Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.399999618530273,8.25,8.375,8.300000190734863,10583788.0,7.1270623207092285
2010-01-05,8.333330154418945,8.074999809265137,8.266670227050781,8.158329963684082,16879408.0,7.005412578582764
2010-01-06,8.266670227050781,7.974999904632568,8.175000190734863,8.041669845581055,20700247.0,6.905239105224609
2010-01-07,8.783329963684082,7.974999904632568,8.0,8.5,51225151.0,7.29879903793335
2010-01-08,8.666669845581055,8.324999809265137,8.375,8.566670417785645,32413756.0,7.356048107147217
2010-01-11,8.541669845581055,8.091670036315918,8.524999618530273,8.225000381469727,22531276.0,7.062661170959473
2010-01-12,8.375,7.916669845581055,8.199999809265137,8.308329582214355,19320764.0,7.134214401245117
2010-01-13,8.125,7.958330154418945,8.058329582214355,8.008330345153809,18155903.0,6.87661075592041
2010-01-14,8.100000381469727,7.949999809265137,8.016670227050781,8.066670417785645,12968363.0,6.926706314086914
2010-01-15,8.316670417785645,8.066670417785645,8.066670417785645,8.191670417785645,14155114.0,7.034041881561279
2010-01-18,8.541669845581055,8.191670417785645,8.191670417785645,8.491669654846191,25262394.0,7.291645050048828
2010-01-19,8.625,8.333330154418945,8.5,8.491669654846191,22496977.0,7.291645050048828
2010-01-20,8.483329772949219,8.149999618530273,8.466670036315918,8.158329963684082,17509462.0,7.005412578582764
2010-01-21,8.283329963684082,8.033329963684082,8.133330345153809,8.208330154418945,9555172.0,7.048346996307373
2010-01-22,8.208330154418945,7.958330154418945,8.083330154418945,8.074999809265137,9975864.0,6.933858871459961
2010-01-25,8.491669654846191,7.966670036315918,7.966670036315918,8.175000190734863,13364696.0,7.019726276397705
2010-01-26,8.125,7.666669845581055,8.066670417785645,7.733329772949219,12287164.0,6.640472412109375
2010-01-28,7.800000190734863,7.5,7.708330154418945,7.75,9890750.0,6.654787540435791
2010-01-29,7.88332986831665,7.566669940948486,7.658329963684082,7.699999809265137,9680078.0,6.611853122711182
2010-02-01,8.100000381469727,7.433330059051514,7.625,7.933330059051514,17703190.0,6.812209129333496
2010-02-02,8.0,7.691669940948486,7.858329772949219,7.708330154418945,13582510.0,6.61900520324707
2010-02-03,8.0,7.400000095367432,7.733329772949219,7.983329772949219,23809475.0,6.855143070220947
2010-02-04,8.475000381469727,7.708330154418945,7.86667013168335,8.199999809265137,35927879.0,7.041193962097168
2010-02-05,8.074999809265137,7.650000095367432,7.916669845581055,7.74167013168335,21838103.0,6.647634029388428
2010-02-08,7.775000095367432,7.599999904632568,7.724999904632568,7.675000190734863,7936969.0,6.590386867523193
2010-02-09,7.74167013168335,7.583330154418945,7.608329772949219,7.666669845581055,6131926.0,6.583233833312988
2010-02-10,7.783329963684082,7.608329772949219,7.783329963684082,7.691669940948486,9254138.0,6.604700088500977
2010-02-11,7.791669845581055,7.625,7.708330154418945,7.75,7801778.0,6.654787540435791
2010-02-12,7.800000190734863,7.708330154418945,7.75,7.766670227050781,7871207.0,6.669101715087891
2010-02-22,7.74167013168335,7.566669940948486,7.724999904632568,7.63332986831665,8847365.0,6.554604530334473
2010-02-23,7.683330059051514,7.525000095367432,7.63332986831665,7.650000095367432,7124280.0,6.5689191818237305
2010-02-24,7.733329772949219,7.516670227050781,7.583330154418945,7.724999904632568,8213245.0,6.633320331573486
2010-02-25,8.033329963684082,7.74167013168335,7.74167013168335,7.983329772949219,18401136.0,6.855143070220947
2010-02-26,8.0,7.849999904632568,8.0,7.858329772949219,11340551.0,6.747807502746582
2010-03-01,8.0,7.800000190734863,7.808330059051514,7.916669845581055,11927308.0,6.797903060913086
2010-03-02,8.016670227050781,7.875,7.916669845581055,8.0,12613378.0,6.869458198547363
2010-03-03,8.050000190734863,7.86667013168335,8.008330345153809,7.933330059051514,14621020.0,6.812209129333496
2010-03-04,8.050000190734863,7.724999904632568,7.933330059051514,7.75832986831665,15077213.0,6.661940097808838
2010-03-08,7.925000190734863,7.74167013168335,7.833330154418945,7.849999904632568,7952551.0,6.740655899047852
2010-03-09,8.125,7.733329772949219,7.900000095367432,7.99167013168335,19294525.0,6.862305164337158
2010-03-10,8.041669845581055,7.775000095367432,7.974999904632568,7.833330154418945,11370464.0,6.7263407707214355
2010-03-11,7.916669845581055,7.74167013168335,7.775000095367432,7.800000190734863,6966413.0,6.697721004486084
2010-03-12,7.816669940948486,7.658329963684082,7.75832986831665,7.666669845581055,8091348.0,6.583233833312988
2010-03-15,7.708330154418945,7.61667013168335,7.666669845581055,7.675000190734863,5612014.0,6.590386867523193
2010-03-16,7.733329772949219,7.650000095367432,7.716670036315918,7.733329772949219,4702180.0,6.640472412109375
2010-03-17,7.900000095367432,7.733329772949219,7.75,7.86667013168335,8034474.0,6.754969596862793
2010-03-18,8.033329963684082,7.833330154418945,7.86667013168335,7.941669940948486,12683956.0,6.819370746612549
2010-03-19,8.050000190734863,7.908329963684082,8.0,7.983329772949219,10572685.0,6.855143070220947
2010-03-22,8.033329963684082,7.858329772949219,8.016670227050781,7.900000095367432,8882176.0,6.7835893630981445
2010-03-23,7.916669845581055,7.75832986831665,7.916669845581055,7.808330059051514,8504406.0,6.704873561859131
2010-03-24,7.849999904632568,7.766670227050781,7.808330059051514,7.775000095367432,5383669.0,6.676254749298096
2010-03-25,7.791669845581055,7.641670227050781,7.733329772949219,7.658329963684082,8765749.0,6.5760722160339355
2010-03-26,7.75,7.641670227050781,7.658329963684082,7.75,5004275.0,6.654787540435791
2010-03-29,7.933330059051514,7.716670036315918,7.75832986831665,7.908329963684082,10377474.0,6.79074239730835
2010-03-30,7.925000190734863,7.824999809265137,7.916669845581055,7.891670227050781,8710188.0,6.776436805725098
2010-03-31,7.949999809265137,7.816669940948486,7.900000095367432,7.86667013168335,8695708.0,6.754969596862793
2010-04-01,8.216670036315918,7.875,7.916669845581055,8.141670227050781,23171886.0,6.99110746383667
2010-04-02,8.233329772949219,8.091670036315918,8.208330154418945,8.199999809265137,20423065.0,7.041193962097168
2010-04-06,8.283329963684082,7.99167013168335,8.216670036315918,8.158329963684082,17237442.0,7.005412578582764
2010-04-07,8.220000267028809,8.039999961853027,8.09000015258789,8.09000015258789,9316330.0,7.018428802490234
2010-04-08,8.010000228881836,7.769999980926514,8.0,7.809999942779541,15841814.0,6.775516510009766
2010-04-09,7.889999866485596,7.769999980926514,7.78000020980835,7.869999885559082,9093202.0,6.827568054199219
2010-04-12,7.880000114440918,7.489999771118164,7.880000114440918,7.559999942779541,18957679.0,6.558629512786865
2010-04-13,7.630000114440918,7.460000038146973,7.570000171661377,7.599999904632568,11819857.0,6.593331336975098
2010-04-14,7.590000152587891,7.5,7.590000152587891,7.550000190734863,7784580.0,6.549954891204834
2010-04-15,7.519999980926514,7.400000095367432,7.5,7.420000076293945,10445832.0,6.437173366546631
2010-04-16,7.449999809265137,7.21999979019165,7.380000114440918,7.360000133514404,8431964.0,6.385121822357178
2010-04-19,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,6.385121822357178
2010-04-20,6.800000190734863,6.619999885559082,6.630000114440918,6.619999885559082,20220090.0,5.743139266967773
2010-04-21,6.730000019073486,6.400000095367432,6.5,6.699999809265137,16084097.0,5.81254243850708
2010-04-22,6.619999885559082,6.420000076293945,6.599999904632568,6.489999771118164,11154309.0,5.63035774230957
2010-04-23,6.550000190734863,6.429999828338623,6.489999771118164,6.46999979019165,8731979.0,5.61300802230835
2010-04-26,6.46999979019165,6.28000020980835,6.400000095367432,6.309999942779541,9314306.0,5.474201202392578
2010-04-27,6.309999942779541,6.03000020980835,6.28000020980835,6.119999885559082,9700450.0,5.309367656707764
2010-04-28,6.190000057220459,6.010000228881836,6.079999923706055,6.170000076293945,6421610.0,5.3527445793151855
2010-04-29,6.269999980926514,6.099999904632568,6.199999809265137,6.110000133514404,7719166.0,5.300692081451416
2010-04-30,6.159999847412109,6.010000228881836,6.139999866485596,6.130000114440918,6905746.0,5.318043231964111
2010-05-04,6.039999961853027,5.800000190734863,6.0,5.840000152587891,8671250.0,5.066454887390137
2010-05-05,6.050000190734863,5.610000133514404,5.829999923706055,6.0,13038507.0,5.205262184143066
2010-05-06,5.96999979019165,5.710000038146973,5.929999828338623,5.71999979019165,7927579.0,4.962349891662598
2010-05-07,5.840000152587891,5.599999904632568,5.639999866485596,5.730000019073486,5962541.0,4.971024990081787
