171661377,6.610000133514404,6.659999847412109,6.789999961853027,10542119.0,5.688164710998535
2017-03-14,6.809999942779541,6.739999771118164,6.760000228881836,6.760000228881836,4875726.0,5.663033485412598
2017-03-15,6.78000020980835,6.710000038146973,6.739999771118164,6.730000019073486,6725864.0,5.637901306152344
2017-03-16,6.820000171661377,6.739999771118164,6.75,6.809999942779541,9296360.0,5.70491886138916
2017-03-17,6.869999885559082,6.739999771118164,6.809999942779541,6.75,12032032.0,5.654655933380127
2017-03-20,6.809999942779541,6.739999771118164,6.789999961853027,6.800000190734863,7998211.0,5.696542263031006
2017-03-21,6.949999809265137,6.78000020980835,6.78000020980835,6.909999847412109,11323044.0,5.788691997528076
2017-03-22,6.96999979019165,6.849999904632568,6.889999866485596,6.920000076293945,10593035.0,5.797069072723389
2017-03-23,6.940000057220459,6.800000190734863,6.920000076293945,6.889999866485596,9240924.0,5.771937370300293
2017-03-24,7.079999923706055,6.840000152587891,6.840000152587891,7.070000171661377,17315584.0,5.922728538513184
2017-03-27,7.170000076293945,7.03000020980835,7.090000152587891,7.059999942779541,13453955.0,5.914350986480713
2017-03-28,7.059999942779541,6.940000057220459,7.059999942779541,6.960000038146973,9435292.0,5.830578804016113
2017-03-29,7.309999942779541,6.949999809265137,6.960000038146973,7.170000076293945,32043397.0,6.006500720977783
2017-03-30,7.190000057220459,6.980000019073486,7.150000095367432,7.079999923706055,21826480.0,5.931105613708496
2017-03-31,7.099999904632568,6.880000114440918,7.010000228881836,7.079999923706055,21461668.0,5.931105613708496
2017-04-05,7.210000038146973,7.010000228881836,7.039999961853027,7.179999828338623,24461269.0,6.014878273010254
2017-04-06,7.239999771118164,7.099999904632568,7.150000095367432,7.21999979019165,18780943.0,6.048387050628662
2017-04-07,7.179999828338623,7.059999942779541,7.179999828338623,7.090000152587891,17300507.0,5.939482688903809
2017-04-10,7.099999904632568,6.96999979019165,7.090000152587891,6.980000019073486,17866299.0,5.847332954406738
2017-04-11,7.019999980926514,6.869999885559082,6.980000019073486,6.989999771118164,24228234.0,5.855710029602051
2017-04-12,7.059999942779541,6.900000095367432,6.980000019073486,7.010000228881836,19241674.0,5.872464656829834
2017-04-13,7.019999980926514,6.889999866485596,7.0,7.0,11490399.0,5.8640875816345215
2017-04-14,6.989999771118164,6.820000171661377,6.960000038146973,6.829999923706055,13664238.0,5.721673965454102
2017-04-17,6.860000133514404,6.659999847412109,6.849999904632568,6.710000038146973,16177671.0,5.621146202087402
2017-04-18,6.769999980926514,6.550000190734863,6.699999809265137,6.559999942779541,18495621.0,5.495487689971924
2017-04-19,6.590000152587891,6.420000076293945,6.550000190734863,6.489999771118164,14601735.0,5.4368462562561035
2017-04-20,6.539999961853027,6.409999847412109,6.489999771118164,6.46999979019165,11969797.0,5.42009162902832
2017-04-21,6.510000228881836,6.369999885559082,6.480000019073486,6.440000057220459,14191387.0,5.394960403442383
2017-04-24,6.440000057220459,6.230000019073486,6.440000057220459,6.239999771118164,11927545.0,5.227415084838867
2017-04-25,6.369999885559082,6.25,6.269999980926514,6.340000152587891,12791620.0,5.311187744140625
2017-04-26,6.389999866485596,6.28000020980835,6.340000152587891,6.389999866485596,10751766.0,5.353074073791504
2017-04-27,6.369999885559082,6.150000095367432,6.369999885559082,6.309999942779541,14207148.0,5.286056041717529
2017-04-28,6.309999942779541,6.210000038146973,6.289999961853027,6.260000228881836,9728615.0,5.24416971206665
2017-05-02,6.309999942779541,6.230000019073486,6.260000228881836,6.239999771118164,9486773.0,5.227415084838867
2017-05-03,6.269999980926514,6.190000057220459,6.260000228881836,6.239999771118164,8951855.0,5.227415084838867
2017-05-04,6.329999923706055,6.210000038146973,6.230000019073486,6.320000171661377,11931978.0,5.29443359375
2017-05-05,6.309999942779541,6.079999923706055,6.289999961853027,6.099999904632568,15766550.0,5.110133171081543
2017-05-08,6.110000133514404,5.880000114440918,6.110000133514404,5.909999847412109,14720602.0,4.950965404510498
2017-05-09,6.070000171661377,5.900000095367432,5.909999847412109,6.039999961853027,9128762.0,5.059869766235352
2017-05-10,6.050000190734863,5.929999828338623,6.039999961853027,5.949999809265137,7024853.0,4.984474182128906
2017-05-11,5.960000038146973,5.829999923706055,5.949999809265137,5.929999828338623,6147828.0,4.967720031738281
2017-05-12,5.989999771118164,5.900000095367432,5.929999828338623,5.960000038146973,6031561.0,4.992851257324219
2017-05-15,6.03000020980835,5.96999979019165,5.980000019073486,6.010000228881836,5335979.0,5.034738540649414
2017-05-16,6.119999885559082,5.900000095367432,5.980000019073486,6.099999904632568,12296098.0,5.110133171081543
2017-05-17,6.139999866485596,6.059999942779541,6.070000171661377,6.119999885559082,8216527.0,5.126887798309326
2017-05-18,6.110000133514404,6.019999980926514,6.079999923706055,6.090000152587891,6295875.0,5.1017560958862305
2017-05-19,6.099999904632568,6.050000190734863,6.090000152587891,6.070000171661377,3291582.0,5.085001468658447
2017-05-22,6.079999923706055,5.940000057220459,6.070000171661377,6.0,5243942.0,5.026360511779785
2017-05-23,5.980000019073486,5.920000076293945,5.980000019073486,5.940000057220459,8646139.0,4.976097106933594
2017-05-24,6.0,5.860000133514404,5.920000076293945,5.980000019073486,6949353.0,5.009605884552002
2017-05-25,6.150000095367432,5.940000057220459,5.960000038146973,6.139999866485596,11369502.0,5.143642425537109
2017-05-26,6.190000057220459,6.119999885559082,6.139999866485596,6.139999866485596,5570398.0,5.143642425537109
2017-05-31,6.190000057220459,6.119999885559082,6.159999847412109,6.159999847412109,4805883.0,5.160397052764893
2017-06-01,6.239999771118164,6.139999866485596,6.159999847412109,6.199999809265137,7473945.0,5.193905353546143
2017-06-02,6.260000228881836,6.179999828338623,6.210000038146973,6.25,5389724.0,5.235792636871338
2017-06-05,6.260000228881836,6.159999847412109,6.260000228881836,6.190000057220459,6253868.0,5.185528755187988
2017-06-06,6.190000057220459,6.139999866485596,6.170000076293945,6.170000076293945,3587938.0,5.168774604797363
2017-06-07,6.260000228881836,6.159999847412109,6.199999809265137,6.239999771118164,6413099.0,5.227415084838867
2017-06-08,6.46999979019165,6.25,6.260000228881836,6.380000114440918,16450260.0,5.344696998596191
2017-06-09,6.46999979019165,6.320000171661377,6.340000152587891,6.369999885559082,11826046.0,5.336319446563721
2017-06-12,6.440000057220459,6.28000020980835,6.329999923706055,6.309999942779541,8082343.0,5.286056041717529
2017-06-13,6.329999923706055,6.269999980926514,6.28000020980835,6.320000171661377,5546458.0,5.29443359375
2017-06-14,6.300000190734863,6.199999809265137,6.300000190734863,6.210000038146973,9900574.0,5.2022833824157715
2017-06-15,6.239999771118164,6.170000076293945,6.21999979019165,6.230000019073486,9781057.0,5.219038009643555
2017-06-16,6.230000019073486,6.190000057220459,6.230000019073486,6.199999809265137,4174093.0,5.193905353546143
2017-06-19,6.239999771118164,6.179999828338623,6.179999828338623,6.21999979019165,3760358.0,5.210660457611084
2017-06-20,6.239999771118164,6.210000038146973,6.230000019073486,6.21999979019165,3798700.0,5.210660457611084
2017-06-21,6.260000228881836,6.210000038146973,6.21999979019165,6.260000228881836,5121800.0,5.24416971206665
2017-06-22,6.329999923706055,6.230000019073486,6.25,6.25,10953890.0,5.235792636871338
2017-06-23,6.239999771118164,6.150000095367432,6.239999771118164,6.210000038146973,6353093.0,5.2022833824157715
2017-06-26,6.28000020980835,6.179999828338623,6.179999828338623,6.28000020980835,8229949.0,5.260924339294434
2017-06-27,6.28000020980835,6.230000019073486,6.269999980926514,6.25,8674915.0,5.235792636871338
2017-06-28,6.28000020980835,6.21999979019165,6.25,6.230000019073486,14169557.0,5.219038009643555
2017-06-29,6.320000171661377,6.199999809265137,6.230000019073486,6.269999980926514,11037753.0,5.252547264099121
2017-06-30,6.260000228881836,6.190000057220459,6.25,6.199999809265137,9735951.0,5.193905353546143
2017-07-03,6.260000228881836,6.199999809265137,6.199999809265137,6.25,7893240.0,5.235792636871338
2017-07-04,6.269999980926514,6.210000038146973,6.25,6.230000019073486,6641185.0,5.219038009643555
2017-07-05,6.389999866485596,6.21999979019165,6.230000019073486,6.389999866485596,19234463.0,5.353074073791504
2017-07-06,6.409999847412109,6.340000152587891,6.380000114440918,6.389999866485596,9437413.0,5.353074073791504
2017-07-07,6.550000190734863,6.360000133514404,6.380000114440918,6.539999961853027,20447428.0,5.478733539581299
2017-07-10,6.539999961853027,6.460000038146973,6.510000228881836,6.480000019073486,9341700.0,5.428469657897949
2017-07-11,6.519999980926514,6.449999809265137,6.489999771118164,6.449999809265137,8221620.0,5.403337001800537
2017-07-12,6.590000152587891,6.429999828338623,6.449999809265137,6.539999961853027,15870003.0,5.478733539581299
2017-07-13,6.570000171661377,6.480000019073486,6.539999961853027,6.5,14083402.0,5.445223808288574
2017-07-14,6.349999904632568,6.230000019073486,6.349999904632568,6.25,11899306.0,5.398580551147461
2017-07-17,6.260000228881836,6.039999961853027,6.239999771118164,6.070000171661377,13067059.0,5.243101596832275
2017-07-18,6.159999847412109,6.059999942779541,6.079999923706055,6.159999847412109,7073202.0,5.320840835571289
2017-07-19,6.28000020980835,6.130000114440918,6.150000095367432,6.269999980926514,11703164.0,5.415855884552002
2017-07-20,6.309999942779541,6.239999771118164,6.289999961853027,6.260000228881836,8212393.0,5.4072184562683105
2017-07-21,6.340000152587891,6.25,6.25,6.340000152587891,15449151.0,5.476320266723633
2017-07-24,6.650000095367432,6.320000171661377,6.340000152587891,6.559999942779541,33194306.0,5.666350364685059
2017-07-25,6.570000171661377,6.389999866485596,6.570000171661377,6.429999828338623,14995286.0,5.554059028625488
2017-07-26,6.46999979019165,6.340000152587891,6.420000076293945,6.429999828338623,13616170.0,5.554059028625488
2017-07-27,6.46999979019165,6.360000133514404,6.400000095367432,6.389999866485596,11666722.0,5.5195088386535645
2017-07-28,6.409999847412109,6.349999904632568,6.369999885559082,6.380000114440918,7628920.0,5.510870933532715
2017-07-31,6.420000076293945,6.349999904632568,6.369999885559082,6.389999866485596,10720659.0,5.5195088386535645
2017-08-01,6.46999979019165,6.360000133514404,6.389999866485596,6.420000076293945,14869825.0,5.545422077178955
2017-08-02,6.429999828338623,6.329999923706055,6.420000076293945,6.349999904632568,12609184.0,5.484957695007324
2017-08-03,6.380000114440918,6.309999942779541,6.340000152587891,6.320000171661377,7106035.0,5.459044933319092
2017-08-04,6.369999885559082,6.300000190734863,6.309999942779541,6.340000152587891,6528901.0,5.476320266723633
2017-08-07,6.440000057220459,6.320000171661377,6.340000152587891,6.369999885559082,10647600.0,5.502233028411865
2017-08-08,6.389999866485596,6.329999923706055,6.369999885559082,6.369999885559082,7805450.0,5.502233028411865
2017-08-09,6.369999885559082,6.309999942779541,6.369999885559082,6.329999923706055,6549072.0,5.467682361602783
2017-08-10,6.360000133514404,6.28000020980835,6.320000171661377,6.320000171661377,8426020.0,5.459044933319092
2017-08-11,6.289999961853027,6.119999885559082,6.28000020980835,6.139999866485596,11515900.0,5.30356502532959
2017-08-14,6.21999979019165,6.130000114440918,6.130000114440918,6.210000038146973,8052223.0,5.364029407501221
2017-08-15,6.210000038146973,6.170000076293945,6.199999809265137,6.190000057220459,4989162.0,5.346754550933838
2017-08-16,6.190000057220459,6.130000114440918,6.170000076293945,6.150000095367432,4802012.0,5.312203407287598
2017-08-17,6.199999809265137,6.130000114440918,6.130000114440918,6.179999828338623,4157723.0,5.33811616897583
2017-08-18,6.239999771118164,6.110000133514404,6.170000076293945,6.190000057220459,10211233.0,5.346754550933838