2010-05-10,5.949999809265137,5.699999809265137,5.71999979019165,5.940000057220459,8570292.0,5.153209209442139
2010-05-11,6.079999923706055,5.789999961853027,6.019999980926514,5.800000190734863,8915247.0,5.031754016876221
2010-05-12,5.960000038146973,5.690000057220459,5.71999979019165,5.949999809265137,8412314.0,5.1618852615356445
2010-05-13,6.0,5.880000114440918,5.960000038146973,5.96999979019165,7250413.0,5.179235935211182
2010-05-14,5.940000057220459,5.829999923706055,5.940000057220459,5.849999904632568,5155344.0,5.075130462646484
2010-05-17,5.800000190734863,5.269999980926514,5.800000190734863,5.269999980926514,8559593.0,4.57195520401001
2010-05-18,5.619999885559082,5.170000076293945,5.300000190734863,5.539999961853027,10646809.0,4.806191921234131
2010-05-19,5.510000228881836,5.28000020980835,5.489999771118164,5.400000095367432,7136169.0,4.684736251831055
2010-05-20,5.46999979019165,5.289999961853027,5.300000190734863,5.300000190734863,5351910.0,4.597982406616211
2010-05-21,5.550000190734863,5.099999904632568,5.199999809265137,5.46999979019165,11903444.0,4.7454633712768555
2010-05-24,5.889999866485596,5.53000020980835,5.579999923706055,5.800000190734863,15584540.0,5.031754016876221
2010-05-25,5.730000019073486,5.610000133514404,5.699999809265137,5.679999828338623,8820389.0,4.927648544311523
2010-05-26,5.730000019073486,5.489999771118164,5.659999847412109,5.630000114440918,6992252.0,4.884271144866943
2010-05-27,5.650000095367432,5.440000057220459,5.550000190734863,5.639999866485596,6923252.0,4.892946243286133
2010-05-28,5.699999809265137,5.5,5.639999866485596,5.519999980926514,6061988.0,4.7888407707214355
2010-05-31,5.550000190734863,5.389999866485596,5.5,5.400000095367432,6131742.0,4.684736251831055
2010-06-01,5.460000038146973,5.300000190734863,5.360000133514404,5.440000057220459,5582477.0,4.719437122344971
2010-06-02,5.570000171661377,5.349999904632568,5.449999809265137,5.559999942779541,6830651.0,4.823543071746826
2010-06-03,5.590000152587891,5.429999828338623,5.559999942779541,5.440000057220459,5346921.0,4.719437122344971
2010-06-04,5.559999942779541,5.360000133514404,5.380000114440918,5.539999961853027,5186907.0,4.806191921234131
2010-06-07,5.539999961853027,5.380000114440918,5.429999828338623,5.449999809265137,5358692.0,4.728113174438477
2010-06-08,5.550000190734863,5.409999847412109,5.449999809265137,5.510000228881836,6226563.0,4.780166149139404
2010-06-09,6.0,5.46999979019165,5.550000190734863,5.909999847412109,17384789.0,5.127182960510254
2010-06-10,5.869999885559082,5.71999979019165,5.809999942779541,5.730000019073486,9994749.0,4.971024990081787
2010-06-11,5.829999923706055,5.639999866485596,5.75,5.690000057220459,6222178.0,4.936323165893555
2010-06-15,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,4.936323165893555
2010-06-17,5.980000019073486,5.699999809265137,5.71999979019165,5.800000190734863,11972903.0,5.031754016876221
2010-06-18,5.940000057220459,5.670000076293945,5.78000020980835,5.739999771118164,10505269.0,4.979700565338135
2010-06-21,6.059999942779541,5.659999847412109,5.760000228881836,5.980000019073486,16817959.0,5.187911033630371
2010-06-22,6.039999961853027,5.909999847412109,5.960000038146973,5.940000057220459,8981947.0,5.153209209442139
2010-06-23,6.0,5.800000190734863,5.900000095367432,5.949999809265137,7515742.0,5.1618852615356445
2010-06-24,5.96999979019165,5.829999923706055,5.909999847412109,5.880000114440918,4844832.0,5.101156234741211
2010-06-25,5.869999885559082,5.710000038146973,5.849999904632568,5.78000020980835,4830728.0,5.014402389526367
2010-06-28,5.820000171661377,5.650000095367432,5.769999980926514,5.679999828338623,4190294.0,4.927648544311523
2010-06-29,5.75,5.21999979019165,5.679999828338623,5.25,10147724.0,4.554604530334473
2010-06-30,5.25,5.099999904632568,5.099999904632568,5.199999809265137,4836919.0,4.511227130889893
2010-07-01,5.300000190734863,5.150000095367432,5.150000095367432,5.210000038146973,3369546.0,4.519902229309082
2010-07-02,5.480000019073486,5.150000095367432,5.25,5.409999847412109,6302953.0,4.693411350250244
2010-07-05,5.409999847412109,5.239999771118164,5.329999923706055,5.300000190734863,4432463.0,4.597982406616211
2010-07-06,5.440000057220459,5.309999942779541,5.309999942779541,5.360000133514404,3853751.0,4.650034427642822
2010-07-07,5.380000114440918,5.289999961853027,5.380000114440918,5.349999904632568,3123428.0,4.641358375549316
2010-07-08,5.5,5.369999885559082,5.449999809265137,5.389999866485596,5071516.0,4.676059722900391
2010-07-09,5.570000171661377,5.360000133514404,5.369999885559082,5.53000020980835,7637179.0,4.797516345977783
2010-07-12,5.849999904632568,5.480000019073486,5.570000171661377,5.739999771118164,12465373.0,4.979700565338135
2010-07-13,5.630000114440918,5.440000057220459,5.610000133514404,5.510000228881836,9057804.0,4.780166149139404
2010-07-14,5.630000114440918,5.5,5.5,5.570000171661377,6645518.0,4.832218170166016
2010-07-15,5.679999828338623,5.440000057220459,5.590000152587891,5.449999809265137,5509099.0,4.728113174438477
2010-07-16,5.510000228881836,5.320000171661377,5.420000076293945,5.46999979019165,4955328.0,4.7454633712768555
2010-07-19,5.599999904632568,5.380000114440918,5.380000114440918,5.570000171661377,5654104.0,4.832218170166016
2010-07-20,5.78000020980835,5.570000171661377,5.570000171661377,5.739999771118164,11314061.0,4.979700565338135
2010-07-21,5.849999904632568,5.690000057220459,5.710000038146973,5.789999961853027,11124318.0,5.023077487945557
2010-07-22,6.019999980926514,5.739999771118164,5.769999980926514,5.96999979019165,17611222.0,5.179235935211182
2010-07-23,5.980000019073486,5.78000020980835,5.960000038146973,5.869999885559082,10723807.0,5.0924811363220215
2010-07-26,5.900000095367432,5.78000020980835,5.880000114440918,5.869999885559082,5535323.0,5.0924811363220215
2010-07-27,5.920000076293945,5.809999942779541,5.860000133514404,5.820000171661377,6218026.0,5.0491042137146
2010-07-28,6.260000228881836,5.78000020980835,5.820000171661377,6.159999847412109,18280861.0,5.344069004058838
2010-07-29,6.230000019073486,6.050000190734863,6.150000095367432,6.190000057220459,14907017.0,5.370095729827881
2010-07-30,6.25,6.110000133514404,6.170000076293945,6.230000019073486,10345186.0,5.404797077178955
2010-08-02,6.679999828338623,6.190000057220459,6.230000019073486,6.519999980926514,22233721.0,5.656384468078613
2010-08-03,7.099999904632568,6.599999904632568,6.659999847412109,6.75,38839845.0,5.855919361114502
2010-08-04,7.099999904632568,6.670000076293945,6.699999809265137,6.960000038146973,28913095.0,6.038104057312012
2010-08-05,7.110000133514404,6.769999980926514,6.980000019073486,6.949999809265137,21087368.0,6.029428005218506
2010-08-06,6.900000095367432,6.449999809265137,6.880000114440918,6.78000020980835,23036439.0,5.881946563720703
2010-08-09,7.079999923706055,6.639999866485596,6.789999961853027,6.949999809265137,22732711.0,6.029428005218506
2010-08-10,6.949999809265137,6.300000190734863,6.949999809265137,6.460000038146973,24764073.0,5.604331970214844
2010-08-11,6.75,6.320000171661377,6.349999904632568,6.710000038146973,16117667.0,5.821218490600586
2010-08-12,7.0,6.5,6.610000133514404,6.760000228881836,16627669.0,5.864595413208008
2010-08-13,7.019999980926514,6.670000076293945,6.800000190734863,6.960000038146973,18060818.0,6.038104057312012
2010-08-16,7.190000057220459,6.920000076293945,6.989999771118164,7.019999980926514,17572574.0,6.090156555175781
2010-08-17,7.349999904632568,7.019999980926514,7.099999904632568,7.269999980926514,20312075.0,6.307042598724365
2010-08-18,7.320000171661377,7.059999942779541,7.239999771118164,7.119999885559082,14874710.0,6.176910877227783
2010-08-19,7.119999885559082,6.829999923706055,7.110000133514404,6.980000019073486,16367195.0,6.055454730987549
2010-08-20,7.070000171661377,6.840000152587891,6.909999847412109,6.889999866485596,10416307.0,5.9773759841918945
2010-08-23,6.889999866485596,6.639999866485596,6.800000190734863,6.690000057220459,10738216.0,5.803867340087891
2010-08-24,6.829999923706055,6.5,6.690000057220459,6.710000038146973,9088780.0,5.821218490600586
2010-08-25,6.75,6.510000228881836,6.690000057220459,6.519999980926514,8403720.0,5.656384468078613
2010-08-26,6.630000114440918,6.409999847412109,6.460000038146973,6.480000019073486,10313427.0,5.621682643890381
2010-08-27,6.670000076293945,6.460000038146973,6.46999979019165,6.579999923706055,7102688.0,5.708437442779541
2010-08-30,6.71999979019165,6.590000152587891,6.610000133514404,6.670000076293945,11777273.0,5.7865166664123535
2010-08-31,6.650000095367432,6.460000038146973,6.650000095367432,6.539999961853027,8452882.0,5.673735618591309