2017-08-21,6.269999980926514,6.170000076293945,6.179999828338623,6.260000228881836,7122975.0,5.4072184562683105
2017-08-22,6.260000228881836,6.199999809265137,6.260000228881836,6.21999979019165,3373039.0,5.372666835784912
2017-08-23,6.25,6.190000057220459,6.21999979019165,6.230000019073486,3831120.0,5.38130521774292
2017-08-24,6.260000228881836,6.170000076293945,6.230000019073486,6.190000057220459,4469049.0,5.346754550933838
2017-08-25,6.260000228881836,6.179999828338623,6.199999809265137,6.199999809265137,11131187.0,5.355391502380371
2017-08-28,6.25,6.170000076293945,6.21999979019165,6.25,17761882.0,5.398580551147461
2017-08-29,6.269999980926514,6.230000019073486,6.260000228881836,6.260000228881836,8095421.0,5.4072184562683105
2017-08-30,6.260000228881836,6.210000038146973,6.25,6.239999771118164,9062296.0,5.389942646026611
2017-08-31,6.239999771118164,6.110000133514404,6.239999771118164,6.159999847412109,14496370.0,5.320840835571289
2017-09-01,6.190000057220459,6.119999885559082,6.159999847412109,6.159999847412109,12668620.0,5.320840835571289
2017-09-04,6.170000076293945,6.090000152587891,6.139999866485596,6.119999885559082,13000604.0,5.286289691925049
2017-09-05,6.119999885559082,6.050000190734863,6.119999885559082,6.070000171661377,13285696.0,5.243101596832275
2017-09-06,6.090000152587891,6.039999961853027,6.059999942779541,6.079999923706055,9038432.0,5.251739025115967
2017-09-07,6.079999923706055,6.050000190734863,6.059999942779541,6.059999942779541,9000784.0,5.234463214874268
2017-09-08,6.110000133514404,6.050000190734863,6.050000190734863,6.090000152587891,7496800.0,5.260376930236816
2017-09-11,6.130000114440918,6.059999942779541,6.090000152587891,6.059999942779541,7661065.0,5.234463214874268
2017-09-12,6.090000152587891,6.039999961853027,6.079999923706055,6.070000171661377,6083601.0,5.243101596832275
2017-09-13,6.079999923706055,6.019999980926514,6.070000171661377,6.059999942779541,7532082.0,5.234463214874268
2017-09-14,6.059999942779541,6.010000228881836,6.059999942779541,6.03000020980835,8308145.0,5.208550930023193
2017-09-15,6.03000020980835,6.0,6.03000020980835,6.019999980926514,7464899.0,5.1999125480651855
2017-09-18,6.070000171661377,6.019999980926514,6.019999980926514,6.059999942779541,6640659.0,5.234463214874268
2017-09-19,6.070000171661377,6.010000228881836,6.059999942779541,6.03000020980835,8569816.0,5.208550930023193
2017-09-20,6.039999961853027,6.0,6.03000020980835,6.019999980926514,8164808.0,5.1999125480651855
2017-09-21,6.010000228881836,5.929999828338623,6.010000228881836,5.940000057220459,12666760.0,5.130810737609863
2017-09-22,5.940000057220459,5.829999923706055,5.929999828338623,5.860000133514404,13152990.0,5.061708927154541
2017-09-25,5.889999866485596,5.840000152587891,5.860000133514404,5.860000133514404,9769720.0,5.061708927154541
2017-09-26,5.949999809265137,5.849999904632568,5.849999904632568,5.940000057220459,8105720.0,5.130810737609863
2017-09-27,6.019999980926514,5.929999828338623,5.929999828338623,6.010000228881836,13367337.0,5.191275596618652
2017-09-28,6.010000228881836,5.949999809265137,6.0,5.949999809265137,11200309.0,5.139448642730713
2017-09-29,6.079999923706055,5.949999809265137,5.949999809265137,6.070000171661377,15832574.0,5.243101596832275
2017-10-09,6.119999885559082,6.050000190734863,6.099999904632568,6.079999923706055,8661811.0,5.251739025115967
2017-10-10,6.090000152587891,6.019999980926514,6.079999923706055,6.070000171661377,6219617.0,5.243101596832275
2017-10-11,6.070000171661377,6.039999961853027,6.070000171661377,6.039999961853027,4560623.0,5.217187881469727
2017-10-12,6.059999942779541,6.039999961853027,6.050000190734863,6.050000190734863,3877974.0,5.225826263427734
2017-10-13,6.059999942779541,6.019999980926514,6.050000190734863,6.039999961853027,4375100.0,5.217187881469727
2017-10-16,6.050000190734863,6.010000228881836,6.039999961853027,6.03000020980835,5429700.0,5.208550930023193
2017-10-17,6.03000020980835,5.960000038146973,6.03000020980835,5.980000019073486,5109195.0,5.165361404418945
2017-10-18,6.03000020980835,5.96999979019165,5.96999979019165,6.0,5497187.0,5.1826372146606445
2017-10-19,6.010000228881836,5.929999828338623,6.010000228881836,5.949999809265137,5733892.0,5.139448642730713
2017-10-20,5.980000019073486,5.929999828338623,5.949999809265137,5.980000019073486,2593125.0,5.165361404418945
2017-10-23,5.989999771118164,5.960000038146973,5.980000019073486,5.980000019073486,3282900.0,5.165361404418945
2017-10-24,5.980000019073486,5.920000076293945,5.96999979019165,5.949999809265137,4647674.0,5.139448642730713
2017-10-25,5.960000038146973,5.920000076293945,5.920000076293945,5.949999809265137,3175610.0,5.139448642730713
2017-10-26,5.989999771118164,5.920000076293945,5.940000057220459,5.989999771118164,6137119.0,5.173999309539795
2017-10-27,5.989999771118164,5.929999828338623,5.989999771118164,5.949999809265137,4545947.0,5.139448642730713
2017-10-30,6.059999942779541,5.929999828338623,6.0,5.980000019073486,14772281.0,5.165361404418945
2017-10-31,6.090000152587891,5.96999979019165,5.989999771118164,6.090000152587891,14261758.0,5.260376930236816
2017-11-01,6.090000152587891,6.019999980926514,6.090000152587891,6.070000171661377,10747981.0,5.243101596832275
2017-11-02,6.159999847412109,6.059999942779541,6.090000152587891,6.079999923706055,11482387.0,5.251739025115967
2017-11-03,6.099999904632568,5.929999828338623,6.090000152587891,5.96999979019165,10330800.0,5.156723976135254
2017-11-06,5.96999979019165,5.849999904632568,5.96999979019165,5.929999828338623,12717818.0,5.122173309326172
2017-11-07,5.980000019073486,5.900000095367432,5.920000076293945,5.96999979019165,11439462.0,5.156723976135254
2017-11-08,6.119999885559082,5.96999979019165,5.980000019073486,6.079999923706055,19434874.0,5.251739025115967
2017-11-09,6.170000076293945,6.059999942779541,6.059999942779541,6.139999866485596,16296290.0,5.30356502532959
2017-11-10,6.159999847412109,6.099999904632568,6.119999885559082,6.119999885559082,10151354.0,5.286289691925049
2017-11-13,6.239999771118164,6.130000114440918,6.130000114440918,6.210000038146973,18703855.0,5.364029407501221
2017-11-14,6.25,6.159999847412109,6.230000019073486,6.179999828338623,14368950.0,5.33811616897583
2017-11-15,6.190000057220459,6.039999961853027,6.190000057220459,6.050000190734863,11257662.0,5.225826263427734
2017-11-16,6.110000133514404,6.019999980926514,6.019999980926514,6.03000020980835,6572394.0,5.208550930023193
2017-11-17,6.059999942779541,5.929999828338623,6.059999942779541,5.96999979019165,11145818.0,5.156723976135254
2017-11-20,6.059999942779541,5.820000171661377,5.96999979019165,6.050000190734863,13581531.0,5.225826263427734
2017-11-21,6.090000152587891,5.980000019073486,6.010000228881836,6.090000152587891,14116443.0,5.260376930236816
2017-11-22,6.329999923706055,6.159999847412109,6.159999847412109,6.28000020980835,33947532.0,5.424493789672852
2017-11-23,6.300000190734863,6.119999885559082,6.300000190734863,6.190000057220459,18569560.0,5.346754550933838
2017-11-24,6.320000171661377,6.099999904632568,6.139999866485596,6.289999961853027,25987594.0,5.433131217956543
2017-11-27,6.340000152587891,6.090000152587891,6.239999771118164,6.25,29560422.0,5.398580551147461
2017-11-28,6.239999771118164,6.130000114440918,6.210000038146973,6.199999809265137,12776167.0,5.355391502380371
2017-11-29,6.300000190734863,6.139999866485596,6.179999828338623,6.300000190734863,22521381.0,5.441769123077393
2017-11-30,6.309999942779541,6.21999979019165,6.28000020980835,6.269999980926514,15615737.0,5.415855884552002
2017-12-01,6.269999980926514,6.170000076293945,6.269999980926514,6.179999828338623,13081584.0,5.33811616897583
2017-12-04,6.210000038146973,6.110000133514404,6.159999847412109,6.119999885559082,10652608.0,5.286289691925049
2017-12-05,6.130000114440918,6.0,6.110000133514404,6.019999980926514,12919077.0,5.1999125480651855
2017-12-06,6.059999942779541,5.989999771118164,6.010000228881836,6.050000190734863,10270304.0,5.225826263427734
2017-12-07,6.050000190734863,6.010000228881836,6.03000020980835,6.03000020980835,5640463.0,5.208550930023193
2017-12-08,6.110000133514404,6.010000228881836,6.03000020980835,6.110000133514404,9086088.0,5.277652740478516
2017-12-11,6.130000114440918,6.059999942779541,6.099999904632568,6.130000114440918,7893628.0,5.294927597045898
2017-12-12,6.320000171661377,6.059999942779541,6.110000133514404,6.199999809265137,21064115.0,5.355391502380371
2017-12-13,6.25,6.099999904632568,6.159999847412109,6.210000038146973,10860040.0,5.364029407501221
2017-12-14,6.190000057220459,6.110000133514404,6.150000095367432,6.110000133514404,11008568.0,5.277652740478516
2017-12-15,6.110000133514404,6.03000020980835,6.099999904632568,6.039999961853027,7043167.0,5.217187881469727
2017-12-18,6.059999942779541,6.0,6.019999980926514,6.03000020980835,6294337.0,5.208550930023193
2017-12-19,6.059999942779541,6.010000228881836,6.019999980926514,6.050000190734863,4851942.0,5.225826263427734
2017-12-20,6.050000190734863,5.96999979019165,6.050000190734863,5.980000019073486,6613297.0,5.165361404418945
2017-12-21,6.019999980926514,5.949999809265137,5.960000038146973,6.0,4764195.0,5.1826372146606445
2017-12-22,6.039999961853027,5.980000019073486,5.989999771118164,6.03000020980835,4003753.0,5.208550930023193
2017-12-25,6.059999942779541,5.980000019073486,6.019999980926514,5.989999771118164,4625351.0,5.173999309539795
2017-12-26,6.090000152587891,5.960000038146973,5.989999771118164,6.059999942779541,6576241.0,5.234463214874268
2017-12-27,6.070000171661377,5.960000038146973,6.039999961853027,5.989999771118164,8047037.0,5.173999309539795
2017-12-28,6.03000020980835,5.949999809265137,5.949999809265137,6.0,6570333.0,5.1826372146606445
2017-12-29,6.019999980926514,5.960000038146973,6.019999980926514,5.989999771118164,7843605.0,5.173999309539795
2018-01-02,6.070000171661377,5.960000038146973,5.989999771118164,6.059999942779541,14348620.0,5.234463214874268
2018-01-03,6.119999885559082,6.039999961853027,6.039999961853027,6.079999923706055,13527096.0,5.251739025115967
2018-01-04,6.110000133514404,6.059999942779541,6.090000152587891,6.090000152587891,8732372.0,5.260376930236816
2018-01-05,6.210000038146973,6.059999942779541,6.070000171661377,6.170000076293945,19925032.0,5.329478740692139
2018-01-08,6.179999828338623,6.099999904632568,6.159999847412109,6.170000076293945,19180173.0,5.329478740692139
2018-01-09,6.179999828338623,6.139999866485596,6.170000076293945,6.150000095367432,7589287.0,5.312203407287598
2018-01-10,6.170000076293945,6.099999904632568,6.150000095367432,6.150000095367432,11956362.0,5.312203407287598
2018-01-11,6.199999809265137,6.130000114440918,6.150000095367432,6.179999828338623,11739310.0,5.33811616897583
2018-01-12,6.190000057220459,6.130000114440918,6.159999847412109,6.139999866485596,9035782.0,5.30356502532959
2018-01-15,6.150000095367432,6.079999923706055,6.119999885559082,6.110000133514404,13818833.0,5.277652740478516
2018-01-16,6.210000038146973,6.099999904632568,6.119999885559082,6.199999809265137,16679741.0,5.355391502380371
2018-01-17,6.309999942779541,6.179999828338623,6.190000057220459,6.289999961853027,30101559.0,5.433131217956543
2018-01-18,6.300000190734863,6.239999771118164,6.289999961853027,6.300000190734863,13496739.0,5.441769123077393
2018-01-19,6.489999771118164,6.320000171661377,6.320000171661377,6.340000152587891,31111110.0,5.476320266723633
2018-01-22,6.440000057220459,6.329999923706055,6.369999885559082,6.389999866485596,19579011.0,5.5195088386535645
2018-01-23,6.420000076293945,6.340000152587891,6.369999885559082,6.409999847412109,18423612.0,5.5367841720581055
2018-01-24,6.659999847412109,6.400000095367432,6.400000095367432,6.53000020980835,39089591.0,5.64043664932251
2018-01-25,6.590000152587891,6.429999828338623,6.53000020980835,6.449999809265137,20232672.0,5.571334362030029
2018-01-26,6.5,6.389999866485596,6.460000038146973,6.429999828338623,16340183.0,5.554059028625488
2018-01-29,6.519999980926514,6.389999866485596,6.460000038146973,6.420000076293945,20184738.0,5.545422077178955