2010-09-01,6.579999923706055,6.269999980926514,6.510000228881836,6.349999904632568,10602782.0,5.508902072906494
2010-09-02,6.449999809265137,6.309999942779541,6.409999847412109,6.349999904632568,6849097.0,5.508902072906494
2010-09-03,6.460000038146973,6.190000057220459,6.349999904632568,6.269999980926514,11459960.0,5.439499378204346
2010-09-06,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0,5.439499378204346
2010-09-07,6.579999923706055,6.349999904632568,6.349999904632568,6.480000019073486,13461753.0,5.621682643890381
2010-09-08,6.539999961853027,6.360000133514404,6.489999771118164,6.409999847412109,7459710.0,5.560954570770264
2010-09-09,6.409999847412109,6.150000095367432,6.349999904632568,6.199999809265137,11081005.0,5.378770351409912
2010-09-10,6.230000019073486,6.03000020980835,6.050000190734863,6.139999866485596,6824428.0,5.326717376708984
2010-09-13,6.420000076293945,6.099999904632568,6.150000095367432,6.349999904632568,8562729.0,5.508902072906494
2010-09-14,6.449999809265137,6.25,6.440000057220459,6.349999904632568,10396038.0,5.508902072906494
2010-09-15,6.389999866485596,6.199999809265137,6.340000152587891,6.21999979019165,6173739.0,5.396121501922607
2010-09-16,6.28000020980835,6.099999904632568,6.199999809265137,6.150000095367432,7252756.0,5.335393905639648
2010-09-17,6.150000095367432,5.900000095367432,6.139999866485596,5.949999809265137,5506564.0,5.234227180480957
2010-09-20,6.039999961853027,5.880000114440918,6.0,5.900000095367432,3848528.0,5.190243244171143
2010-09-21,6.039999961853027,5.900000095367432,5.900000095367432,6.0,3341161.0,5.2782135009765625
2010-09-27,6.059999942779541,5.840000152587891,6.0,6.019999980926514,6090966.0,5.295806407928467
2010-09-28,5.980000019073486,5.800000190734863,5.980000019073486,5.820000171661377,6172158.0,5.119866847991943
2010-09-29,5.880000114440918,5.710000038146973,5.809999942779541,5.730000019073486,5632657.0,5.040693283081055
2010-09-30,6.0,5.409999847412109,5.650000095367432,5.96999979019165,9413201.0,5.251821994781494
2010-10-08,6.019999980926514,5.769999980926514,5.900000095367432,5.980000019073486,10383258.0,5.260619163513184
2010-10-11,6.269999980926514,5.909999847412109,5.929999828338623,6.230000019073486,16886622.0,5.480544090270996
2010-10-12,6.28000020980835,6.130000114440918,6.21999979019165,6.199999809265137,8507925.0,5.454153060913086
2010-10-13,6.610000133514404,6.210000038146973,6.230000019073486,6.440000057220459,17224700.0,5.665281772613525
2010-10-14,6.539999961853027,6.210000038146973,6.519999980926514,6.260000228881836,14455105.0,5.5069355964660645
2010-10-15,6.300000190734863,6.159999847412109,6.260000228881836,6.25,12393943.0,5.498138427734375
2010-10-18,6.5,6.230000019073486,6.25,6.309999942779541,13116702.0,5.550920486450195
2010-10-19,6.420000076293945,6.199999809265137,6.369999885559082,6.320000171661377,9694202.0,5.559717655181885
2010-10-20,6.199999809265137,5.980000019073486,6.199999809265137,6.019999980926514,18668999.0,5.295806407928467
2010-10-21,6.050000190734863,5.78000020980835,6.0,5.849999904632568,17177939.0,5.146257400512695
2010-10-22,5.940000057220459,5.800000190734863,5.849999904632568,5.869999885559082,9102854.0,5.163851261138916
2010-10-25,6.150000095367432,5.869999885559082,6.150000095367432,6.070000171661377,16398362.0,5.339791297912598
2010-10-26,6.289999961853027,6.019999980926514,6.070000171661377,6.190000057220459,19338712.0,5.445356369018555
2010-10-27,6.5,6.179999828338623,6.25,6.380000114440918,30927585.0,5.6125006675720215
2010-10-28,6.849999904632568,6.380000114440918,6.380000114440918,6.739999771118164,37049553.0,5.929192543029785
2010-10-29,6.849999904632568,6.380000114440918,6.380000114440918,6.570000171661377,21518087.0,5.779644012451172
2010-11-01,6.690000057220459,6.480000019073486,6.570000171661377,6.630000114440918,21652214.0,5.832424640655518
2010-11-02,6.940000057220459,6.429999828338623,6.630000114440918,6.800000190734863,33018244.0,5.9819746017456055
2010-11-03,7.179999828338623,6.699999809265137,6.739999771118164,6.949999809265137,46080600.0,6.113929748535156
2010-11-04,7.079999923706055,6.769999980926514,6.900000095367432,6.889999866485596,21175168.0,6.061147689819336
2010-11-05,6.989999771118164,6.800000190734863,6.980000019073486,6.889999866485596,19513169.0,6.061147689819336
2010-11-08,7.170000076293945,6.96999979019165,6.980000019073486,7.039999961853027,21630308.0,6.193103313446045
2010-11-09,7.059999942779541,6.800000190734863,7.059999942779541,6.849999904632568,22752680.0,6.025959491729736
2010-11-10,6.849999904632568,6.539999961853027,6.820000171661377,6.619999885559082,22166283.0,5.8236284255981445
2010-11-11,6.849999904632568,6.599999904632568,6.599999904632568,6.659999847412109,20578346.0,5.858816623687744
2010-11-12,6.869999885559082,6.409999847412109,6.650000095367432,6.460000038146973,24651543.0,5.682875633239746
2010-11-15,6.579999923706055,6.260000228881836,6.429999828338623,6.570000171661377,12423939.0,5.779644012451172
2010-11-16,6.610000133514404,6.210000038146973,6.610000133514404,6.260000228881836,12491698.0,5.5069355964660645
2010-11-17,6.53000020980835,6.159999847412109,6.190000057220459,6.329999923706055,12818534.0,5.568514347076416
2010-11-18,6.5,6.340000152587891,6.429999828338623,6.440000057220459,8619022.0,5.665281772613525
2010-11-19,6.5,6.210000038146973,6.489999771118164,6.389999866485596,9598551.0,5.621296405792236
2010-11-22,6.559999942779541,6.230000019073486,6.269999980926514,6.489999771118164,13324284.0,5.709266662597656
2010-11-23,6.440000057220459,6.199999809265137,6.409999847412109,6.230000019073486,8347791.0,5.480544090270996
2010-11-24,6.369999885559082,6.190000057220459,6.190000057220459,6.269999980926514,10094659.0,5.515732765197754
2010-11-25,6.570000171661377,6.199999809265137,6.320000171661377,6.429999828338623,21717470.0,5.656484127044678
2010-11-26,6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,0.0,5.656484127044678
2010-11-29,6.340000152587891,6.190000057220459,6.260000228881836,6.269999980926514,11271061.0,5.515732765197754
2010-11-30,6.329999923706055,5.960000038146973,6.210000038146973,6.039999961853027,12999888.0,5.313401222229004
2010-12-01,6.119999885559082,5.960000038146973,6.079999923706055,6.050000190734863,6143195.0,5.322198390960693
2010-12-02,6.25,6.090000152587891,6.130000114440918,6.130000114440918,8017569.0,5.392574787139893
2010-12-03,6.300000190734863,6.119999885559082,6.150000095367432,6.170000076293945,9253351.0,5.427762508392334
2010-12-06,6.28000020980835,6.099999904632568,6.199999809265137,6.170000076293945,8574773.0,5.427762508392334
2010-12-07,6.260000228881836,6.050000190734863,6.170000076293945,6.25,7370938.0,5.498138427734375
2010-12-08,6.260000228881836,6.119999885559082,6.21999979019165,6.139999866485596,6912528.0,5.401371002197266
2010-12-09,6.139999866485596,5.980000019073486,6.130000114440918,5.989999771118164,7332353.0,5.269414901733398
2010-12-10,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0.0,5.269414901733398
2010-12-13,6.130000114440918,6.019999980926514,6.050000190734863,6.110000133514404,9577550.0,5.374979496002197
2010-12-14,6.170000076293945,6.059999942779541,6.110000133514404,6.159999847412109,10028949.0,5.4189653396606445
2010-12-15,6.179999828338623,6.039999961853027,6.170000076293945,6.070000171661377,11279829.0,5.339791297912598
2010-12-16,6.340000152587891,6.0,6.050000190734863,6.230000019073486,22356519.0,5.480544090270996
2010-12-17,6.210000038146973,6.119999885559082,6.179999828338623,6.179999828338623,9157815.0,5.436559200286865
2010-12-20,6.239999771118164,5.960000038146973,6.190000057220459,6.019999980926514,16229918.0,5.295806407928467
2010-12-21,6.440000057220459,5.989999771118164,6.03000020980835,6.380000114440918,30099465.0,5.6125006675720215
2010-12-22,6.480000019073486,6.150000095367432,6.380000114440918,6.190000057220459,20495177.0,5.445356369018555
2010-12-23,6.369999885559082,6.199999809265137,6.25,6.260000228881836,12702196.0,5.5069355964660645
2010-12-24,6.409999847412109,6.099999904632568,6.230000019073486,6.369999885559082,20762234.0,5.603702545166016
2010-12-27,6.389999866485596,6.079999923706055,6.320000171661377,6.130000114440918,17714951.0,5.392574787139893
2010-12-28,6.150000095367432,5.760000228881836,6.050000190734863,5.809999942779541,12961204.0,5.111069202423096
2010-12-29,5.869999885559082,5.659999847412109,5.820000171661377,5.829999923706055,9067986.0,5.128663063049316
2010-12-30,5.820000171661377,5.650000095367432,5.820000171661377,5.71999979019165,8899599.0,5.031896114349365
2010-12-31,5.809999942779541,5.679999828338623,5.710000038146973,5.789999961853027,9945913.0,5.093474864959717
2011-01-04,6.110000133514404,5.75,5.809999942779541,6.050000190734863,16443810.0,5.322198390960693
2011-01-05,6.119999885559082,5.949999809265137,6.050000190734863,6.039999961853027,8751839.0,5.313401222229004
2011-01-06,6.150000095367432,6.010000228881836,6.039999961853027,6.070000171661377,7951088.0,5.339791297912598
2011-01-07,6.289999961853027,6.059999942779541,6.090000152587891,6.110000133514404,13064372.0,5.374979496002197
2011-01-10,6.21999979019165,5.940000057220459,6.079999923706055,5.980000019073486,8470104.0,5.260619163513184
2011-01-11,6.139999866485596,5.929999828338623,6.0,6.110000133514404,7927590.0,5.374979496002197
2011-01-12,6.300000190734863,6.090000152587891,6.130000114440918,6.199999809265137,12560108.0,5.454153060913086
2011-01-13,6.199999809265137,6.099999904632568,6.190000057220459,6.110000133514404,6402962.0,5.374979496002197
2011-01-14,6.139999866485596,6.039999961853027,6.090000152587891,6.110000133514404,6305218.0,5.374979496002197
2011-01-17,6.050000190734863,5.71999979019165,6.0,5.75,8794811.0,5.058287143707275
2011-01-18,5.849999904632568,5.690000057220459,5.75,5.730000019073486,5732906.0,5.040693283081055
2011-01-19,5.829999923706055,5.679999828338623,5.730000019073486,5.820000171661377,5968500.0,5.119866847991943
2011-01-20,5.829999923706055,5.659999847412109,5.789999961853027,5.659999847412109,5164203.0,4.979114532470703
2011-01-21,6.0,5.659999847412109,5.659999847412109,5.769999980926514,6761049.0,5.0758819580078125
2011-01-24,5.900000095367432,5.760000228881836,5.78000020980835,5.849999904632568,5262072.0,5.146257400512695
2011-01-25,5.880000114440918,5.739999771118164,5.840000152587891,5.800000190734863,3618896.0,5.102272987365723
2011-01-26,5.849999904632568,5.78000020980835,5.809999942779541,5.829999923706055,2781916.0,5.128663063049316
2011-01-27,5.739999771118164,5.610000133514404,5.730000019073486,5.710000038146973,10204786.0,5.023099422454834
2011-01-28,5.840000152587891,5.710000038146973,5.739999771118164,5.739999771118164,5618577.0,5.049490451812744
2011-01-31,5.760000228881836,5.659999847412109,5.739999771118164,5.760000228881836,5104660.0,5.067084312438965
2011-02-01,5.920000076293945,5.730000019073486,5.769999980926514,5.909999847412109,6510637.0,5.199038982391357
2011-02-09,5.869999885559082,5.760000228881836,5.789999961853027,5.789999961853027,5129007.0,5.093474864959717
2011-02-10,5.869999885559082,5.769999980926514,5.78000020980835,5.860000133514404,5062429.0,5.155055046081543
2011-02-11,6.019999980926514,5.820000171661377,5.860000133514404,5.980000019073486,9220580.0,5.260619163513184
2011-02-14,6.059999942779541,5.929999828338623,5.940000057220459,6.039999961853027,9930413.0,5.313401222229004
2011-02-15,6.079999923706055,5.980000019073486,6.03000020980835,6.0,9740508.0,5.2782135009765625
2011-02-16,6.019999980926514,5.929999828338623,5.980000019073486,6.010000228881836,7508012.0,5.287010192871094
2011-02-17,6.019999980926514,5.849999904632568,6.0,5.900000095367432,11115583.0,5.190243244171143
2011-02-18,6.010000228881836,5.829999923706055,5.889999866485596,5.900000095367432,8550563.0,5.190243244171143
2011-02-21,5.940000057220459,5.820000171661377,5.880000114440918,5.929999828338623,6470838.0,5.216634273529053
2011-02-22,5.960000038146973,5.739999771118164,5.920000076293945,5.75,9915463.0,5.058287143707275
2011-02-23,5.809999942779541,5.690000057220459,5.739999771118164,5.730000019073486,8284478.0,5.040693283081055
2011-02-24,5.820000171661377,5.71999979019165,5.75,5.78000020980835,6315184.0,5.084678649902344
2011-02-25,5.800000190734863,5.699999809265137,5.789999961853027,5.760000228881836,5351167.0,5.067084312438965
2011-02-28,5.820000171661377,5.710000038146973,5.760000228881836,5.809999942779541,5900391.0,5.111069202423096
2011-03-01,5.949999809265137,5.78000020980835,5.809999942779541,5.889999866485596,11893155.0,5.181445598602295
2011-03-02,5.909999847412109,5.75,5.860000133514404,5.900000095367432,10356830.0,5.190243244171143
2011-03-03,5.960000038146973,5.849999904632568,5.900000095367432,5.889999866485596,10182313.0,5.181445598602295
2011-03-04,6.079999923706055,5.880000114440918,5.920000076293945,6.070000171661377,17474025.0,5.339791297912598
2011-03-07,6.199999809265137,6.070000171661377,6.119999885559082,6.099999904632568,17378935.0,5.366183280944824
2011-03-08,6.480000019073486,6.099999904632568,6.099999904632568,6.380000114440918,27081579.0,5.6125006675720215
2011-03-09,6.460000038146973,6.28000020980835,6.449999809265137,6.360000133514404,19715739.0,5.594905376434326
2011-03-10,6.25,6.090000152587891,6.190000057220459,6.159999847412109,21955835.0,5.4189653396606445
2011-03-11,6.190000057220459,6.0,6.110000133514404,6.039999961853027,18522968.0,5.313401222229004
2011-03-15,6.059999942779541,5.800000190734863,6.039999961853027,5.900000095367432,14739840.0,5.190243244171143
2011-03-16,5.96999979019165,5.900000095367432,5.909999847412109,5.949999809265137,7557216.0,5.234227180480957
2011-03-17,5.920000076293945,5.809999942779541,5.900000095367432,5.849999904632568,7607684.0,5.146257400512695
2011-03-18,5.940000057220459,5.849999904632568,5.849999904632568,5.909999847412109,5526328.0,5.199038982391357
2011-03-21,6.0,5.860000133514404,5.900000095367432,5.920000076293945,8040132.0,5.207836627960205
2011-03-22,5.940000057220459,5.820000171661377,5.929999828338623,5.880000114440918,5309876.0,5.172647953033447
2011-03-23,6.199999809265137,5.840000152587891,5.849999904632568,6.059999942779541,18157560.0,5.330995082855225
2011-03-24,6.159999847412109,6.03000020980835,6.130000114440918,6.059999942779541,11655556.0,5.330995082855225
2011-03-25,6.210000038146973,6.03000020980835,6.039999961853027,6.150000095367432,17768840.0,5.410168170928955
2011-03-28,6.28000020980835,6.110000133514404,6.159999847412109,6.130000114440918,16860980.0,5.392574787139893
2011-03-29,6.349999904632568,6.059999942779541,6.139999866485596,6.199999809265137,25892393.0,5.454153060913086
2011-03-31,6.150000095367432,5.909999847412109,6.139999866485596,6.010000228881836,13845596.0,5.287010192871094
2011-04-01,6.239999771118164,5.980000019073486,6.0,6.190000057220459,13787821.0,5.445356369018555
2011-04-06,6.300000190734863,6.110000133514404,6.150000095367432,6.239999771118164,18585663.0,5.4893412590026855
2011-04-07,6.289999961853027,6.179999828338623,6.21999979019165,6.210000038146973,11491678.0,5.462950706481934
2011-04-08,6.21999979019165,6.119999885559082,6.199999809265137,6.179999828338623,10569832.0,5.436559200286865
2011-04-11,6.190000057220459,6.059999942779541,6.190000057220459,6.070000171661377,11430708.0,5.339791297912598
2011-04-12,6.21999979019165,6.03000020980835,6.070000171661377,6.150000095367432,10058994.0,5.410168170928955
2011-04-13,6.190000057220459,6.059999942779541,6.130000114440918,6.190000057220459,9041317.0,5.445356369018555
2011-04-14,6.199999809265137,6.090000152587891,6.179999828338623,6.110000133514404,8186786.0,5.374979496002197
2011-04-15,6.360000133514404,6.130000114440918,6.159999847412109,6.300000190734863,28403204.0,5.542124271392822
2011-04-18,6.400000095367432,6.21999979019165,6.25,6.329999923706055,20637658.0,5.568514347076416
2011-04-19,6.28000020980835,6.090000152587891,6.269999980926514,6.170000076293945,15064213.0,5.427762508392334
2011-04-20,6.260000228881836,6.170000076293945,6.179999828338623,6.179999828338623,9248096.0,5.436559200286865
2011-04-21,6.289999961853027,6.170000076293945,6.179999828338623,6.25,10841422.0,5.498138427734375
2011-04-25,6.179999828338623,6.0,6.179999828338623,6.110000133514404,13978960.0,5.374979496002197
2011-04-26,5.940000057220459,5.769999980926514,5.929999828338623,5.840000152587891,6456532.0,5.284492492675781
2011-04-27,5.900000095367432,5.650000095367432,5.849999904632568,5.690000057220459,7912858.0,5.1487603187561035
2011-04-28,5.730000019073486,5.510000228881836,5.690000057220459,5.519999980926514,6749471.0,4.994930744171143
2011-04-29,5.599999904632568,5.519999980926514,5.550000190734863,5.579999923706055,5704825.0,5.04922342300415
2011-05-03,5.610000133514404,5.5,5.599999904632568,5.610000133514404,5733794.0,5.0763702392578125
2011-05-04,5.619999885559082,5.5,5.599999904632568,5.559999942779541,5798405.0,5.031126976013184
2011-05-05,5.619999885559082,5.519999980926514,5.550000190734863,5.579999923706055,4386529.0,5.04922342300415
2011-05-06,5.550000190734863,5.46999979019165,5.53000020980835,5.519999980926514,5646251.0,4.994930744171143
2011-05-09,5.559999942779541,5.510000228881836,5.519999980926514,5.53000020980835,3704346.0,5.003979682922363