2018-01-30,6.570000171661377,6.420000076293945,6.449999809265137,6.460000038146973,24139670.0,5.579972743988037
2018-01-31,6.440000057220459,6.260000228881836,6.420000076293945,6.329999923706055,20383477.0,5.467682361602783
2018-02-01,6.369999885559082,6.210000038146973,6.349999904632568,6.21999979019165,16447669.0,5.372666835784912
2018-02-02,6.269999980926514,6.130000114440918,6.179999828338623,6.239999771118164,16765323.0,5.389942646026611
2018-02-05,6.360000133514404,6.139999866485596,6.150000095367432,6.340000152587891,19918803.0,5.476320266723633
2018-02-06,6.320000171661377,6.03000020980835,6.25,6.099999904632568,24672273.0,5.269014358520508
2018-02-07,6.289999961853027,6.090000152587891,6.159999847412109,6.170000076293945,22749901.0,5.329478740692139
2018-02-08,6.25,6.110000133514404,6.150000095367432,6.150000095367432,12564070.0,5.312203407287598
2018-02-09,6.059999942779541,5.800000190734863,6.039999961853027,5.889999866485596,22255720.0,5.087622165679932
2018-02-12,5.96999979019165,5.889999866485596,5.889999866485596,5.929999828338623,11784817.0,5.122173309326172
2018-02-13,6.0,5.920000076293945,5.96999979019165,5.940000057220459,9012164.0,5.130810737609863
2018-02-14,5.96999979019165,5.900000095367432,5.940000057220459,5.949999809265137,6093845.0,5.139448642730713
2018-02-22,6.050000190734863,5.96999979019165,6.0,6.03000020980835,7283512.0,5.208550930023193
2018-02-23,6.050000190734863,6.0,6.010000228881836,6.03000020980835,5633894.0,5.208550930023193
2018-02-26,6.110000133514404,6.0,6.039999961853027,6.090000152587891,8764791.0,5.260376930236816
2018-02-27,6.099999904632568,6.039999961853027,6.079999923706055,6.059999942779541,5857361.0,5.234463214874268
2018-02-28,6.039999961853027,5.920000076293945,6.039999961853027,5.989999771118164,9612311.0,5.173999309539795
2018-03-01,6.0,5.909999847412109,5.929999828338623,5.989999771118164,8620533.0,5.173999309539795
2018-03-02,5.980000019073486,5.920000076293945,5.949999809265137,5.949999809265137,6953674.0,5.139448642730713
2018-03-05,5.96999979019165,5.900000095367432,5.960000038146973,5.940000057220459,8076460.0,5.130810737609863
2018-03-06,6.010000228881836,5.909999847412109,5.920000076293945,6.0,8487395.0,5.1826372146606445
2018-03-07,6.010000228881836,5.949999809265137,5.989999771118164,5.949999809265137,7320872.0,5.139448642730713
2018-03-08,5.989999771118164,5.929999828338623,5.929999828338623,5.980000019073486,5044966.0,5.165361404418945
2018-03-09,6.039999961853027,5.96999979019165,5.980000019073486,6.039999961853027,8075607.0,5.217187881469727
2018-03-12,6.059999942779541,6.010000228881836,6.059999942779541,6.050000190734863,11917186.0,5.225826263427734
2018-03-13,6.079999923706055,6.010000228881836,6.050000190734863,6.059999942779541,8445530.0,5.234463214874268
2018-03-14,6.050000190734863,6.019999980926514,6.039999961853027,6.039999961853027,4533964.0,5.217187881469727
2018-03-15,6.050000190734863,5.989999771118164,6.010000228881836,6.039999961853027,5646819.0,5.217187881469727
2018-03-16,6.039999961853027,5.989999771118164,6.039999961853027,6.0,4461209.0,5.1826372146606445
2018-03-19,5.989999771118164,5.909999847412109,5.940000057220459,5.920000076293945,8439041.0,5.113535404205322
2018-03-20,5.940000057220459,5.889999866485596,5.900000095367432,5.929999828338623,4746228.0,5.122173309326172
2018-03-21,6.159999847412109,5.920000076293945,5.920000076293945,5.980000019073486,14747922.0,5.165361404418945
2018-03-22,5.96999979019165,5.909999847412109,5.949999809265137,5.920000076293945,8897145.0,5.113535404205322
2018-03-23,5.840000152587891,5.610000133514404,5.820000171661377,5.690000057220459,16123200.0,4.914867877960205
2018-03-26,5.710000038146973,5.559999942779541,5.650000095367432,5.710000038146973,8131662.0,4.932143211364746
2018-03-27,5.809999942779541,5.730000019073486,5.769999980926514,5.800000190734863,6396720.0,5.009882926940918
2018-03-28,5.760000228881836,5.699999809265137,5.75,5.739999771118164,3783455.0,4.9580559730529785
2018-03-29,5.820000171661377,5.739999771118164,5.78000020980835,5.769999980926514,4507798.0,4.983969688415527
2018-03-30,5.800000190734863,5.75,5.789999961853027,5.769999980926514,5616519.0,4.983969688415527
2018-04-02,5.75,5.619999885559082,5.730000019073486,5.710000038146973,12899667.0,4.932143211364746
2018-04-03,5.690000057220459,5.570000171661377,5.690000057220459,5.599999904632568,8724854.0,4.837128162384033
2018-04-04,5.630000114440918,5.539999961853027,5.610000133514404,5.559999942779541,8053240.0,4.802577495574951
2018-04-09,5.630000114440918,5.53000020980835,5.539999961853027,5.570000171661377,6673900.0,4.811214923858643
2018-04-10,5.590000152587891,5.53000020980835,5.570000171661377,5.590000152587891,7771224.0,4.828490257263184
2018-04-11,5.630000114440918,5.570000171661377,5.579999923706055,5.590000152587891,6591819.0,4.828490257263184
2018-04-12,5.610000133514404,5.539999961853027,5.599999904632568,5.550000190734863,4064086.0,4.793939590454102
2018-04-13,5.579999923706055,5.519999980926514,5.539999961853027,5.539999961853027,5605878.0,4.78530216217041
2018-04-16,5.53000020980835,5.460000038146973,5.510000228881836,5.480000019073486,5679300.0,4.733475685119629
2018-04-17,5.489999771118164,5.409999847412109,5.46999979019165,5.409999847412109,5194854.0,4.673011302947998
2018-04-18,5.449999809265137,5.300000190734863,5.440000057220459,5.360000133514404,6913080.0,4.629822731018066
2018-04-19,5.380000114440918,5.309999942779541,5.340000152587891,5.340000152587891,4128252.0,4.612547397613525
2018-04-20,5.349999904632568,5.199999809265137,5.329999923706055,5.210000038146973,6585710.0,4.500256538391113
2018-04-23,5.21999979019165,5.159999847412109,5.199999809265137,5.199999809265137,4650460.0,4.491618633270264
2018-04-24,5.309999942779541,5.199999809265137,5.199999809265137,5.289999961853027,5366260.0,4.5693583488464355
2018-04-25,5.28000020980835,5.230000019073486,5.269999980926514,5.269999980926514,4925026.0,4.552082538604736
2018-04-26,5.269999980926514,5.170000076293945,5.269999980926514,5.179999828338623,5509000.0,4.474343776702881
2018-04-27,5.21999979019165,5.170000076293945,5.21999979019165,5.190000057220459,4358972.0,4.482981204986572
2018-05-02,5.25,5.179999828338623,5.179999828338623,5.230000019073486,5053501.0,4.517531871795654
2018-05-03,5.260000228881836,5.170000076293945,5.199999809265137,5.230000019073486,5320641.0,4.517531871795654
2018-05-04,5.239999771118164,5.199999809265137,5.21999979019165,5.21999979019165,3784729.0,4.508894443511963
2018-05-07,5.309999942779541,5.21999979019165,5.230000019073486,5.289999961853027,6164945.0,4.5693583488464355
2018-05-08,5.320000171661377,5.269999980926514,5.309999942779541,5.309999942779541,5956081.0,4.586633682250977
2018-05-09,5.389999866485596,5.28000020980835,5.28000020980835,5.369999885559082,7285963.0,4.638460159301758
2018-05-10,5.389999866485596,5.360000133514404,5.360000133514404,5.380000114440918,3157760.0,4.647098541259766
2018-05-11,5.420000076293945,5.360000133514404,5.380000114440918,5.400000095367432,3814121.0,4.664373874664307
2018-05-14,5.409999847412109,5.28000020980835,5.389999866485596,5.320000171661377,5286275.0,4.595272064208984
2018-05-15,5.340000152587891,5.28000020980835,5.320000171661377,5.320000171661377,2879625.0,4.595272064208984
2018-05-16,5.320000171661377,5.260000228881836,5.300000190734863,5.289999961853027,2837801.0,4.5693583488464355
2018-05-17,5.28000020980835,5.230000019073486,5.25,5.260000228881836,3204553.0,4.543445587158203
2018-05-18,5.300000190734863,5.230000019073486,5.230000019073486,5.289999961853027,2175266.0,4.5693583488464355
2018-05-21,5.349999904632568,5.300000190734863,5.320000171661377,5.340000152587891,3948320.0,4.612547397613525
2018-05-22,5.349999904632568,5.300000190734863,5.349999904632568,5.340000152587891,2926200.0,4.612547397613525
2018-05-23,5.340000152587891,5.25,5.340000152587891,5.269999980926514,3808100.0,4.552082538604736
2018-05-24,5.28000020980835,5.21999979019165,5.269999980926514,5.25,3203199.0,4.5348076820373535
2018-05-25,5.25,5.179999828338623,5.21999979019165,5.210000038146973,4690500.0,4.500256538391113
2018-05-28,5.210000038146973,5.159999847412109,5.170000076293945,5.179999828338623,4419904.0,4.474343776702881
2018-05-29,5.199999809265137,5.070000171661377,5.190000057220459,5.110000133514404,6560500.0,4.41387939453125
2018-05-30,5.090000152587891,4.909999847412109,5.079999923706055,4.920000076293945,12032206.0,4.249762535095215
2018-05-31,4.940000057220459,4.840000152587891,4.909999847412109,4.869999885559082,10306304.0,4.206573963165283
2018-06-01,4.860000133514404,4.78000020980835,4.820000171661377,4.809999942779541,10389055.0,4.154747009277344
2018-06-04,4.849999904632568,4.809999942779541,4.820000171661377,4.820000171661377,6467960.0,4.163385391235352
2018-06-05,4.849999904632568,4.800000190734863,4.820000171661377,4.829999923706055,12603959.0,4.172022819519043
2018-06-06,4.849999904632568,4.800000190734863,4.829999923706055,4.840000152587891,9501098.0,4.180660724639893
2018-06-07,4.840000152587891,4.800000190734863,4.829999923706055,4.820000171661377,8000059.0,4.163385391235352
2018-06-08,4.840000152587891,4.650000095367432,4.840000152587891,4.670000076293945,13351404.0,4.033819675445557
2018-06-11,4.699999809265137,4.550000190734863,4.670000076293945,4.610000133514404,11528065.0,3.9819931983947754
2018-06-12,4.630000114440918,4.539999961853027,4.610000133514404,4.630000114440918,15609783.0,3.9992687702178955
2018-06-13,4.630000114440918,4.570000171661377,4.599999904632568,4.599999904632568,8950350.0,3.973355293273926
2018-06-14,4.630000114440918,4.570000171661377,4.619999885559082,4.599999904632568,9326516.0,3.973355293273926
2018-06-15,4.449999809265137,4.320000171661377,4.449999809265137,4.360000133514404,8586379.0,3.9176459312438965
2018-06-19,4.320000171661377,3.9700000286102295,4.320000171661377,4.039999961853027,13441632.0,3.6301119327545166
2018-06-20,4.090000152587891,4.019999980926514,4.039999961853027,4.079999923706055,10777250.0,3.666053533554077
2018-06-21,4.119999885559082,3.9700000286102295,4.070000171661377,4.0,17202246.0,3.594170093536377
2018-06-22,4.070000171661377,3.9600000381469727,4.0,4.059999942779541,9378243.0,3.648082733154297
2018-06-25,4.090000152587891,4.0,4.079999923706055,4.019999980926514,7159400.0,3.6121411323547363
2018-06-26,4.059999942779541,3.930000066757202,3.9700000286102295,4.03000020980835,5643346.0,3.621126651763916
2018-06-27,4.050000190734863,3.990000009536743,4.039999961853027,4.0,4684492.0,3.594170093536377
2018-06-28,4.019999980926514,3.9800000190734863,3.990000009536743,3.990000009536743,5335308.0,3.5851848125457764
2018-06-29,4.070000171661377,3.9800000190734863,3.9800000190734863,4.050000190734863,6711759.0,3.6390974521636963
2018-07-02,4.070000171661377,3.9000000953674316,4.050000190734863,3.930000066757202,8420200.0,3.5312721729278564
2018-07-03,4.0,3.9200000762939453,3.940000057220459,3.9800000190734863,10956387.0,3.5761992931365967
2018-07-04,4.010000228881836,3.9600000381469727,3.9700000286102295,4.0,5950002.0,3.594170093536377
2018-07-05,4.010000228881836,3.950000047683716,4.0,3.9600000381469727,3931400.0,3.5582284927368164
2018-07-06,3.9800000190734863,3.859999895095825,3.9600000381469727,3.9200000762939453,8151607.0,3.522286891937256
2018-07-09,4.0,3.9100000858306885,3.930000066757202,3.990000009536743,8731045.0,3.5851848125457764
2018-07-10,4.019999980926514,3.9800000190734863,4.0,4.0,6253200.0,3.594170093536377
2018-07-11,3.9800000190734863,3.890000104904175,3.9800000190734863,3.9200000762939453,6409013.0,3.522286891937256
2018-07-12,4.070000171661377,3.9100000858306885,3.9100000858306885,4.050000190734863,9507323.0,3.6390974521636963
2018-07-13,4.099999904632568,4.019999980926514,4.059999942779541,4.090000152587891,9607600.0,3.675039052963257
2018-07-16,4.090000152587891,4.0,4.070000171661377,4.019999980926514,7712373.0,3.6121411323547363
2018-07-17,4.019999980926514,3.9800000190734863,4.010000228881836,4.019999980926514,4679760.0,3.6121411323547363