2011-05-10,5.559999942779541,5.46999979019165,5.550000190734863,5.53000020980835,3564501.0,5.003979682922363
2011-05-11,5.599999904632568,5.480000019073486,5.539999961853027,5.559999942779541,6448762.0,5.031126976013184
2011-05-12,5.670000076293945,5.5,5.539999961853027,5.570000171661377,13682955.0,5.04017448425293
2011-05-13,5.710000038146973,5.550000190734863,5.570000171661377,5.690000057220459,11380060.0,5.1487603187561035
2011-05-16,5.71999979019165,5.630000114440918,5.699999809265137,5.679999828338623,7491774.0,5.139711380004883
2011-05-17,5.71999979019165,5.590000152587891,5.670000076293945,5.619999885559082,8134458.0,5.085417747497559
2011-05-18,5.71999979019165,5.590000152587891,5.590000152587891,5.690000057220459,6719665.0,5.1487603187561035
2011-05-19,5.690000057220459,5.559999942779541,5.690000057220459,5.570000171661377,5804579.0,5.04017448425293
2011-05-23,5.570000171661377,5.260000228881836,5.559999942779541,5.269999980926514,8337884.0,4.768711090087891
2011-05-24,5.289999961853027,5.119999885559082,5.269999980926514,5.230000019073486,5097798.0,4.732515811920166
2011-05-25,5.300000190734863,5.159999847412109,5.21999979019165,5.190000057220459,4349725.0,4.6963210105896
2011-05-26,5.239999771118164,5.150000095367432,5.210000038146973,5.159999847412109,2965488.0,4.669174671173096
2011-05-27,5.190000057220459,5.079999923706055,5.150000095367432,5.090000152587891,3252626.0,4.605833530426025
2011-05-30,5.090000152587891,5.0,5.079999923706055,5.010000228881836,3838849.0,4.533442497253418
2011-05-31,5.090000152587891,4.960000038146973,5.010000228881836,5.079999923706055,3095570.0,4.596783638000488
2011-06-01,5.079999923706055,5.019999980926514,5.079999923706055,5.059999942779541,2478629.0,4.578686237335205
2011-06-02,5.010000228881836,4.869999885559082,5.010000228881836,4.920000076293945,4461482.0,4.452003479003906
2011-06-03,5.059999942779541,4.900000095367432,4.929999828338623,5.03000020980835,3029674.0,4.551540851593018
2011-06-07,5.050000190734863,4.989999771118164,5.010000228881836,5.03000020980835,2254334.0,4.551540851593018
2011-06-08,5.090000152587891,4.96999979019165,5.050000190734863,5.079999923706055,3842160.0,4.596783638000488
2011-06-09,5.070000171661377,4.920000076293945,5.070000171661377,4.929999828338623,2946152.0,4.461051940917969
2011-06-10,5.019999980926514,4.900000095367432,4.900000095367432,4.989999771118164,2662129.0,4.515345096588135
2011-06-13,4.960000038146973,4.869999885559082,4.960000038146973,4.920000076293945,2150494.0,4.452003479003906
2011-06-14,5.099999904632568,4.909999847412109,4.940000057220459,5.039999961853027,4363369.0,4.560588836669922
2011-06-15,5.039999961853027,4.949999809265137,5.019999980926514,4.960000038146973,2552873.0,4.488199234008789
2011-06-16,4.989999771118164,4.909999847412109,4.949999809265137,4.909999847412109,2614118.0,4.4429545402526855
2011-06-17,4.989999771118164,4.849999904632568,4.940000057220459,4.869999885559082,2452656.0,4.406759738922119
2011-06-20,4.949999809265137,4.78000020980835,4.889999866485596,4.840000152587891,2552928.0,4.379612922668457
2011-06-21,4.909999847412109,4.840000152587891,4.840000152587891,4.889999866485596,2135370.0,4.424857139587402
2011-06-22,4.929999828338623,4.829999923706055,4.900000095367432,4.860000133514404,2017177.0,4.397711277008057
2011-06-23,4.929999828338623,4.789999961853027,4.860000133514404,4.909999847412109,2303951.0,4.4429545402526855
2011-06-24,5.039999961853027,4.889999866485596,4.909999847412109,5.0,5255860.0,4.5243940353393555
2011-06-27,5.079999923706055,4.960000038146973,5.010000228881836,5.019999980926514,4227705.0,4.542491436004639
2011-06-28,5.039999961853027,4.96999979019165,5.03000020980835,5.010000228881836,2902070.0,4.533442497253418
2011-06-29,5.03000020980835,4.920000076293945,5.019999980926514,4.920000076293945,2910244.0,4.452003479003906
2011-06-30,5.019999980926514,4.900000095367432,4.920000076293945,5.0,3498832.0,4.5243940353393555
2011-07-01,5.119999885559082,4.980000019073486,5.010000228881836,5.050000190734863,5522804.0,4.569637775421143
2011-07-04,5.210000038146973,5.059999942779541,5.059999942779541,5.199999809265137,8909623.0,4.705369472503662
2011-07-05,5.239999771118164,5.150000095367432,5.190000057220459,5.199999809265137,4863389.0,4.705369472503662
2011-07-06,5.199999809265137,5.090000152587891,5.199999809265137,5.139999866485596,3710248.0,4.651076793670654
2011-07-07,5.190000057220459,5.090000152587891,5.119999885559082,5.170000076293945,5394713.0,4.678223609924316
2011-07-08,5.170000076293945,5.050000190734863,5.170000076293945,5.099999904632568,4301655.0,4.61488151550293
2011-07-11,5.090000152587891,5.0,5.070000171661377,5.070000171661377,3871604.0,4.587736129760742
2011-07-12,5.039999961853027,4.920000076293945,5.039999961853027,4.929999828338623,3996720.0,4.461051940917969
2011-07-13,5.0,4.920000076293945,4.920000076293945,4.989999771118164,2620118.0,4.515345096588135
2011-07-14,5.010000228881836,4.889999866485596,4.96999979019165,4.96999979019165,9794311.0,4.497246742248535
2011-07-15,4.940000057220459,4.880000114440918,4.909999847412109,4.940000057220459,5044746.0,4.470101356506348
2011-07-18,5.050000190734863,4.869999885559082,4.940000057220459,5.039999961853027,12467825.0,4.560588836669922
2011-07-19,5.039999961853027,4.960000038146973,5.0,4.980000019073486,4450599.0,4.506296634674072
2011-07-20,5.019999980926514,4.920000076293945,5.0,4.960000038146973,3256425.0,4.488199234008789
2011-07-21,4.989999771118164,4.869999885559082,4.960000038146973,4.889999866485596,4169176.0,4.424857139587402
2011-07-22,4.920000076293945,4.849999904632568,4.880000114440918,4.900000095367432,3937135.0,4.433906078338623
2011-07-25,4.860000133514404,4.659999847412109,4.860000133514404,4.71999979019165,7056771.0,4.271028518676758
2011-07-26,4.71999979019165,4.630000114440918,4.71999979019165,4.690000057220459,3180721.0,4.243881702423096
2011-07-27,4.71999979019165,4.639999866485596,4.690000057220459,4.710000038146973,2956802.0,4.2619781494140625
2011-07-28,4.670000076293945,4.610000133514404,4.659999847412109,4.639999866485596,4047741.0,4.198637008666992
2011-07-29,4.679999828338623,4.590000152587891,4.639999866485596,4.599999904632568,4711564.0,4.162442684173584
2011-08-01,4.650000095367432,4.510000228881836,4.559999942779541,4.610000133514404,2614567.0,4.1714911460876465
2011-08-02,4.639999866485596,4.53000020980835,4.599999904632568,4.559999942779541,2711840.0,4.126246929168701
2011-08-03,4.630000114440918,4.519999980926514,4.53000020980835,4.590000152587891,3243257.0,4.1533942222595215
2011-08-04,4.679999828338623,4.590000152587891,4.590000152587891,4.619999885559082,2777001.0,4.180540084838867
2011-08-05,4.539999961853027,4.460000038146973,4.53000020980835,4.480000019073486,3971249.0,4.053856372833252
2011-08-08,4.46999979019165,4.179999828338623,4.440000057220459,4.21999979019165,6170750.0,3.8185880184173584
2011-08-09,4.309999942779541,4.0,4.099999904632568,4.239999771118164,5851125.0,3.8366856575012207
2011-08-10,4.400000095367432,4.260000228881836,4.300000190734863,4.289999961853027,4216533.0,3.881929636001587
2011-08-11,4.380000114440918,4.179999828338623,4.190000057220459,4.329999923706055,3840801.0,3.9181251525878906
2011-08-12,4.590000152587891,4.329999923706055,4.369999885559082,4.570000171661377,8099000.0,4.13529634475708
2011-08-15,4.579999923706055,4.480000019073486,4.579999923706055,4.559999942779541,3982087.0,4.126246929168701
2011-08-16,4.559999942779541,4.420000076293945,4.559999942779541,4.460000038146973,3585150.0,4.035759925842285
2011-08-17,4.539999961853027,4.400000095367432,4.420000076293945,4.440000057220459,3837785.0,4.017662048339844
2011-08-18,4.449999809265137,4.300000190734863,4.420000076293945,4.300000190734863,4614491.0,3.8909788131713867
2011-08-19,4.239999771118164,4.110000133514404,4.230000019073486,4.230000019073486,3209436.0,3.8276374340057373
2011-08-22,4.269999980926514,4.199999809265137,4.260000228881836,4.210000038146973,2180085.0,3.809539794921875
2011-08-23,4.329999923706055,4.210000038146973,4.210000038146973,4.300000190734863,2344930.0,3.8909788131713867
2011-08-24,4.360000133514404,4.260000228881836,4.320000171661377,4.260000228881836,2719991.0,3.854783773422241
2011-08-26,4.650000095367432,4.409999847412109,4.409999847412109,4.449999809265137,10503321.0,4.026710510253906
2011-08-29,4.460000038146973,4.369999885559082,4.369999885559082,4.369999885559082,5322630.0,3.954319953918457
2011-08-30,4.440000057220459,4.349999904632568,4.400000095367432,4.360000133514404,2503127.0,3.9452714920043945
2011-08-31,4.380000114440918,4.28000020980835,4.340000152587891,4.329999923706055,1988630.0,3.9181251525878906
2011-09-01,4.360000133514404,4.289999961853027,4.360000133514404,4.289999961853027,1890519.0,3.881929636001587
2011-09-02,4.300000190734863,4.210000038146973,4.300000190734863,4.239999771118164,1770780.0,3.8366856575012207
2011-09-05,4.210000038146973,4.150000095367432,4.199999809265137,4.150000095367432,1903185.0,3.755247116088867
2011-09-06,4.139999866485596,4.079999923706055,4.139999866485596,4.119999885559082,1930854.0,3.728100538253784
2011-09-07,4.199999809265137,4.119999885559082,4.139999866485596,4.190000057220459,3036872.0,3.7914421558380127
2011-09-08,4.199999809265137,4.050000190734863,4.199999809265137,4.090000152587891,10168271.0,3.7009544372558594
2011-09-09,4.090000152587891,3.9800000190734863,4.090000152587891,4.019999980926514,7787292.0,3.6376125812530518
2011-09-13,3.990000009536743,3.930000066757202,3.9800000190734863,3.9700000286102295,2530073.0,3.5923683643341064
2011-09-14,4.03000020980835,3.950000047683716,3.990000009536743,4.019999980926514,4441106.0,3.6376125812530518
2011-09-15,4.039999961853027,4.0,4.03000020980835,4.010000228881836,2649985.0,3.6285641193389893
2011-09-16,4.039999961853027,3.990000009536743,4.03000020980835,4.0,2146740.0,3.6195151805877686
2011-09-19,3.990000009536743,3.859999895095825,3.990000009536743,3.869999885559082,4127741.0,3.5018808841705322
2011-09-20,3.9000000953674316,3.799999952316284,3.869999885559082,3.9000000953674316,2190076.0,3.529027223587036
2011-09-21,4.0,3.859999895095825,3.890000104904175,3.9800000190734863,3242084.0,3.6014177799224854
2011-09-22,3.9700000286102295,3.8399999141693115,3.950000047683716,3.8499999046325684,2717020.0,3.48378324508667
2011-09-23,4.079999923706055,3.7799999713897705,3.799999952316284,3.9600000381469727,7113321.0,3.583320140838623
2011-09-26,3.9600000381469727,3.809999942779541,3.9200000762939453,3.8499999046325684,3911214.0,3.48378324508667
2011-09-27,3.890000104904175,3.819999933242798,3.869999885559082,3.8499999046325684,2574197.0,3.48378324508667
2011-09-28,3.890000104904175,3.799999952316284,3.869999885559082,3.799999952316284,2474928.0,3.4385392665863037
2011-09-29,3.799999952316284,3.7100000381469727,3.799999952316284,3.7100000381469727,3184542.0,3.357100009918213
2011-09-30,3.759999990463257,3.680000066757202,3.7100000381469727,3.75,1689384.0,3.3932952880859375
2011-10-11,3.8299999237060547,3.690000057220459,3.809999942779541,3.7300000190734863,2369854.0,3.375197649002075
2011-10-12,3.890000104904175,3.7300000190734863,3.7300000190734863,3.880000114440918,5339421.0,3.510929584503174
2011-10-13,3.940000057220459,3.819999933242798,3.880000114440918,3.890000104904175,3478998.0,3.5199787616729736
2011-10-14,3.940000057220459,3.819999933242798,3.880000114440918,3.9200000762939453,2631951.0,3.5471246242523193
2011-10-17,3.940000057220459,3.8399999141693115,3.930000066757202,3.859999895095825,2467192.0,3.4928319454193115
2011-10-18,3.880000114440918,3.759999990463257,3.8299999237060547,3.7699999809265137,2744850.0,3.4113929271698
2011-10-19,3.799999952316284,3.7100000381469727,3.7699999809265137,3.759999990463257,1923084.0,3.4023444652557373
2011-10-20,3.759999990463257,3.6600000858306885,3.759999990463257,3.690000057220459,2585921.0,3.3390026092529297
2011-10-21,3.7300000190734863,3.6600000858306885,3.690000057220459,3.7200000286102295,1932394.0,3.366149425506592
2011-10-24,3.7799999713897705,3.6700000762939453,3.75,3.7699999809265137,2193549.0,3.4113929271698
2011-10-25,3.859999895095825,3.700000047683716,3.759999990463257,3.8399999141693115,3771602.0,3.47473406791687
2011-10-26,3.9600000381469727,3.7899999618530273,3.7899999618530273,3.9000000953674316,6515049.0,3.529027223587036
2011-10-27,4.03000020980835,3.9100000858306885,3.9200000762939453,3.9800000190734863,10139266.0,3.6014177799224854
2011-10-28,4.380000114440918,4.050000190734863,4.050000190734863,4.340000152587891,35547134.0,3.9271743297576904
2011-10-31,4.360000133514404,4.170000076293945,4.210000038146973,4.269999980926514,18789449.0,3.863832473754883
2011-11-01,4.349999904632568,4.170000076293945,4.199999809265137,4.309999942779541,11148990.0,3.900027275085449
2011-11-02,4.5,4.150000095367432,4.230000019073486,4.460000038146973,15661785.0,4.035759925842285
2011-11-03,4.5,4.380000114440918,4.420000076293945,4.449999809265137,10048530.0,4.026710510253906
2011-11-04,4.53000020980835,4.349999904632568,4.460000038146973,4.46999979019165,7965417.0,4.044808387756348
2011-11-07,4.5,4.349999904632568,4.449999809265137,4.400000095367432,9335094.0,3.98146653175354
2011-11-08,4.449999809265137,4.28000020980835,4.400000095367432,4.289999961853027,5454296.0,3.881929636001587
2011-11-09,4.340000152587891,4.179999828338623,4.289999961853027,4.28000020980835,4523859.0,3.8728814125061035
2011-11-10,4.260000228881836,4.159999847412109,4.21999979019165,4.190000057220459,3163766.0,3.7914421558380127
2011-11-11,4.25,4.150000095367432,4.190000057220459,4.199999809265137,6030696.0,3.8004908561706543
2011-11-14,4.289999961853027,4.199999809265137,4.199999809265137,4.28000020980835,3883299.0,3.8728814125061035
2011-11-15,4.309999942779541,4.199999809265137,4.28000020980835,4.21999979019165,3124203.0,3.8185880184173584
2011-11-16,4.21999979019165,4.070000171661377,4.21999979019165,4.090000152587891,4293610.0,3.7009544372558594
2011-11-17,4.130000114440918,4.059999942779541,4.090000152587891,4.090000152587891,2499062.0,3.7009544372558594
2011-11-18,4.099999904632568,3.869999885559082,4.079999923706055,3.9000000953674316,6697830.0,3.529027223587036
2011-11-21,3.950000047683716,3.859999895095825,3.9000000953674316,3.9000000953674316,3248867.0,3.529027223587036
2011-11-22,3.880000114440918,3.799999952316284,3.880000114440918,3.869999885559082,4028377.0,3.5018808841705322
2011-11-23,3.890000104904175,3.809999942779541,3.869999885559082,3.8499999046325684,1805764.0,3.48378324508667
2011-11-24,4.019999980926514,3.7899999618530273,3.7899999618530273,3.9200000762939453,2941390.0,3.5471246242523193
2011-11-25,3.930000066757202,3.8399999141693115,3.9200000762939453,3.8499999046325684,1538500.0,3.48378324508667
2011-11-28,3.880000114440918,3.799999952316284,3.859999895095825,3.8299999237060547,1902236.0,3.4656856060028076
2011-11-29,3.890000104904175,3.7899999618530273,3.869999885559082,3.890000104904175,2624622.0,3.5199787616729736
2011-11-30,3.930000066757202,3.690000057220459,3.880000114440918,3.740000009536743,4099132.0,3.384246826171875
2011-12-01,3.9700000286102295,3.7699999809265137,3.859999895095825,3.799999952316284,10067828.0,3.4385392665863037
2011-12-02,3.799999952316284,3.680000066757202,3.75,3.7699999809265137,4013427.0,3.4113929271698
2011-12-05,3.7699999809265137,3.7300000190734863,3.759999990463257,3.740000009536743,2085619.0,3.384246826171875
2011-12-06,3.8399999141693115,3.740000009536743,3.75,3.7899999618530273,2631807.0,3.429490804672241
2011-12-07,3.819999933242798,3.75,3.7899999618530273,3.7899999618530273,1461620.0,3.429490804672241
2011-12-08,3.8399999141693115,3.7300000190734863,3.7899999618530273,3.809999942779541,2221591.0,3.4475882053375244
2011-12-09,3.880000114440918,3.7699999809265137,3.7799999713897705,3.819999933242798,2729143.0,3.456636905670166
2011-12-12,3.799999952316284,3.700000047683716,3.799999952316284,3.7200000286102295,2640416.0,3.366149425506592
2011-12-13,3.7200000286102295,3.5799999237060547,3.7200000286102295,3.5799999237060547,2862749.0,3.2394657135009766
2011-12-14,3.640000104904175,3.559999942779541,3.5899999141693115,3.619999885559082,1861810.0,3.2756612300872803
2011-12-15,3.640000104904175,3.549999952316284,3.5999999046325684,3.5899999141693115,2470647.0,3.2485148906707764
2011-12-16,3.7899999618530273,3.5799999237060547,3.5899999141693115,3.759999990463257,2613090.0,3.4023444652557373
2011-12-19,3.740000009536743,3.5899999141693115,3.700000047683716,3.7100000381469727,3549481.0,3.357100009918213
2011-12-20,3.759999990463257,3.630000114440918,3.7100000381469727,3.630000114440918,3759988.0,3.284710168838501
2011-12-21,3.700000047683716,3.490000009536743,3.690000057220459,3.509999990463257,4845277.0,3.1761245727539062
2011-12-22,3.509999990463257,3.2899999618530273,3.5,3.450000047683716,5345058.0,3.1218314170837402
2011-12-23,3.5899999141693115,3.380000114440918,3.4100000858306885,3.440000057220459,5250166.0,3.1127829551696777
2011-12-26,3.4700000286102295,3.369999885559082,3.4000000953674316,3.4200000762939453,3425802.0,3.0946855545043945
2011-12-27,3.4200000762939453,3.25,3.390000104904175,3.2699999809265137,6540354.0,2.958953619003296