2018-07-18,4.039999961853027,3.990000009536743,4.019999980926514,4.0,5363000.0,3.594170093536377
2018-07-19,4.019999980926514,3.9600000381469727,4.0,3.9800000190734863,5632400.0,3.5761992931365967
2018-07-20,4.079999923706055,3.950000047683716,3.9800000190734863,4.050000190734863,7176146.0,3.6390974521636963
2018-07-23,4.150000095367432,4.03000020980835,4.050000190734863,4.150000095367432,8802950.0,3.7289516925811768
2018-07-24,4.329999923706055,4.139999866485596,4.150000095367432,4.28000020980835,15046842.0,3.8457624912261963
2018-07-25,4.28000020980835,4.210000038146973,4.269999980926514,4.260000228881836,7762488.0,3.827791213989258
2018-07-26,4.349999904632568,4.239999771118164,4.25,4.289999961853027,9097680.0,3.8547475337982178
2018-07-27,4.320000171661377,4.260000228881836,4.289999961853027,4.269999980926514,5538244.0,3.8367764949798584
2018-07-30,4.300000190734863,4.21999979019165,4.28000020980835,4.260000228881836,6108809.0,3.827791213989258
2018-07-31,4.289999961853027,4.230000019073486,4.269999980926514,4.28000020980835,4394700.0,3.8457624912261963
2018-08-01,4.320000171661377,4.230000019073486,4.269999980926514,4.239999771118164,8572365.0,3.8098201751708984
2018-08-02,4.21999979019165,4.03000020980835,4.210000038146973,4.099999904632568,9510913.0,3.6840245723724365
2018-08-03,4.139999866485596,4.079999923706055,4.099999904632568,4.099999904632568,6793000.0,3.6840245723724365
2018-08-06,4.139999866485596,4.03000020980835,4.079999923706055,4.039999961853027,4887204.0,3.6301119327545166
2018-08-07,4.170000076293945,4.059999942779541,4.059999942779541,4.159999847412109,5385418.0,3.7379367351531982
2018-08-08,4.21999979019165,4.139999866485596,4.159999847412109,4.179999828338623,6070800.0,3.7559077739715576
2018-08-09,4.239999771118164,4.139999866485596,4.190000057220459,4.21999979019165,7053302.0,3.791849374771118
2018-08-10,4.25,4.199999809265137,4.21999979019165,4.230000019073486,4087013.0,3.800835132598877
2018-08-13,4.199999809265137,4.139999866485596,4.190000057220459,4.190000057220459,6782610.0,3.7648932933807373
2018-08-14,4.21999979019165,4.159999847412109,4.190000057220459,4.190000057220459,2783700.0,3.7648932933807373
2018-08-15,4.190000057220459,4.079999923706055,4.170000076293945,4.090000152587891,4769800.0,3.675039052963257
2018-08-16,4.099999904632568,4.019999980926514,4.070000171661377,4.039999961853027,5381640.0,3.6301119327545166
2018-08-17,4.070000171661377,3.990000009536743,4.059999942779541,4.010000228881836,4677533.0,3.6031558513641357
2018-08-20,4.050000190734863,3.9700000286102295,3.990000009536743,4.039999961853027,4984696.0,3.6301119327545166
2018-08-21,4.079999923706055,4.039999961853027,4.039999961853027,4.059999942779541,3221840.0,3.648082733154297
2018-08-22,4.099999904632568,4.039999961853027,4.090000152587891,4.079999923706055,4243000.0,3.666053533554077
2018-08-23,4.079999923706055,4.019999980926514,4.079999923706055,4.039999961853027,4035600.0,3.6301119327545166
2018-08-24,4.070000171661377,4.010000228881836,4.03000020980835,4.059999942779541,3572830.0,3.648082733154297
2018-08-27,4.110000133514404,4.039999961853027,4.050000190734863,4.090000152587891,5262098.0,3.675039052963257
2018-08-28,4.119999885559082,4.070000171661377,4.110000133514404,4.099999904632568,4204100.0,3.6840245723724365
2018-08-29,4.119999885559082,4.070000171661377,4.099999904632568,4.079999923706055,3717700.0,3.666053533554077
2018-08-30,4.090000152587891,4.039999961853027,4.079999923706055,4.050000190734863,2902925.0,3.6390974521636963
2018-08-31,4.289999961853027,4.110000133514404,4.110000133514404,4.21999979019165,27067463.0,3.791849374771118
2018-09-03,4.349999904632568,4.190000057220459,4.210000038146973,4.309999942779541,26124725.0,3.872718334197998
2018-09-04,4.360000133514404,4.269999980926514,4.329999923706055,4.320000171661377,16945343.0,3.8817038536071777
2018-09-05,4.389999866485596,4.320000171661377,4.340000152587891,4.340000152587891,11669315.0,3.899674654006958
2018-09-06,4.380000114440918,4.260000228881836,4.320000171661377,4.269999980926514,8781347.0,3.8367764949798584
2018-09-07,4.340000152587891,4.25,4.269999980926514,4.329999923706055,8755718.0,3.8906891345977783
2018-09-10,4.329999923706055,4.269999980926514,4.329999923706055,4.28000020980835,6262295.0,3.8457624912261963
2018-09-11,4.300000190734863,4.239999771118164,4.300000190734863,4.260000228881836,6954649.0,3.827791213989258
2018-09-12,4.309999942779541,4.239999771118164,4.25,4.25,6524193.0,3.818805694580078
2018-09-13,4.320000171661377,4.25,4.269999980926514,4.269999980926514,8713144.0,3.8367764949798584
2018-09-14,4.28000020980835,4.25,4.28000020980835,4.269999980926514,6363827.0,3.8367764949798584
2018-09-17,4.25,4.179999828338623,4.25,4.210000038146973,6141715.0,3.7828640937805176
2018-09-18,4.309999942779541,4.190000057220459,4.190000057220459,4.289999961853027,7750216.0,3.8547475337982178
2018-09-19,4.380000114440918,4.260000228881836,4.269999980926514,4.340000152587891,9422797.0,3.899674654006958
2018-09-20,4.389999866485596,4.320000171661377,4.360000133514404,4.360000133514404,8573468.0,3.9176459312438965
2018-09-21,4.449999809265137,4.329999923706055,4.369999885559082,4.449999809265137,11151751.0,3.998514175415039
2018-09-25,4.489999771118164,4.400000095367432,4.440000057220459,4.460000038146973,8998914.0,4.007499694824219
2018-09-26,4.510000228881836,4.449999809265137,4.449999809265137,4.449999809265137,9380447.0,3.998514175415039
2018-09-27,4.510000228881836,4.449999809265137,4.46999979019165,4.480000019073486,8153340.0,4.025470733642578
2018-09-28,4.53000020980835,4.460000038146973,4.5,4.46999979019165,6409056.0,4.016485214233398
2018-10-08,4.46999979019165,4.360000133514404,4.400000095367432,4.420000076293945,12025870.0,3.971557855606079
2018-10-09,4.449999809265137,4.360000133514404,4.429999828338623,4.389999866485596,7563885.0,3.9446017742156982
2018-10-10,4.539999961853027,4.389999866485596,4.389999866485596,4.53000020980835,7310349.0,4.070397853851318
2018-10-11,4.480000019073486,4.21999979019165,4.449999809265137,4.260000228881836,12452819.0,3.827791213989258
2018-10-12,4.380000114440918,4.130000114440918,4.21999979019165,4.309999942779541,9614192.0,3.872718334197998
2018-10-15,4.360000133514404,4.159999847412109,4.320000171661377,4.179999828338623,8048229.0,3.7559077739715576
2018-10-16,4.21999979019165,4.139999866485596,4.159999847412109,4.179999828338623,6870502.0,3.7559077739715576
2018-10-17,4.260000228881836,4.159999847412109,4.21999979019165,4.230000019073486,7218322.0,3.800835132598877
2018-10-18,4.21999979019165,4.090000152587891,4.199999809265137,4.119999885559082,8286958.0,3.7019951343536377
2018-10-19,4.25,4.050000190734863,4.070000171661377,4.25,9871327.0,3.818805694580078
2018-10-22,4.5,4.21999979019165,4.21999979019165,4.409999847412109,12728565.0,3.9625723361968994
2018-10-23,4.460000038146973,4.349999904632568,4.389999866485596,4.380000114440918,9494218.0,3.9356164932250977
2018-10-24,4.449999809265137,4.340000152587891,4.369999885559082,4.400000095367432,8183689.0,3.953587293624878
2018-10-25,4.489999771118164,4.230000019073486,4.309999942779541,4.489999771118164,12846244.0,4.0344557762146
2018-10-26,4.480000019073486,4.340000152587891,4.480000019073486,4.369999885559082,14116509.0,3.926630973815918
2018-10-29,4.389999866485596,4.210000038146973,4.360000133514404,4.230000019073486,11764068.0,3.800835132598877
2018-10-30,4.300000190734863,4.21999979019165,4.25,4.260000228881836,9847666.0,3.827791213989258
2018-10-31,4.300000190734863,4.230000019073486,4.260000228881836,4.269999980926514,10423776.0,3.8367764949798584
2018-11-01,4.309999942779541,4.25,4.28000020980835,4.260000228881836,14467423.0,3.827791213989258
2018-11-02,4.329999923706055,4.269999980926514,4.289999961853027,4.329999923706055,16009504.0,3.8906891345977783
2018-11-05,4.360000133514404,4.28000020980835,4.320000171661377,4.360000133514404,10375587.0,3.9176459312438965
2018-11-06,4.349999904632568,4.289999961853027,4.349999904632568,4.329999923706055,7321391.0,3.8906891345977783
2018-11-07,4.340000152587891,4.269999980926514,4.329999923706055,4.28000020980835,10687535.0,3.8457624912261963
2018-11-08,4.309999942779541,4.260000228881836,4.289999961853027,4.260000228881836,6998500.0,3.827791213989258
2018-11-09,4.28000020980835,4.210000038146973,4.269999980926514,4.230000019073486,7856057.0,3.800835132598877
2018-11-12,4.46999979019165,4.21999979019165,4.230000019073486,4.440000057220459,19752470.0,3.9895291328430176
2018-11-13,4.519999980926514,4.369999885559082,4.380000114440918,4.489999771118164,21233870.0,4.0344557762146
2018-11-14,4.53000020980835,4.449999809265137,4.460000038146973,4.460000038146973,14232118.0,4.007499694824219
2018-11-15,4.559999942779541,4.46999979019165,4.46999979019165,4.510000228881836,12939787.0,4.052426815032959
2018-11-16,4.650000095367432,4.5,4.510000228881836,4.579999923706055,16396280.0,4.1153244972229
2018-11-19,4.630000114440918,4.550000190734863,4.610000133514404,4.579999923706055,10205600.0,4.1153244972229
2018-11-20,4.739999771118164,4.46999979019165,4.550000190734863,4.46999979019165,22186164.0,4.016485214233398
2018-11-21,4.539999961853027,4.429999828338623,4.449999809265137,4.489999771118164,11428244.0,4.0344557762146
2018-11-22,4.53000020980835,4.429999828338623,4.480000019073486,4.440000057220459,7424104.0,3.9895291328430176
2018-11-23,4.460000038146973,4.269999980926514,4.429999828338623,4.320000171661377,15987122.0,3.8817038536071777
2018-11-26,4.340000152587891,4.269999980926514,4.289999961853027,4.289999961853027,7974139.0,3.8547475337982178
2018-11-27,4.340000152587891,4.260000228881836,4.309999942779541,4.28000020980835,6086881.0,3.8457624912261963
2018-11-28,4.320000171661377,4.21999979019165,4.28000020980835,4.309999942779541,7287541.0,3.872718334197998
2018-11-29,4.340000152587891,4.25,4.320000171661377,4.260000228881836,6817626.0,3.827791213989258
2018-11-30,4.28000020980835,4.199999809265137,4.25,4.28000020980835,7357487.0,3.8457624912261963
2018-12-03,4.409999847412109,4.320000171661377,4.340000152587891,4.389999866485596,12857892.0,3.9446017742156982
2018-12-04,4.420000076293945,4.340000152587891,4.360000133514404,4.400000095367432,7291014.0,3.953587293624878
2018-12-05,4.380000114440918,4.320000171661377,4.349999904632568,4.349999904632568,6388390.0,3.9086596965789795
2018-12-06,4.349999904632568,4.260000228881836,4.349999904632568,4.289999961853027,6310021.0,3.8547475337982178
2018-12-07,4.380000114440918,4.28000020980835,4.300000190734863,4.369999885559082,7305829.0,3.926630973815918
2018-12-10,4.409999847412109,4.320000171661377,4.329999923706055,4.340000152587891,6318500.0,3.899674654006958
2018-12-11,4.389999866485596,4.320000171661377,4.369999885559082,4.369999885559082,4550437.0,3.926630973815918
2018-12-12,4.420000076293945,4.340000152587891,4.380000114440918,4.409999847412109,8959061.0,3.9625723361968994
2018-12-13,4.480000019073486,4.349999904632568,4.400000095367432,4.440000057220459,14302909.0,3.9895291328430176
2018-12-14,4.460000038146973,4.340000152587891,4.420000076293945,4.349999904632568,12574157.0,3.9086596965789795
2018-12-17,4.409999847412109,4.309999942779541,4.320000171661377,4.409999847412109,9373499.0,3.9625723361968994
2018-12-18,4.46999979019165,4.369999885559082,4.389999866485596,4.449999809265137,13795490.0,3.998514175415039
2018-12-19,4.519999980926514,4.409999847412109,4.420000076293945,4.449999809265137,11948635.0,3.998514175415039
2018-12-20,4.53000020980835,4.449999809265137,4.46999979019165,4.510000228881836,12996674.0,4.052426815032959
2018-12-21,4.489999771118164,4.429999828338623,4.489999771118164,4.46999979019165,8769953.0,4.016485214233398
2018-12-24,4.53000020980835,4.46999979019165,4.46999979019165,4.519999980926514,8495695.0,4.061412334442139
2018-12-25,4.550000190734863,4.369999885559082,4.480000019073486,4.550000190734863,15025559.0,4.088368892669678
2018-12-26,4.599999904632568,4.5,4.519999980926514,4.579999923706055,13310210.0,4.1153244972229
2018-12-27,4.610000133514404,4.480000019073486,4.53000020980835,4.599999904632568,11777207.0,4.133296012878418
2018-12-28,4.559999942779541,4.449999809265137,4.550000190734863,4.559999942779541,18727326.0,4.097353935241699
2019-01-02,4.510000228881836,4.360000133514404,4.510000228881836,4.389999866485596,13633195.0,3.9446017742156982
2019-01-03,4.380000114440918,4.289999961853027,4.380000114440918,4.300000190734863,11369788.0,3.8637332916259766
2019-01-04,4.380000114440918,4.260000228881836,4.289999961853027,4.360000133514404,8809426.0,3.9176459312438965
2019-01-07,4.380000114440918,4.329999923706055,4.289999961853027,4.369999885559082,7178160.0,3.926630973815918
2019-01-08,4.449999809265137,4.349999904632568,4.360000133514404,4.420000076293945,7444394.0,3.971557855606079
2019-01-09,4.46999979019165,4.389999866485596,4.400000095367432,4.440000057220459,9147919.0,3.9895291328430176
2019-01-10,4.449999809265137,4.400000095367432,4.420000076293945,4.409999847412109,4203066.0,3.9625723361968994
2019-01-11,4.429999828338623,4.380000114440918,4.420000076293945,4.409999847412109,3888861.0,3.9625723361968994
2019-01-14,4.420000076293945,4.369999885559082,4.400000095367432,4.380000114440918,4629135.0,3.9356164932250977
2019-01-15,4.420000076293945,4.360000133514404,4.389999866485596,4.409999847412109,4304539.0,3.9625723361968994
2019-01-16,4.420000076293945,4.369999885559082,4.420000076293945,4.409999847412109,4460468.0,3.9625723361968994
2019-01-17,4.409999847412109,4.369999885559082,4.400000095367432,4.380000114440918,3910622.0,3.9356164932250977
2019-01-18,4.420000076293945,4.360000133514404,4.389999866485596,4.409999847412109,6685718.0,3.9625723361968994
2019-01-21,4.429999828338623,4.400000095367432,4.409999847412109,4.409999847412109,5409826.0,3.9625723361968994
2019-01-22,4.409999847412109,4.329999923706055,4.409999847412109,4.329999923706055,6603700.0,3.8906891345977783
2019-01-23,4.369999885559082,4.320000171661377,4.329999923706055,4.349999904632568,4690967.0,3.9086596965789795
2019-01-24,4.389999866485596,4.340000152587891,4.380000114440918,4.369999885559082,5668198.0,3.926630973815918
2019-01-25,4.380000114440918,4.340000152587891,4.360000133514404,4.349999904632568,6156800.0,3.9086596965789795
2019-01-28,4.389999866485596,4.340000152587891,4.360000133514404,4.360000133514404,6140145.0,3.9176459312438965
2019-01-29,4.349999904632568,4.300000190734863,4.349999904632568,4.320000171661377,6154800.0,3.8817038536071777
2019-01-30,4.329999923706055,4.28000020980835,4.309999942779541,4.289999961853027,4939502.0,3.8547475337982178
2019-01-31,4.329999923706055,4.239999771118164,4.300000190734863,4.260000228881836,7604153.0,3.827791213989258
2019-02-01,4.329999923706055,4.260000228881836,4.28000020980835,4.320000171661377,5349900.0,3.8817038536071777
2019-02-11,4.369999885559082,4.300000190734863,4.320000171661377,4.369999885559082,7732026.0,3.926630973815918
2019-02-12,4.440000057220459,4.360000133514404,4.369999885559082,4.429999828338623,11523403.0,3.980543613433838
2019-02-13,4.480000019073486,4.409999847412109,4.429999828338623,4.46999979019165,13408895.0,4.016485214233398
2019-02-14,4.480000019073486,4.429999828338623,4.46999979019165,4.460000038146973,10868743.0,4.007499694824219
2019-02-15,4.46999979019165,4.389999866485596,4.460000038146973,4.400000095367432,12416850.0,3.953587293624878
2019-02-18,4.510000228881836,4.400000095367432,4.420000076293945,4.5,16468132.0,4.043441295623779
2019-02-19,4.539999961853027,4.449999809265137,4.5,4.489999771118164,15677709.0,4.0344557762146
2019-02-20,4.5,4.440000057220459,4.5,4.480000019073486,9406954.0,4.025470733642578
2019-02-21,4.53000020980835,4.449999809265137,4.46999979019165,4.460000038146973,12279666.0,4.007499694824219
2019-02-22,4.519999980926514,4.440000057220459,4.460000038146973,4.510000228881836,11057013.0,4.052426815032959
2019-02-25,4.699999809265137,4.5,4.53000020980835,4.690000057220459,31169940.0,4.214164733886719
2019-02-26,5.050000190734863,4.659999847412109,4.710000038146973,4.809999942779541,47413259.0,4.3219895362854
2019-02-27,5.050000190734863,4.820000171661377,4.900000095367432,4.880000114440918,28681770.0,4.3848876953125
2019-02-28,4.920000076293945,4.809999942779541,4.880000114440918,4.869999885559082,13008921.0,4.37590217590332
2019-03-01,4.900000095367432,4.760000228881836,4.880000114440918,4.849999904632568,19618140.0,4.357931137084961
2019-03-04,4.940000057220459,4.829999923706055,4.849999904632568,4.840000152587891,30862224.0,4.3489460945129395
2019-03-05,4.869999885559082,4.760000228881836,4.849999904632568,4.869999885559082,23288309.0,4.37590217590332
2019-03-06,4.920000076293945,4.809999942779541,4.849999904632568,4.920000076293945,34957967.0,4.4208292961120605
2019-03-07,5.03000020980835,4.880000114440918,4.900000095367432,4.96999979019165,38757723.0,4.465755939483643
2019-03-08,4.920000076293945,4.710000038146973,4.889999866485596,4.710000038146973,33219523.0,4.23213529586792
2019-03-11,4.829999923706055,4.710000038146973,4.710000038146973,4.820000171661377,17132637.0,4.33097505569458
2019-03-12,5.010000228881836,4.829999923706055,4.849999904632568,4.949999809265137,31843715.0,4.447785377502441
2019-03-13,5.039999961853027,4.900000095367432,4.920000076293945,4.929999828338623,27552539.0,4.42981481552124
2019-03-14,4.929999828338623,4.760000228881836,4.900000095367432,4.820000171661377,21289114.0,4.33097505569458
2019-03-15,4.909999847412109,4.809999942779541,4.809999942779541,4.900000095367432,15476622.0,4.402858257293701
2019-03-18,4.989999771118164,4.860000133514404,4.909999847412109,4.980000019073486,17337990.0,4.474741458892822
2019-03-19,5.019999980926514,4.949999809265137,4.989999771118164,4.980000019073486,16227746.0,4.474741458892822
2019-03-20,5.059999942779541,4.909999847412109,4.980000019073486,5.039999961853027,24757834.0,4.528654098510742
2019-03-21,5.25,5.099999904632568,5.119999885559082,5.170000076293945,34471849.0,4.645464897155762
2019-03-22,5.210000038146973,5.070000171661377,5.139999866485596,5.199999809265137,21504302.0,4.672420978546143
2019-03-25,5.210000038146973,5.099999904632568,5.110000133514404,5.119999885559082,18500653.0,4.6005377769470215
2019-03-26,5.159999847412109,4.949999809265137,5.139999866485596,4.980000019073486,20015695.0,4.474741458892822
2019-03-27,5.03000020980835,4.909999847412109,5.010000228881836,4.960000038146973,10529891.0,4.456770896911621
2019-03-28,4.96999979019165,4.869999885559082,4.940000057220459,4.900000095367432,8933504.0,4.402858257293701
2019-03-29,5.059999942779541,4.909999847412109,4.949999809265137,5.059999942779541,15617104.0,4.54662561416626
2019-04-01,5.170000076293945,5.059999942779541,5.079999923706055,5.159999847412109,26128753.0,4.636479377746582
2019-04-02,5.230000019073486,5.130000114440918,5.150000095367432,5.170000076293945,21532860.0,4.645464897155762
2019-04-03,5.230000019073486,5.119999885559082,5.159999847412109,5.210000038146973,15067917.0,4.681406497955322
2019-04-04,5.28000020980835,5.179999828338623,5.230000019073486,5.239999771118164,17172138.0,4.708362579345703
2019-04-08,5.28000020980835,5.130000114440918,5.25,5.199999809265137,18952902.0,4.672420978546143
2019-04-09,5.230000019073486,5.139999866485596,5.190000057220459,5.199999809265137,10708544.0,4.672420978546143
2019-04-10,5.210000038146973,5.119999885559082,5.170000076293945,5.170000076293945,10663950.0,4.645464897155762
2019-04-11,5.210000038146973,5.139999866485596,5.159999847412109,5.150000095367432,13685342.0,4.6274943351745605
2019-04-12,5.170000076293945,5.070000171661377,5.150000095367432,5.110000133514404,13413006.0,4.591552257537842
2019-04-15,5.179999828338623,5.059999942779541,5.150000095367432,5.070000171661377,12200445.0,4.5556111335754395
2019-04-16,5.130000114440918,5.019999980926514,5.059999942779541,5.130000114440918,12285402.0,4.609523296356201
2019-04-17,5.170000076293945,5.079999923706055,5.130000114440918,5.139999866485596,10382656.0,4.618508815765381
2019-04-18,5.150000095367432,5.099999904632568,5.139999866485596,5.110000133514404,6720938.0,4.591552257537842
2019-04-19,5.139999866485596,5.079999923706055,5.110000133514404,5.139999866485596,7459532.0,4.618508815765381
2019-04-22,5.150000095367432,5.090000152587891,5.139999866485596,5.110000133514404,10883769.0,4.591552257537842
2019-04-23,5.110000133514404,5.0,5.090000152587891,5.010000228881836,11789524.0,4.5016984939575195
2019-04-24,5.03000020980835,4.960000038146973,5.019999980926514,5.0,10312494.0,4.49271297454834
2019-04-25,5.0,4.880000114440918,5.0,4.889999866485596,10153266.0,4.3938727378845215
2019-04-26,4.909999847412109,4.820000171661377,4.909999847412109,4.820000171661377,12519614.0,4.33097505569458
2019-05-06,4.889999866485596,4.610000133514404,4.889999866485596,4.659999847412109,15526743.0,4.1872076988220215
2019-05-07,4.78000020980835,4.659999847412109,4.670000076293945,4.769999980926514,10275320.0,4.28604793548584
2019-05-08,4.760000228881836,4.659999847412109,4.679999828338623,4.690000057220459,6869642.0,4.214164733886719
2019-05-09,4.71999979019165,4.579999923706055,4.659999847412109,4.599999904632568,6989000.0,4.133296012878418
2019-05-10,4.699999809265137,4.539999961853027,4.639999866485596,4.679999828338623,8739464.0,4.205179214477539
2019-05-13,4.690000057220459,4.619999885559082,4.650000095367432,4.659999847412109,7004280.0,4.1872076988220215
2019-05-14,4.71999979019165,4.599999904632568,4.630000114440918,4.659999847412109,7640120.0,4.1872076988220215
2019-05-15,4.760000228881836,4.690000057220459,4.690000057220459,4.739999771118164,6449376.0,4.259091377258301
2019-05-16,4.840000152587891,4.730000019073486,4.739999771118164,4.820000171661377,7012741.0,4.33097505569458
2019-05-17,4.840000152587891,4.710000038146973,4.789999961853027,4.739999771118164,7542887.0,4.259091377258301
2019-05-20,4.760000228881836,4.659999847412109,4.730000019073486,4.71999979019165,5287464.0,4.241120338439941
2019-05-21,4.820000171661377,4.71999979019165,4.739999771118164,4.760000228881836,4988273.0,4.277062892913818
2019-05-22,4.78000020980835,4.710000038146973,4.78000020980835,4.730000019073486,3320478.0,4.250106334686279
2019-05-23,4.760000228881836,4.679999828338623,4.730000019073486,4.71999979019165,5438084.0,4.241120338439941
2019-05-24,4.730000019073486,4.679999828338623,4.71999979019165,4.699999809265137,3699082.0,4.22314977645874
2019-05-27,4.789999961853027,4.679999828338623,4.730000019073486,4.78000020980835,5191992.0,4.2950334548950195
2019-05-28,4.800000190734863,4.75,4.78000020980835,4.769999980926514,4232141.0,4.28604793548584
2019-05-29,4.789999961853027,4.739999771118164,4.760000228881836,4.769999980926514,2849252.0,4.28604793548584
2019-05-30,4.760000228881836,4.699999809265137,4.75,4.739999771118164,3681773.0,4.259091377258301
2019-05-31,4.800000190734863,4.730000019073486,4.75,4.760000228881836,5509305.0,4.277062892913818
2019-06-03,4.809999942779541,4.71999979019165,4.760000228881836,4.75,7110266.0,4.268077373504639
2019-06-04,4.760000228881836,4.710000038146973,4.71999979019165,4.75,4499731.0,4.268077373504639
2019-06-05,4.800000190734863,4.75,4.789999961853027,4.760000228881836,4243253.0,4.277062892913818
2019-06-06,4.760000228881836,4.699999809265137,4.75,4.699999809265137,4480784.0,4.22314977645874
2019-06-10,4.75,4.659999847412109,4.71999979019165,4.690000057220459,4603240.0,4.214164733886719
2019-06-11,4.789999961853027,4.699999809265137,4.699999809265137,4.78000020980835,7630030.0,4.2950334548950195
2019-06-12,4.809999942779541,4.739999771118164,4.800000190734863,4.78000020980835,4846992.0,4.2950334548950195
2019-06-13,4.800000190734863,4.730000019073486,4.760000228881836,4.769999980926514,4853100.0,4.28604793548584
2019-06-14,4.800000190734863,4.730000019073486,4.789999961853027,4.739999771118164,4793866.0,4.259091377258301
2019-06-17,4.760000228881836,4.699999809265137,4.75,4.730000019073486,4467655.0,4.250106334686279
2019-06-18,4.75,4.710000038146973,4.730000019073486,4.730000019073486,5208597.0,4.250106334686279