2011-12-28,3.2799999713897705,3.200000047683716,3.25,3.2699999809265137,2427963.0,2.958953619003296
2011-12-29,3.2799999713897705,3.140000104904175,3.259999990463257,3.1600000858306885,6248559.0,2.859416961669922
2011-12-30,3.2200000286102295,3.1500000953674316,3.180000066757202,3.200000047683716,5793238.0,2.8956124782562256
2012-01-04,3.240000009536743,3.0799999237060547,3.2200000286102295,3.109999895095825,7572986.0,2.8141725063323975
2012-01-05,3.0999999046325684,3.0,3.0999999046325684,3.009999990463257,4072296.0,2.723684787750244
2012-01-06,3.0799999237060547,2.950000047683716,3.0299999713897705,3.069999933242798,3556408.0,2.77797794342041
2012-01-09,3.1700000762939453,3.049999952316284,3.059999942779541,3.1600000858306885,3809758.0,2.859416961669922
2012-01-10,3.2799999713897705,3.1600000858306885,3.1600000858306885,3.25,5636033.0,2.9408562183380127
2012-01-11,3.2899999618530273,3.200000047683716,3.25,3.240000009536743,4066515.0,2.931807041168213
2012-01-12,3.3499999046325684,3.200000047683716,3.240000009536743,3.25,4669383.0,2.9408562183380127
2012-01-13,3.2699999809265137,3.109999895095825,3.259999990463257,3.119999885559082,3567568.0,2.8232216835021973
2012-01-16,3.1500000953674316,3.069999933242798,3.130000114440918,3.0799999237060547,2416698.0,2.7870266437530518
2012-01-17,3.240000009536743,3.0799999237060547,3.0799999237060547,3.240000009536743,3650674.0,2.931807041168213
2012-01-18,3.2899999618530273,3.190000057220459,3.25,3.2200000286102295,3142860.0,2.9137096405029297
2012-01-19,3.299999952316284,3.190000057220459,3.2200000286102295,3.2699999809265137,3289382.0,2.958953619003296
2012-01-20,3.3299999237060547,3.2699999809265137,3.2699999809265137,3.309999942779541,2631138.0,2.9951486587524414
2012-01-30,3.319999933242798,3.2100000381469727,3.309999942779541,3.25,3406219.0,2.9408562183380127
2012-01-31,3.309999942779541,3.2100000381469727,3.2100000381469727,3.2799999713897705,2481080.0,2.9680020809173584
2012-02-01,3.2899999618530273,3.2200000286102295,3.2699999809265137,3.2300000190734863,1682227.0,2.9227583408355713
2012-02-02,3.299999952316284,3.2100000381469727,3.2300000190734863,3.2899999618530273,2005116.0,2.977051258087158
2012-02-03,3.3499999046325684,3.2699999809265137,3.2899999618530273,3.3399999141693115,2998469.0,3.0222952365875244
2012-02-06,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.319999933242798,2751608.0,3.004197597503662
2012-02-07,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,0.0,3.004197597503662
2012-02-08,3.369999885559082,3.2300000190734863,3.259999990463257,3.359999895095825,5349075.0,3.0403926372528076
2012-02-09,3.4800000190734863,3.3299999237060547,3.3399999141693115,3.4000000953674316,6405180.0,3.076587677001953
2012-02-10,3.5399999618530273,3.390000104904175,3.4100000858306885,3.450000047683716,6589570.0,3.1218314170837402
2012-02-13,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.4000000953674316,4414888.0,3.076587677001953
2012-02-14,3.4600000381469727,3.3399999141693115,3.380000114440918,3.430000066757202,3954863.0,3.103734016418457
2012-02-15,3.4600000381469727,3.369999885559082,3.4200000762939453,3.440000057220459,5739636.0,3.1127829551696777
2012-02-16,3.490000009536743,3.4100000858306885,3.450000047683716,3.4800000190734863,7410175.0,3.1489782333374023
2012-02-17,3.5,3.430000066757202,3.4700000286102295,3.4600000381469727,5892443.0,3.130880832672119
2012-02-20,3.569999933242798,3.490000009536743,3.5199999809265137,3.490000009536743,13863255.0,3.158026933670044
2012-02-21,3.509999990463257,3.440000057220459,3.5,3.5,8218777.0,3.1670758724212646
2012-02-22,3.619999885559082,3.5,3.5,3.5899999141693115,12807354.0,3.2485148906707764
2012-02-23,3.640000104904175,3.559999942779541,3.5999999046325684,3.609999895095825,9130770.0,3.2666125297546387
2012-02-24,3.9700000286102295,3.5999999046325684,3.609999895095825,3.9700000286102295,32303799.0,3.5923683643341064
2012-02-27,4.369999885559082,4.309999942779541,4.369999885559082,4.369999885559082,40046457.0,3.954319953918457
2012-02-28,4.420000076293945,4.199999809265137,4.380000114440918,4.28000020980835,46151918.0,3.8728814125061035
2012-02-29,4.179999828338623,4.039999961853027,4.159999847412109,4.090000152587891,31553849.0,3.7009544372558594
2012-03-01,4.130000114440918,4.03000020980835,4.099999904632568,4.039999961853027,19749598.0,3.655710220336914
2012-03-02,4.260000228881836,4.03000020980835,4.039999961853027,4.179999828338623,39023987.0,3.782393217086792
2012-03-05,4.190000057220459,4.079999923706055,4.179999828338623,4.099999904632568,20811059.0,3.7100026607513428
2012-03-06,4.190000057220459,4.050000190734863,4.090000152587891,4.130000114440918,20300637.0,3.737149477005005
2012-03-07,4.130000114440918,4.039999961853027,4.050000190734863,4.059999942779541,10723387.0,3.6738078594207764
2012-03-08,4.130000114440918,4.0,4.079999923706055,4.050000190734863,15325267.0,3.6647591590881348
2012-03-09,4.090000152587891,4.0,4.059999942779541,4.059999942779541,13319311.0,3.6738078594207764
2012-03-12,4.090000152587891,3.9000000953674316,4.090000152587891,3.9800000190734863,23117856.0,3.6014177799224854
2012-03-13,4.039999961853027,3.9700000286102295,3.9800000190734863,4.03000020980835,14485318.0,3.6466617584228516
2012-03-14,4.070000171661377,3.75,4.039999961853027,3.7699999809265137,22034394.0,3.4113929271698
2012-03-15,3.7899999618530273,3.569999933242798,3.7200000286102295,3.630000114440918,17155796.0,3.284710168838501
2012-03-16,3.7200000286102295,3.5899999141693115,3.640000104904175,3.7200000286102295,9700820.0,3.366149425506592
2012-03-19,3.740000009536743,3.619999885559082,3.700000047683716,3.7300000190734863,7961170.0,3.375197649002075
2012-03-20,3.8399999141693115,3.680000066757202,3.700000047683716,3.740000009536743,12904028.0,3.384246826171875
2012-03-21,3.809999942779541,3.6700000762939453,3.740000009536743,3.75,7425039.0,3.3932952880859375
2012-03-22,3.950000047683716,3.7100000381469727,3.75,3.890000104904175,18693111.0,3.5199787616729736
2012-03-23,3.869999885559082,3.75,3.8499999046325684,3.7799999713897705,7267135.0,3.4204416275024414
2012-03-26,3.799999952316284,3.680000066757202,3.75,3.7200000286102295,3465042.0,3.366149425506592
2012-03-27,3.7699999809265137,3.6500000953674316,3.7300000190734863,3.6600000858306885,3308512.0,3.311856508255005
2012-03-28,3.75,3.549999952316284,3.630000114440918,3.569999933242798,7128580.0,3.230417251586914
2012-03-29,3.690000057220459,3.4700000286102295,3.549999952316284,3.5999999046325684,5984489.0,3.257563352584839
2012-03-30,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.257563352584839
2012-04-05,3.7300000190734863,3.569999933242798,3.619999885559082,3.7200000286102295,5110329.0,3.366149425506592
2012-04-06,3.8399999141693115,3.680000066757202,3.759999990463257,3.799999952316284,10509235.0,3.4385392665863037
2012-04-09,3.8299999237060547,3.7200000286102295,3.7899999618530273,3.75,4863570.0,3.3932952880859375
2012-04-10,3.9000000953674316,3.680000066757202,3.7200000286102295,3.890000104904175,7049341.0,3.5199787616729736
2012-04-11,4.110000133514404,3.799999952316284,3.819999933242798,3.9700000286102295,14306082.0,3.5923683643341064
2012-04-12,4.059999942779541,3.9000000953674316,3.950000047683716,4.050000190734863,11322119.0,3.6647591590881348
2012-04-13,4.070000171661377,3.9600000381469727,4.070000171661377,3.9800000190734863,8661417.0,3.6014177799224854
2012-04-16,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0.0,3.6014177799224854
2012-04-17,4.090000152587891,3.8399999141693115,4.039999961853027,3.859999895095825,10082642.0,3.4928319454193115
2012-04-18,4.039999961853027,3.8399999141693115,3.8399999141693115,3.990000009536743,7721046.0,3.610466241836548
2012-04-19,4.03000020980835,3.930000066757202,3.990000009536743,3.9700000286102295,4192757.0,3.5923683643341064
2012-04-20,4.070000171661377,3.9100000858306885,3.9600000381469727,4.019999980926514,9005367.0,3.6376125812530518
2012-04-23,4.019999980926514,3.9000000953674316,4.019999980926514,3.930000066757202,7141559.0,3.556173801422119
2012-04-24,4.039999961853027,3.7899999618530273,3.930000066757202,3.9200000762939453,9622153.0,3.5471246242523193
2012-04-25,4.150000095367432,3.869999885559082,3.9000000953674316,4.110000133514404,21494995.0,3.7190520763397217
2012-04-26,4.139999866485596,4.019999980926514,4.090000152587891,4.090000152587891,11972959.0,3.7009544372558594
2012-04-27,4.199999809265137,3.9800000190734863,4.099999904632568,4.03000020980835,11276036.0,3.6466617584228516
2012-05-02,4.119999885559082,3.950000047683716,4.039999961853027,4.050000190734863,13320913.0,3.6647591590881348