2019-06-19,4.809999942779541,4.760000228881836,4.78000020980835,4.769999980926514,7238699.0,4.28604793548584
2019-06-20,4.840000152587891,4.760000228881836,4.78000020980835,4.840000152587891,8542632.0,4.3489460945129395
2019-06-21,4.889999866485596,4.829999923706055,4.829999923706055,4.849999904632568,8252171.0,4.357931137084961
2019-06-24,4.929999828338623,4.820000171661377,4.849999904632568,4.929999828338623,10897061.0,4.42981481552124
2019-06-25,4.929999828338623,4.849999904632568,4.929999828338623,4.869999885559082,9388450.0,4.37590217590332
2019-06-26,4.880000114440918,4.849999904632568,4.880000114440918,4.860000133514404,3343435.0,4.366917133331299
2019-06-27,4.900000095367432,4.840000152587891,4.880000114440918,4.849999904632568,5538476.0,4.357931137084961
2019-06-28,4.869999885559082,4.769999980926514,4.869999885559082,4.800000190734863,6415742.0,4.313004493713379
2019-07-01,4.869999885559082,4.829999923706055,4.849999904632568,4.860000133514404,8079556.0,4.366917133331299
2019-07-02,4.880000114440918,4.840000152587891,4.860000133514404,4.849999904632568,6044055.0,4.357931137084961
2019-07-03,4.900000095367432,4.829999923706055,4.860000133514404,4.860000133514404,6491613.0,4.366917133331299
2019-07-04,4.889999866485596,4.860000133514404,4.869999885559082,4.880000114440918,3646743.0,4.3848876953125
2019-07-05,4.929999828338623,4.849999904632568,4.880000114440918,4.909999847412109,7982241.0,4.411843776702881
2019-07-08,4.900000095367432,4.809999942779541,4.900000095367432,4.840000152587891,8463701.0,4.3489460945129395
2019-07-09,4.849999904632568,4.809999942779541,4.820000171661377,4.820000171661377,3671446.0,4.33097505569458
2019-07-10,4.849999904632568,4.800000190734863,4.840000152587891,4.809999942779541,3120604.0,4.3219895362854
2019-07-11,4.840000152587891,4.809999942779541,4.820000171661377,4.809999942779541,2855540.0,4.3219895362854
2019-07-12,4.849999904632568,4.800000190734863,4.829999923706055,4.840000152587891,3754962.0,4.3489460945129395
2019-07-15,4.849999904632568,4.789999961853027,4.840000152587891,4.829999923706055,5575955.0,4.33996057510376
2019-07-16,4.849999904632568,4.820000171661377,4.829999923706055,4.849999904632568,4707912.0,4.357931137084961
2019-07-17,4.849999904632568,4.809999942779541,4.849999904632568,4.820000171661377,3312000.0,4.33097505569458
2019-07-18,4.840000152587891,4.789999961853027,4.809999942779541,4.789999961853027,3499566.0,4.304018497467041
2019-07-19,4.829999923706055,4.789999961853027,4.800000190734863,4.809999942779541,3321405.0,4.3219895362854
2019-07-22,4.829999923706055,4.769999980926514,4.820000171661377,4.78000020980835,4254900.0,4.2950334548950195
2019-07-23,4.809999942779541,4.769999980926514,4.78000020980835,4.800000190734863,4300600.0,4.313004493713379
2019-07-24,4.840000152587891,4.800000190734863,4.809999942779541,4.829999923706055,4669565.0,4.33996057510376
2019-07-25,4.840000152587891,4.809999942779541,4.829999923706055,4.840000152587891,5295900.0,4.3489460945129395
2019-07-26,4.849999904632568,4.809999942779541,4.840000152587891,4.849999904632568,3757862.0,4.357931137084961
2019-07-29,4.860000133514404,4.820000171661377,4.849999904632568,4.840000152587891,2834564.0,4.3489460945129395
2019-07-30,4.860000133514404,4.829999923706055,4.840000152587891,4.849999904632568,2987627.0,4.357931137084961
2019-07-31,4.849999904632568,4.820000171661377,4.840000152587891,4.829999923706055,3604300.0,4.33996057510376
2019-08-01,4.849999904632568,4.809999942779541,4.820000171661377,4.820000171661377,5358536.0,4.33097505569458
2019-08-02,4.809999942779541,4.760000228881836,4.800000190734863,4.769999980926514,7046577.0,4.28604793548584
2019-08-05,4.78000020980835,4.690000057220459,4.760000228881836,4.699999809265137,5975458.0,4.22314977645874
2019-08-06,4.679999828338623,4.539999961853027,4.670000076293945,4.570000171661377,7985600.0,4.106339454650879
2019-08-07,4.610000133514404,4.539999961853027,4.590000152587891,4.539999961853027,3266100.0,4.079383373260498
2019-08-08,4.590000152587891,4.539999961853027,4.570000171661377,4.579999923706055,4321870.0,4.1153244972229
2019-08-09,4.619999885559082,4.550000190734863,4.590000152587891,4.579999923706055,4256646.0,4.1153244972229
2019-08-12,4.610000133514404,4.559999942779541,4.570000171661377,4.599999904632568,3855700.0,4.133296012878418
2019-08-13,4.590000152587891,4.550000190734863,4.579999923706055,4.579999923706055,3885472.0,4.1153244972229
2019-08-14,4.619999885559082,4.579999923706055,4.599999904632568,4.610000133514404,8746011.0,4.142281532287598
2019-08-15,4.349999904632568,4.289999961853027,4.309999942779541,4.320000171661377,7203544.0,4.077159881591797
2019-08-16,4.349999904632568,4.300000190734863,4.340000152587891,4.320000171661377,4424883.0,4.077159881591797
2019-08-19,4.400000095367432,4.320000171661377,4.340000152587891,4.380000114440918,4772743.0,4.133787155151367
2019-08-20,4.440000057220459,4.380000114440918,4.400000095367432,4.409999847412109,5140100.0,4.162100315093994
2019-08-21,4.440000057220459,4.400000095367432,4.420000076293945,4.420000076293945,3464601.0,4.171538352966309
2019-08-22,4.429999828338623,4.349999904632568,4.429999828338623,4.380000114440918,5199370.0,4.133787155151367
2019-08-23,4.389999866485596,4.349999904632568,4.389999866485596,4.369999885559082,2379100.0,4.124349117279053
2019-08-26,4.340000152587891,4.309999942779541,4.320000171661377,4.329999923706055,3109171.0,4.086597442626953
2019-08-27,4.409999847412109,4.360000133514404,4.360000133514404,4.380000114440918,5062308.0,4.133787155151367
2019-08-28,4.380000114440918,4.349999904632568,4.369999885559082,4.360000133514404,2680700.0,4.1149115562438965
2019-08-29,4.409999847412109,4.309999942779541,4.409999847412109,4.320000171661377,7206782.0,4.077159881591797
2019-08-30,4.380000114440918,4.320000171661377,4.329999923706055,4.360000133514404,6429763.0,4.1149115562438965
2019-09-02,4.389999866485596,4.320000171661377,4.340000152587891,4.380000114440918,9080963.0,4.133787155151367
2019-09-03,4.409999847412109,4.360000133514404,4.380000114440918,4.400000095367432,7896528.0,4.152662754058838
2019-09-04,4.510000228881836,4.380000114440918,4.389999866485596,4.480000019073486,11834827.0,4.228165626525879
2019-09-05,4.53000020980835,4.46999979019165,4.489999771118164,4.489999771118164,8634895.0,4.237603187561035
2019-09-06,4.539999961853027,4.46999979019165,4.480000019073486,4.53000020980835,5992991.0,4.275355339050293
2019-09-09,4.559999942779541,4.5,4.550000190734863,4.539999961853027,7487142.0,4.284792900085449
2019-09-10,4.539999961853027,4.489999771118164,4.539999961853027,4.519999980926514,5407856.0,4.2659173011779785
2019-09-11,4.539999961853027,4.5,4.519999980926514,4.519999980926514,3418300.0,4.2659173011779785
2019-09-12,4.550000190734863,4.510000228881836,4.53000020980835,4.53000020980835,4447988.0,4.275355339050293
2019-09-16,4.579999923706055,4.519999980926514,4.53000020980835,4.539999961853027,6718930.0,4.284792900085449
2019-09-17,4.550000190734863,4.429999828338623,4.53000020980835,4.429999828338623,7078881.0,4.180976390838623
2019-09-18,4.489999771118164,4.440000057220459,4.449999809265137,4.460000038146973,4696943.0,4.209290027618408
2019-09-19,4.510000228881836,4.449999809265137,4.480000019073486,4.46999979019165,3989248.0,4.2187275886535645
2019-09-20,4.510000228881836,4.440000057220459,4.489999771118164,4.440000057220459,6818572.0,4.1904144287109375
2019-09-23,4.5,4.409999847412109,4.46999979019165,4.460000038146973,8096087.0,4.209290027618408
2019-09-24,4.489999771118164,4.420000076293945,4.449999809265137,4.429999828338623,5001662.0,4.180976390838623
2019-09-25,4.440000057220459,4.369999885559082,4.440000057220459,4.369999885559082,6203195.0,4.124349117279053
2019-09-26,4.460000038146973,4.360000133514404,4.389999866485596,4.440000057220459,9411202.0,4.1904144287109375
2019-09-27,4.480000019073486,4.400000095367432,4.440000057220459,4.409999847412109,5048563.0,4.162100315093994
2019-09-30,4.449999809265137,4.360000133514404,4.449999809265137,4.369999885559082,5351567.0,4.124349117279053
2019-10-08,4.429999828338623,4.360000133514404,4.369999885559082,4.389999866485596,5798949.0,4.143224716186523
2019-10-09,4.639999866485596,4.389999866485596,4.409999847412109,4.619999885559082,17044886.0,4.36029577255249
2019-10-10,4.760000228881836,4.590000152587891,4.610000133514404,4.71999979019165,17309558.0,4.454674243927002
2019-10-11,4.880000114440918,4.71999979019165,4.75,4.840000152587891,19413826.0,4.567929267883301
2019-10-14,4.920000076293945,4.800000190734863,4.889999866485596,4.900000095367432,16813404.0,4.624556064605713
2019-10-15,4.929999828338623,4.869999885559082,4.889999866485596,4.900000095367432,10567128.0,4.624556064605713
2019-10-16,4.96999979019165,4.889999866485596,4.909999847412109,4.929999828338623,10614083.0,4.652869701385498
2019-10-17,4.929999828338623,4.869999885559082,4.889999866485596,4.900000095367432,7649299.0,4.624556064605713
2019-10-18,4.940000057220459,4.809999942779541,4.909999847412109,4.860000133514404,9803414.0,4.5868048667907715
2019-10-21,4.860000133514404,4.78000020980835,4.849999904632568,4.829999923706055,6957343.0,4.558491230010986
2019-10-22,4.849999904632568,4.71999979019165,4.809999942779541,4.760000228881836,7076890.0,4.49242639541626
2019-10-23,4.809999942779541,4.71999979019165,4.760000228881836,4.739999771118164,6556395.0,4.473549842834473
2019-10-24,4.769999980926514,4.699999809265137,4.730000019073486,4.730000019073486,5673587.0,4.464112281799316
2019-10-25,4.929999828338623,4.699999809265137,4.739999771118164,4.900000095367432,12751261.0,4.624556064605713
2019-10-28,4.920000076293945,4.699999809265137,4.909999847412109,4.71999979019165,17936488.0,4.454674243927002
2019-10-29,4.78000020980835,4.679999828338623,4.71999979019165,4.679999828338623,9337949.0,4.4169230461120605
2019-10-30,4.730000019073486,4.659999847412109,4.710000038146973,4.670000076293945,5962503.0,4.407485485076904
2019-10-31,4.800000190734863,4.659999847412109,4.71999979019165,4.789999961853027,10855107.0,4.520739555358887
2019-11-01,4.809999942779541,4.730000019073486,4.809999942779541,4.78000020980835,8034369.0,4.5113019943237305
2019-11-04,4.829999923706055,4.730000019073486,4.78000020980835,4.769999980926514,10974326.0,4.501863956451416
2019-11-05,4.789999961853027,4.690000057220459,4.75,4.760000228881836,7221802.0,4.49242639541626
2019-11-06,4.769999980926514,4.659999847412109,4.760000228881836,4.699999809265137,5991285.0,4.435798645019531
2019-11-07,4.75,4.679999828338623,4.679999828338623,4.739999771118164,4705615.0,4.473549842834473
2019-11-08,4.809999942779541,4.75,4.75,4.75,4868659.0,4.482988357543945
2019-11-11,4.739999771118164,4.690000057220459,4.739999771118164,4.699999809265137,5421623.0,4.435798645019531
2019-11-12,4.71999979019165,4.670000076293945,4.71999979019165,4.699999809265137,3665940.0,4.435798645019531
2019-11-13,4.739999771118164,4.659999847412109,4.679999828338623,4.710000038146973,3696900.0,4.445236682891846
2019-11-14,4.71999979019165,4.650000095367432,4.71999979019165,4.650000095367432,3883852.0,4.388609409332275
2019-11-15,4.75,4.639999866485596,4.639999866485596,4.699999809265137,4929808.0,4.435798645019531
2019-11-18,4.730000019073486,4.659999847412109,4.690000057220459,4.679999828338623,4224173.0,4.4169230461120605
2019-11-19,4.769999980926514,4.679999828338623,4.710000038146973,4.760000228881836,3774261.0,4.49242639541626
2019-11-20,4.769999980926514,4.699999809265137,4.760000228881836,4.699999809265137,3840800.0,4.435798645019531
2019-11-21,4.730000019073486,4.670000076293945,4.690000057220459,4.699999809265137,3952800.0,4.435798645019531
2019-11-22,4.739999771118164,4.659999847412109,4.71999979019165,4.670000076293945,4319010.0,4.407485485076904
2019-11-25,4.809999942779541,4.679999828338623,4.679999828338623,4.800000190734863,7288329.0,4.530177593231201
2019-11-26,4.840000152587891,4.760000228881836,4.789999961853027,4.769999980926514,4521408.0,4.501863956451416
2019-11-27,4.820000171661377,4.739999771118164,4.769999980926514,4.769999980926514,3856534.0,4.501863956451416
2019-11-28,4.78000020980835,4.699999809265137,4.78000020980835,4.71999979019165,3434620.0,4.454674243927002
2019-11-29,4.760000228881836,4.699999809265137,4.710000038146973,4.760000228881836,3528309.0,4.49242639541626
2019-12-02,4.760000228881836,4.679999828338623,4.739999771118164,4.699999809265137,3696018.0,4.435798645019531
2019-12-03,4.75,4.670000076293945,4.699999809265137,4.75,3663453.0,4.482988357543945
2019-12-04,4.78000020980835,4.710000038146973,4.739999771118164,4.75,3951007.0,4.482988357543945
2019-12-05,4.800000190734863,4.75,4.760000228881836,4.789999961853027,3353224.0,4.520739555358887
2019-12-06,4.809999942779541,4.769999980926514,4.809999942779541,4.800000190734863,4952300.0,4.530177593231201
2019-12-09,4.829999923706055,4.760000228881836,4.800000190734863,4.820000171661377,4472716.0,4.549053192138672
2019-12-10,4.829999923706055,4.789999961853027,4.829999923706055,4.809999942779541,4135694.0,4.539615154266357
2019-12-11,4.829999923706055,4.769999980926514,4.809999942779541,4.829999923706055,4486037.0,4.558491230010986
2019-12-12,4.889999866485596,4.800000190734863,4.809999942779541,4.869999885559082,7612216.0,4.596242427825928
2019-12-13,4.900000095367432,4.840000152587891,4.880000114440918,4.889999866485596,8778740.0,4.615118026733398
2019-12-16,4.940000057220459,4.860000133514404,4.900000095367432,4.929999828338623,7270908.0,4.652869701385498
2019-12-17,4.949999809265137,4.880000114440918,4.900000095367432,4.909999847412109,9921246.0,4.633994102478027
2019-12-18,4.929999828338623,4.820000171661377,4.929999828338623,4.840000152587891,6401461.0,4.567929267883301
2019-12-19,4.900000095367432,4.820000171661377,4.849999904632568,4.869999885559082,3926125.0,4.596242427825928
2019-12-20,4.900000095367432,4.840000152587891,4.880000114440918,4.860000133514404,3538463.0,4.5868048667907715
2019-12-23,4.889999866485596,4.789999961853027,4.860000133514404,4.809999942779541,4647097.0,4.539615154266357
2019-12-24,4.829999923706055,4.789999961853027,4.800000190734863,4.809999942779541,4133726.0,4.539615154266357
2019-12-25,4.829999923706055,4.789999961853027,4.800000190734863,4.800000190734863,3530626.0,4.530177593231201
2019-12-26,4.829999923706055,4.789999961853027,4.820000171661377,4.829999923706055,2388140.0,4.558491230010986
2019-12-27,4.860000133514404,4.800000190734863,4.829999923706055,4.829999923706055,5025886.0,4.558491230010986
2019-12-30,4.889999866485596,4.789999961853027,4.809999942779541,4.880000114440918,4932669.0,4.605680465698242
2019-12-31,4.929999828338623,4.849999904632568,4.860000133514404,4.909999847412109,7559324.0,4.633994102478027
2020-01-02,4.949999809265137,4.889999866485596,4.949999809265137,4.920000076293945,8155899.0,4.643432140350342
2020-01-03,4.960000038146973,4.909999847412109,4.940000057220459,4.940000057220459,6955476.0,4.6623077392578125
2020-01-06,4.949999809265137,4.860000133514404,4.949999809265137,4.880000114440918,7820751.0,4.605680465698242
2020-01-07,4.909999847412109,4.869999885559082,4.900000095367432,4.889999866485596,4662076.0,4.615118026733398
2020-01-08,4.829999923706055,4.829999923706055,4.829999923706055,4.829999923706055,6286904.0,4.558491230010986
2020-01-09,4.869999885559082,4.809999942779541,4.860000133514404,4.840000152587891,6393113.0,4.567929267883301
2020-01-10,4.840000152587891,4.800000190734863,4.840000152587891,4.820000171661377,4936100.0,4.549053192138672
2020-01-13,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,7865313.0,4.596242427825928
2020-01-14,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,3676881.0,4.577366828918457
2020-01-15,4.860000133514404,4.820000171661377,4.840000152587891,4.820000171661377,3431940.0,4.549053192138672
2020-01-16,4.829999923706055,4.78000020980835,4.820000171661377,4.789999961853027,4562825.0,4.520739555358887
2020-01-17,4.829999923706055,4.75,4.789999961853027,4.75,5505587.0,4.482988357543945
2020-01-20,4.789999961853027,4.75,4.75,4.78000020980835,3341777.0,4.5113019943237305
2020-01-21,4.789999961853027,4.679999828338623,4.789999961853027,4.690000057220459,5161548.0,4.426361083984375
2020-01-22,4.679999828338623,4.550000190734863,4.679999828338623,4.639999866485596,5930193.0,4.379171371459961
2020-01-23,4.630000114440918,4.46999979019165,4.619999885559082,4.5,6916510.0,4.24704122543335
2020-02-03,4.139999866485596,4.050000190734863,4.079999923706055,4.050000190734863,13872198.0,3.8223373889923096
2020-02-04,4.179999828338623,4.03000020980835,4.050000190734863,4.170000076293945,11517489.0,3.935591697692871
2020-02-05,4.25,4.150000095367432,4.190000057220459,4.210000038146973,9160995.0,3.9733431339263916
2020-02-06,4.269999980926514,4.159999847412109,4.230000019073486,4.25,8396906.0,4.011094570159912
2020-02-07,4.25,4.190000057220459,4.239999771118164,4.21999979019165,7942200.0,3.982780933380127
2020-02-10,4.260000228881836,4.179999828338623,4.210000038146973,4.260000228881836,7481553.0,4.020532608032227
2020-02-11,4.329999923706055,4.230000019073486,4.260000228881836,4.300000190734863,7567196.0,4.058284282684326
2020-02-12,4.340000152587891,4.28000020980835,4.289999961853027,4.320000171661377,5380278.0,4.077159881591797
2020-02-13,4.349999904632568,4.289999961853027,4.320000171661377,4.320000171661377,5768286.0,4.077159881591797
2020-02-14,4.329999923706055,4.260000228881836,4.289999961853027,4.28000020980835,7477819.0,4.0394086837768555
2020-02-17,4.289999961853027,4.079999923706055,4.139999866485596,4.269999980926514,17720148.0,4.029970169067383
2020-02-18,4.260000228881836,4.190000057220459,4.25,4.230000019073486,12348090.0,3.9922189712524414
2020-02-19,4.269999980926514,4.199999809265137,4.199999809265137,4.260000228881836,11471206.0,4.020532608032227
2020-02-20,4.360000133514404,4.260000228881836,4.260000228881836,4.329999923706055,12063044.0,4.086597442626953
2020-02-21,4.46999979019165,4.309999942779541,4.329999923706055,4.449999809265137,12234064.0,4.199851989746094
2020-02-24,4.420000076293945,4.28000020980835,4.420000076293945,4.309999942779541,15350277.0,4.067721843719482
2020-02-25,4.28000020980835,4.21999979019165,4.25,4.269999980926514,11735618.0,4.029970169067383
2020-02-26,4.320000171661377,4.21999979019165,4.239999771118164,4.28000020980835,12049148.0,4.0394086837768555
2020-02-27,4.329999923706055,4.260000228881836,4.289999961853027,4.289999961853027,7677727.0,4.048846244812012
2020-02-28,4.239999771118164,4.139999866485596,4.239999771118164,4.159999847412109,10855767.0,3.9261536598205566
2020-03-02,4.260000228881836,4.150000095367432,4.159999847412109,4.25,9692170.0,4.011094570159912
2020-03-03,4.309999942779541,4.230000019073486,4.269999980926514,4.260000228881836,12189059.0,4.020532608032227
2020-03-04,4.300000190734863,4.230000019073486,4.25,4.300000190734863,8725480.0,4.058284282684326
2020-03-05,4.360000133514404,4.300000190734863,4.309999942779541,4.360000133514404,12035520.0,4.1149115562438965
2020-03-06,4.340000152587891,4.289999961853027,4.320000171661377,4.300000190734863,8350479.0,4.058284282684326
2020-03-09,4.369999885559082,4.260000228881836,4.309999942779541,4.320000171661377,19536579.0,4.077159881591797
2020-03-10,4.460000038146973,4.269999980926514,4.300000190734863,4.460000038146973,23518881.0,4.209290027618408
2020-03-11,4.5,4.380000114440918,4.449999809265137,4.440000057220459,14862066.0,4.1904144287109375
2020-03-12,4.440000057220459,4.349999904632568,4.389999866485596,4.409999847412109,9998771.0,4.162100315093994
2020-03-13,4.400000095367432,4.300000190734863,4.309999942779541,4.380000114440918,11854406.0,4.133787155151367
2020-03-16,4.389999866485596,4.289999961853027,4.389999866485596,4.309999942779541,8449346.0,4.067721843719482
2020-03-17,4.349999904632568,4.199999809265137,4.300000190734863,4.260000228881836,9475773.0,4.020532608032227
2020-03-18,4.300000190734863,4.170000076293945,4.269999980926514,4.179999828338623,8332090.0,3.9450294971466064
2020-03-19,4.230000019073486,4.099999904632568,4.170000076293945,4.210000038146973,9552181.0,3.9733431339263916
2020-03-20,4.269999980926514,4.190000057220459,4.21999979019165,4.21999979019165,8505162.0,3.982780933380127
2020-03-23,4.21999979019165,4.070000171661377,4.190000057220459,4.090000152587891,11843143.0,3.86008882522583
2020-03-24,4.190000057220459,4.110000133514404,4.139999866485596,4.170000076293945,7935330.0,3.935591697692871
2020-03-25,4.21999979019165,4.150000095367432,4.21999979019165,4.190000057220459,7895102.0,3.954467535018921
2020-03-26,4.199999809265137,4.130000114440918,4.179999828338623,4.139999866485596,5070515.0,3.907278060913086
2020-03-27,4.199999809265137,4.119999885559082,4.159999847412109,4.150000095367432,8001999.0,3.9167160987854004
2020-03-30,4.139999866485596,4.090000152587891,4.130000114440918,4.110000133514404,4126520.0,3.87896466255188
2020-03-31,4.170000076293945,4.110000133514404,4.119999885559082,4.150000095367432,6520078.0,3.9167160987854004
2020-04-01,4.190000057220459,4.119999885559082,4.150000095367432,4.130000114440918,4995187.0,3.8978402614593506
2020-04-02,4.179999828338623,4.119999885559082,4.130000114440918,4.170000076293945,4960033.0,3.935591697692871
2020-04-03,4.199999809265137,4.139999866485596,4.170000076293945,4.170000076293945,3936500.0,3.935591697692871
2020-04-07,4.21999979019165,4.159999847412109,4.210000038146973,4.179999828338623,7587868.0,3.9450294971466064
2020-04-08,4.190000057220459,4.139999866485596,4.170000076293945,4.170000076293945,5707420.0,3.935591697692871
2020-04-09,4.199999809265137,4.170000076293945,4.179999828338623,4.179999828338623,4368204.0,3.9450294971466064
2020-04-10,4.190000057220459,4.139999866485596,4.179999828338623,4.170000076293945,3614748.0,3.935591697692871
2020-04-13,4.159999847412109,4.070000171661377,4.159999847412109,4.110000133514404,8278420.0,3.87896466255188
2020-04-14,4.199999809265137,4.130000114440918,4.150000095367432,4.190000057220459,9335300.0,3.954467535018921
2020-04-15,4.199999809265137,4.139999866485596,4.190000057220459,4.150000095367432,7214264.0,3.9167160987854004
2020-04-16,4.170000076293945,4.119999885559082,4.130000114440918,4.170000076293945,5905900.0,3.935591697692871
2020-04-17,4.199999809265137,4.150000095367432,4.159999847412109,4.170000076293945,4741089.0,3.935591697692871
2020-04-20,4.329999923706055,4.179999828338623,4.179999828338623,4.300000190734863,12283987.0,4.058284282684326
2020-04-21,4.420000076293945,4.25,4.360000133514404,4.349999904632568,13990225.0,4.105473041534424
2020-04-22,4.409999847412109,4.289999961853027,4.320000171661377,4.320000171661377,7854026.0,4.077159881591797
2020-04-23,4.349999904632568,4.28000020980835,4.300000190734863,4.329999923706055,5464100.0,4.086597442626953
2020-04-24,4.679999828338623,4.460000038146973,4.460000038146973,4.570000171661377,42491716.0,4.313106536865234
2020-04-27,5.03000020980835,4.590000152587891,4.630000114440918,4.989999771118164,50047056.0,4.709496974945068
2020-04-28,5.21999979019165,4.849999904632568,4.849999904632568,5.130000114440918,56657958.0,4.84162712097168
2020-04-29,5.639999866485596,5.119999885559082,5.119999885559082,5.639999866485596,51554010.0,5.322958469390869
2020-04-30,6.039999961853027,5.53000020980835,5.900000095367432,5.849999904632568,76140402.0,5.521153926849365
2020-05-06,5.78000020980835,5.46999979019165,5.75,5.5,47487387.0,5.190828323364258
2020-05-07,5.670000076293945,5.309999942779541,5.429999828338623,5.599999904632568,47568060.0,5.2852067947387695
2020-05-08,5.619999885559082,5.440000057220459,5.570000171661377,5.519999980926514,26770258.0,5.2097039222717285
2020-05-11,5.599999904632568,5.46999979019165,5.489999771118164,5.53000020980835,19676046.0,5.219141960144043
2020-05-12,5.550000190734863,5.400000095367432,5.460000038146973,5.480000019073486,13606066.0,5.171952724456787
2020-05-13,5.699999809265137,5.420000076293945,5.480000019073486,5.659999847412109,21037830.0,5.34183406829834
2020-05-14,5.769999980926514,5.570000171661377,5.699999809265137,5.599999904632568,19036046.0,5.2852067947387695
2020-05-15,5.75,5.579999923706055,5.650000095367432,5.710000038146973,15215578.0,5.389023780822754
2020-05-18,6.050000190734863,5.659999847412109,5.710000038146973,5.989999771118164,23035717.0,5.653283596038818
2020-05-19,6.110000133514404,5.760000228881836,6.0,5.829999923706055,25346251.0,5.502277851104736
2020-05-20,5.929999828338623,5.699999809265137,5.849999904632568,5.920000076293945,14791062.0,5.587218761444092
2020-05-21,5.940000057220459,5.760000228881836,5.869999885559082,5.849999904632568,13207759.0,5.521153926849365
2020-05-22,5.880000114440918,5.650000095367432,5.849999904632568,5.71999979019165,12563031.0,5.39846134185791
2020-05-25,5.900000095367432,5.710000038146973,5.710000038146973,5.880000114440918,12655657.0,5.54946756362915
2020-05-26,5.929999828338623,5.739999771118164,5.880000114440918,5.849999904632568,13063759.0,5.521153926849365
2020-05-27,6.059999942779541,5.760000228881836,5.849999904632568,5.929999828338623,16740753.0,5.596656799316406
2020-05-28,5.949999809265137,5.800000190734863,5.860000133514404,5.909999847412109,10000871.0,5.577780723571777
2020-05-29,5.949999809265137,5.320000171661377,5.949999809265137,5.449999809265137,39097862.0,5.143639087677002
2020-06-01,6.0,5.409999847412109,5.449999809265137,5.880000114440918,29746495.0,5.54946756362915
2020-06-02,5.880000114440918,5.510000228881836,5.880000114440918,5.630000114440918,25255433.0,5.313520908355713
2020-06-03,5.730000019073486,5.539999961853027,5.639999866485596,5.670000076293945,13718214.0,5.351272106170654
2020-06-04,5.889999866485596,5.570000171661377,5.75,5.849999904632568,11990713.0,5.521153926849365
2020-06-05,5.929999828338623,5.769999980926514,5.869999885559082,5.849999904632568,10960192.0,5.521153926849365
2020-06-08,6.400000095367432,5.840000152587891,5.880000114440918,6.400000095367432,31996750.0,6.040236949920654
2020-06-09,6.409999847412109,6.03000020980835,6.389999866485596,6.159999847412109,26441919.0,5.813727855682373
2020-06-10,6.190000057220459,5.929999828338623,6.139999866485596,6.079999923706055,14449590.0,5.738224983215332
2020-06-11,6.230000019073486,6.039999961853027,6.059999942779541,6.199999809265137,12341386.0,5.8514790534973145
2020-06-12,6.440000057220459,6.090000152587891,6.099999904632568,6.289999961853027,17556829.0,5.93641996383667
2020-06-15,6.190000057220459,6.03000020980835,6.190000057220459,6.070000171661377,11974992.0,5.728786945343018
2020-06-16,6.139999866485596,6.010000228881836,6.099999904632568,6.130000114440918,6022081.0,5.785414218902588
2020-06-17,6.150000095367432,6.050000190734863,6.119999885559082,6.090000152587891,5162400.0,5.7476630210876465
2020-06-18,6.199999809265137,6.0,6.070000171661377,6.099999904632568,7534908.0,5.757100582122803
2020-06-19,6.199999809265137,6.059999942779541,6.090000152587891,6.150000095367432,7614408.0,5.804289817810059
2020-06-22,6.21999979019165,6.079999923706055,6.159999847412109,6.119999885559082,5818944.0,5.775976181030273
2020-06-23,6.179999828338623,6.059999942779541,6.099999904632568,6.130000114440918,4796796.0,5.785414218902588
2020-06-24,6.239999771118164,6.070000171661377,6.130000114440918,6.190000057220459,6071628.0,5.842041492462158
2020-06-29,6.199999809265137,6.079999923706055,6.150000095367432,6.139999866485596,5706722.0,5.794851779937744
2020-06-30,6.150000095367432,6.079999923706055,6.139999866485596,6.139999866485596,3709618.0,5.794851779937744
2020-07-01,6.119999885559082,5.820000171661377,6.119999885559082,5.989999771118164,12275344.0,5.653283596038818
2020-07-02,6.079999923706055,5.940000057220459,5.940000057220459,6.050000190734863,10889379.0,5.709911346435547
2020-07-03,6.199999809265137,6.050000190734863,6.050000190734863,6.179999828338623,10507552.0,5.832603454589844
2020-07-06,6.599999904632568,6.230000019073486,6.300000190734863,6.539999961853027,17821350.0,6.172366619110107
2020-07-07,6.920000076293945,6.590000152587891,6.610000133514404,6.75,20092889.0,6.3705620765686035
2020-07-08,6.960000038146973,6.71999979019165,6.78000020980835,6.920000076293945,16312549.0,6.531005859375
2020-07-09,6.960000038146973,6.650000095367432,6.900000095367432,6.760000228881836,16793151.0,6.380000114440918
2020-07-10,6.380000114440918,6.199999809265137,6.380000114440918,6.21999979019165,13828106.0,6.21999979019165
2020-07-13,6.840000152587891,6.230000019073486,6.519999980926514,6.840000152587891,51769429.0,6.840000152587891
2020-07-14,6.820000171661377,6.340000152587891,6.820000171661377,6.46999979019165,35315617.0,6.46999979019165
2020-07-15,6.489999771118164,6.099999904632568,6.489999771118164,6.190000057220459,23604685.0,6.190000057220459
2020-07-16,6.260000228881836,6.059999942779541,6.230000019073486,6.159999847412109,16894029.0,6.159999847412109
2020-07-17,6.230000019073486,6.090000152587891,6.159999847412109,6.170000076293945,9598809.0,6.170000076293945
2020-07-20,6.28000020980835,6.090000152587891,6.110000133514404,6.239999771118164,12106158.0,6.239999771118164
2020-07-21,6.340000152587891,6.159999847412109,6.199999809265137,6.300000190734863,9740641.0,6.300000190734863
2020-07-22,6.320000171661377,6.21999979019165,6.260000228881836,6.239999771118164,6830860.0,6.239999771118164
2020-07-23,6.239999771118164,6.03000020980835,6.239999771118164,6.130000114440918,6779679.0,6.130000114440918
2020-07-24,6.199999809265137,5.949999809265137,6.159999847412109,6.010000228881836,9406421.0,6.010000228881836
2020-07-27,6.099999904632568,5.880000114440918,5.980000019073486,6.039999961853027,6416600.0,6.039999961853027
2020-07-28,6.460000038146973,6.059999942779541,6.059999942779541,6.369999885559082,14606697.0,6.369999885559082
2020-07-29,6.429999828338623,6.289999961853027,6.429999828338623,6.389999866485596,9744966.0,6.389999866485596
2020-07-30,7.03000020980835,6.619999885559082,7.03000020980835,6.869999885559082,57703022.0,6.869999885559082
2020-07-31,7.099999904632568,6.619999885559082,6.71999979019165,6.75,21525906.0,6.75
2020-08-03,6.889999866485596,6.639999866485596,6.789999961853027,6.730000019073486,9701933.0,6.730000019073486
2020-08-04,6.789999961853027,6.599999904632568,6.699999809265137,6.659999847412109,8780658.0,6.659999847412109
2020-08-05,6.710000038146973,6.539999961853027,6.639999866485596,6.590000152587891,7050502.0,6.590000152587891
2020-08-06,6.639999866485596,6.420000076293945,6.639999866485596,6.460000038146973,10782146.0,6.460000038146973
2020-08-07,6.489999771118164,6.269999980926514,6.409999847412109,6.420000076293945,9683851.0,6.420000076293945
2020-08-10,6.400000095367432,6.239999771118164,6.389999866485596,6.340000152587891,10035896.0,6.340000152587891
2020-08-11,6.380000114440918,6.199999809265137,6.380000114440918,6.199999809265137,10247300.0,6.199999809265137
2020-08-12,6.380000114440918,6.150000095367432,6.210000038146973,6.360000133514404,8692812.0,6.360000133514404
2020-08-13,6.739999771118164,6.360000133514404,6.53000020980835,6.630000114440918,12823922.0,6.630000114440918
2020-08-14,6.610000133514404,6.429999828338623,6.599999904632568,6.5,8884278.0,6.5
2020-08-17,6.599999904632568,6.429999828338623,6.5,6.53000020980835,7578409.0,6.53000020980835
2020-08-18,6.579999923706055,6.460000038146973,6.5,6.519999980926514,4051372.0,6.519999980926514
2020-08-19,6.519999980926514,6.429999828338623,6.480000019073486,6.440000057220459,4364040.0,6.440000057220459
2020-08-20,6.480000019073486,6.309999942779541,6.400000095367432,6.309999942779541,4627797.0,6.309999942779541
2020-08-21,6.420000076293945,6.300000190734863,6.320000171661377,6.369999885559082,4581817.0,6.369999885559082
2020-08-24,6.519999980926514,6.329999923706055,6.380000114440918,6.449999809265137,8737593.0,6.449999809265137
2020-08-25,6.849999904632568,6.440000057220459,6.46999979019165,6.590000152587891,10242572.0,6.590000152587891
2020-08-26,6.460000038146973,6.210000038146973,6.420000076293945,6.400000095367432,12235735.0,6.400000095367432
2020-08-27,6.449999809265137,6.300000190734863,6.380000114440918,6.400000095367432,4755665.0,6.400000095367432
2020-08-28,6.539999961853027,6.320000171661377,6.380000114440918,6.5,5947921.0,6.5
2020-08-31,6.579999923706055,6.369999885559082,6.489999771118164,6.409999847412109,6530380.0,6.409999847412109
2020-09-01,6.449999809265137,6.289999961853027,6.420000076293945,6.300000190734863,7698831.0,6.300000190734863
2020-09-02,6.349999904632568,6.25,6.340000152587891,6.309999942779541,2983272.0,6.309999942779541
2020-09-03,6.5,6.260000228881836,6.28000020980835,6.329999923706055,4717731.0,6.329999923706055
2020-09-04,6.369999885559082,6.21999979019165,6.28000020980835,6.309999942779541,2956783.0,6.309999942779541
2020-09-07,6.360000133514404,6.230000019073486,6.309999942779541,6.28000020980835,6424820.0,6.28000020980835
2020-09-08,6.340000152587891,6.230000019073486,6.269999980926514,6.289999961853027,2916473.0,6.289999961853027
2020-09-09,6.369999885559082,6.260000228881836,6.289999961853027,6.28000020980835,3611400.0,6.28000020980835
2020-09-10,6.320000171661377,6.110000133514404,6.269999980926514,6.139999866485596,6469675.0,6.139999866485596
2020-09-11,6.179999828338623,5.96999979019165,6.099999904632568,6.019999980926514,8165508.0,6.019999980926514
2020-09-14,6.110000133514404,5.960000038146973,6.0,6.039999961853027,5496693.0,6.039999961853027
2020-09-15,6.0,5.75,6.0,5.809999942779541,10934071.0,5.809999942779541
2020-09-16,5.900000095367432,5.730000019073486,5.860000133514404,5.769999980926514,5815683.0,5.769999980926514
2020-09-17,5.820000171661377,5.679999828338623,5.78000020980835,5.760000228881836,5598038.0,5.760000228881836
2020-09-18,5.869999885559082,5.730000019073486,5.760000228881836,5.840000152587891,4706400.0,5.840000152587891
2020-09-21,5.949999809265137,5.78000020980835,5.860000133514404,5.849999904632568,10392471.0,5.849999904632568
2020-09-22,5.860000133514404,5.699999809265137,5.800000190734863,5.710000038146973,4617800.0,5.710000038146973
2020-09-23,5.739999771118164,5.599999904632568,5.730000019073486,5.619999885559082,3534655.0,5.619999885559082
2020-09-24,5.650000095367432,5.46999979019165,5.610000133514404,5.579999923706055,4270406.0,5.579999923706055
2020-09-25,5.570000171661377,5.230000019073486,5.480000019073486,5.480000019073486,8257314.0,5.480000019073486
2020-09-28,5.650000095367432,5.449999809265137,5.539999961853027,5.559999942779541,5309415.0,5.559999942779541
2020-09-29,5.75,5.570000171661377,5.630000114440918,5.730000019073486,4505238.0,5.730000019073486
2020-09-30,5.739999771118164,5.599999904632568,5.710000038146973,5.639999866485596,4162431.0,5.639999866485596
2020-10-09,5.900000095367432,5.690000057220459,5.730000019073486,5.820000171661377,4867601.0,5.820000171661377
2020-10-12,6.010000228881836,5.809999942779541,5.860000133514404,5.860000133514404,12685599.0,5.860000133514404
2020-10-13,5.880000114440918,5.789999961853027,5.869999885559082,5.829999923706055,3724937.0,5.829999923706055
2020-10-14,5.949999809265137,5.789999961853027,5.900000095367432,5.900000095367432,6696787.0,5.900000095367432
2020-10-15,5.909999847412109,5.78000020980835,5.880000114440918,5.78000020980835,4213483.0,5.78000020980835
2020-10-16,5.980000019073486,5.679999828338623,5.789999961853027,5.920000076293945,9917285.0,5.920000076293945
2020-10-19,5.929999828338623,5.71999979019165,5.889999866485596,5.730000019073486,5575951.0,5.730000019073486
2020-10-20,5.769999980926514,5.610000133514404,5.71999979019165,5.650000095367432,3872750.0,5.650000095367432
2020-10-21,5.820000171661377,5.559999942779541,5.650000095367432,5.789999961853027,5994882.0,5.789999961853027
2020-10-22,5.78000020980835,5.710000038146973,5.760000228881836,5.730000019073486,2001919.0,5.730000019073486
2020-10-23,5.760000228881836,5.690000057220459,5.730000019073486,5.739999771118164,1948206.0,5.739999771118164
2020-10-26,5.71999979019165,5.570000171661377,5.699999809265137,5.710000038146973,3003550.0,5.710000038146973
2020-10-27,5.699999809265137,5.599999904632568,5.679999828338623,5.619999885559082,1861592.0,5.619999885559082