2012-05-03,4.050000190734863,3.9000000953674316,4.039999961853027,3.9700000286102295,12959040.0,3.5923683643341064
2012-05-04,4.0,3.9000000953674316,3.950000047683716,3.940000057220459,6217829.0,3.565222978591919
2012-05-07,3.940000057220459,3.9000000953674316,3.930000066757202,3.940000057220459,5824581.0,3.565222978591919
2012-05-08,3.950000047683716,3.9000000953674316,3.930000066757202,3.940000057220459,4533335.0,3.565222978591919
2012-05-09,3.9200000762939453,3.8499999046325684,3.9200000762939453,3.859999895095825,4889636.0,3.4928319454193115
2012-05-10,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.8499999046325684,3819359.0,3.48378324508667
2012-05-11,3.869999885559082,3.7799999713897705,3.8399999141693115,3.7899999618530273,5131121.0,3.429490804672241
2012-05-14,3.880000114440918,3.819999933242798,3.880000114440918,3.819999933242798,5262872.0,3.456636905670166
2012-05-15,3.869999885559082,3.75,3.809999942779541,3.869999885559082,3610570.0,3.5018808841705322
2012-05-16,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.859999895095825,4699059.0,3.4928319454193115
2012-05-17,3.930000066757202,3.8299999237060547,3.869999885559082,3.9200000762939453,4381315.0,3.5471246242523193
2012-05-18,3.9200000762939453,3.8299999237060547,3.9000000953674316,3.8399999141693115,4037935.0,3.47473406791687
2012-05-21,3.880000114440918,3.809999942779541,3.8499999046325684,3.8399999141693115,2782105.0,3.47473406791687
2012-05-22,4.010000228881836,3.8399999141693115,3.8499999046325684,3.9800000190734863,10641880.0,3.6014177799224854
2012-05-23,4.010000228881836,3.940000057220459,3.9800000190734863,4.0,9194003.0,3.6195151805877686
2012-05-24,4.019999980926514,3.890000104904175,3.9600000381469727,3.940000057220459,5645628.0,3.6195151805877686
2012-05-25,4.039999961853027,3.8499999046325684,3.930000066757202,3.930000066757202,9471225.0,3.6103289127349854
2012-05-28,4.010000228881836,3.7899999618530273,3.940000057220459,4.0,7331259.0,3.6746346950531006
2012-05-29,4.010000228881836,3.930000066757202,4.010000228881836,4.010000228881836,7967115.0,3.683821201324463
2012-05-30,4.119999885559082,3.9800000190734863,4.019999980926514,4.110000133514404,17496671.0,3.7756872177124023
2012-05-31,4.119999885559082,4.03000020980835,4.059999942779541,4.090000152587891,8201276.0,3.7573142051696777
2012-06-01,4.130000114440918,4.0,4.090000152587891,4.059999942779541,5541560.0,3.7297539710998535
2012-06-04,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0.0,3.7297539710998535
2012-06-05,4.0,3.890000104904175,3.9600000381469727,3.930000066757202,8268374.0,3.6103289127349854
2012-06-06,3.940000057220459,3.819999933242798,3.930000066757202,3.869999885559082,4691709.0,3.555208683013916
2012-06-07,3.9700000286102295,3.859999895095825,3.869999885559082,3.880000114440918,5081012.0,3.5643959045410156
2012-06-08,4.010000228881836,3.9100000858306885,3.9600000381469727,3.9800000190734863,10404863.0,3.656261444091797
2012-06-11,4.130000114440918,3.9200000762939453,3.9800000190734863,4.070000171661377,10643857.0,3.738941192626953
2012-06-12,4.130000114440918,4.019999980926514,4.03000020980835,4.059999942779541,9645166.0,3.7297539710998535
2012-06-13,4.170000076293945,4.050000190734863,4.050000190734863,4.150000095367432,10798922.0,3.8124332427978516
2012-06-14,4.170000076293945,4.03000020980835,4.130000114440918,4.059999942779541,8078997.0,3.7297539710998535
2012-06-15,4.099999904632568,3.930000066757202,4.059999942779541,3.990000009536743,7446589.0,3.6654481887817383
2012-06-18,4.070000171661377,4.0,4.0,4.059999942779541,5137684.0,3.7297539710998535
2012-06-19,4.079999923706055,4.019999980926514,4.050000190734863,4.039999961853027,3090508.0,3.71138072013855
2012-06-20,4.070000171661377,3.940000057220459,4.070000171661377,3.9600000381469727,4793014.0,3.637887954711914
2012-06-21,3.9600000381469727,3.819999933242798,3.930000066757202,3.8499999046325684,10926050.0,3.5368356704711914
2012-06-25,3.869999885559082,3.680000066757202,3.8399999141693115,3.700000047683716,7901830.0,3.3990368843078613
2012-06-26,3.7300000190734863,3.619999885559082,3.680000066757202,3.7100000381469727,5666116.0,3.408224105834961
2012-06-27,3.740000009536743,3.6500000953674316,3.7200000286102295,3.6700000762939453,4204432.0,3.3714773654937744
2012-06-28,3.700000047683716,3.5899999141693115,3.6700000762939453,3.609999895095825,2892399.0,3.3163576126098633
2012-06-29,3.680000066757202,3.5999999046325684,3.619999885559082,3.680000066757202,3453529.0,3.3806638717651367
2012-07-02,3.7300000190734863,3.6600000858306885,3.700000047683716,3.690000057220459,3536160.0,3.389850616455078
2012-07-03,3.7699999809265137,3.6700000762939453,3.7100000381469727,3.7300000190734863,4070943.0,3.4265968799591064
2012-07-04,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.4265968799591064
2012-07-05,3.7200000286102295,3.569999933242798,3.7100000381469727,3.5799999237060547,7045681.0,3.2887978553771973
2012-07-06,3.690000057220459,3.509999990463257,3.640000104904175,3.619999885559082,8100435.0,3.3255438804626465
2012-07-09,3.6700000762939453,3.5399999618530273,3.5999999046325684,3.549999952316284,4686940.0,3.2612380981445312
2012-07-10,3.569999933242798,3.4200000762939453,3.559999942779541,3.490000009536743,4868845.0,3.206118583679199
2012-07-11,3.5299999713897705,3.450000047683716,3.490000009536743,3.5299999713897705,1937912.0,3.2428648471832275
2012-07-12,3.690000057220459,3.549999952316284,3.5799999237060547,3.5899999141693115,8508739.0,3.2979846000671387
2012-07-13,3.640000104904175,3.559999942779541,3.5999999046325684,3.5999999046325684,3712256.0,3.307171106338501
2012-07-16,3.619999885559082,3.3299999237060547,3.609999895095825,3.4000000953674316,4893794.0,3.1234395503997803
2012-07-17,3.5299999713897705,3.359999895095825,3.380000114440918,3.490000009536743,5000244.0,3.206118583679199
2012-07-18,3.5,3.3399999141693115,3.4800000190734863,3.4700000286102295,6277828.0,3.1877455711364746
2012-07-19,3.5199999809265137,3.4100000858306885,3.450000047683716,3.4600000381469727,4686341.0,3.1785590648651123
2012-07-20,3.5,3.430000066757202,3.4600000381469727,3.4600000381469727,1945349.0,3.1785590648651123
2012-07-23,3.509999990463257,3.390000104904175,3.4600000381469727,3.440000057220459,2317745.0,3.1601858139038086
2012-07-24,3.5,3.440000057220459,3.4700000286102295,3.4600000381469727,1940019.0,3.1785590648651123
2012-07-25,3.4700000286102295,3.390000104904175,3.4600000381469727,3.4200000762939453,2198247.0,3.141812562942505
2012-07-26,3.440000057220459,3.359999895095825,3.4200000762939453,3.380000114440918,3169936.0,3.1050662994384766
2012-07-27,3.4200000762939453,3.3299999237060547,3.4000000953674316,3.359999895095825,2059344.0,3.0866928100585938
2012-07-30,3.5,3.359999895095825,3.380000114440918,3.430000066757202,2267403.0,3.1509993076324463
2012-07-31,3.430000066757202,3.369999885559082,3.430000066757202,3.390000104904175,2055193.0,3.114252805709839
2012-08-01,3.440000057220459,3.369999885559082,3.390000104904175,3.430000066757202,6453957.0,3.1509993076324463
2012-08-02,3.440000057220459,3.299999952316284,3.4200000762939453,3.3399999141693115,4258585.0,3.06831955909729
2012-08-03,3.369999885559082,3.319999933242798,3.369999885559082,3.3499999046325684,3836205.0,3.0775065422058105
2012-08-06,3.430000066757202,3.3499999046325684,3.3499999046325684,3.4200000762939453,4074830.0,3.141812562942505
2012-08-07,3.490000009536743,3.4200000762939453,3.440000057220459,3.430000066757202,5446886.0,3.1509993076324463
2012-08-08,3.4800000190734863,3.4200000762939453,3.450000047683716,3.4700000286102295,4585191.0,3.1877455711364746
2012-08-09,3.6500000953674316,3.440000057220459,3.4600000381469727,3.5799999237060547,12316730.0,3.2887978553771973
2012-08-10,3.5899999141693115,3.490000009536743,3.5799999237060547,3.5799999237060547,6616840.0,3.2887978553771973
2012-08-13,3.5799999237060547,3.4600000381469727,3.559999942779541,3.4800000190734863,5469138.0,3.196932077407837
2012-08-14,3.509999990463257,3.4200000762939453,3.4700000286102295,3.5,2241744.0,3.2153053283691406
2012-08-15,3.490000009536743,3.380000114440918,3.4800000190734863,3.4200000762939453,2624974.0,3.141812562942505
2012-08-16,3.430000066757202,3.380000114440918,3.430000066757202,3.390000104904175,1194780.0,3.114252805709839
2012-08-17,3.4200000762939453,3.380000114440918,3.4200000762939453,3.4000000953674316,962325.0,3.1234395503997803
2012-08-20,3.380000114440918,3.2899999618530273,3.3399999141693115,3.359999895095825,3284493.0,3.0866928100585938
2012-08-21,3.390000104904175,3.3399999141693115,3.359999895095825,3.369999885559082,1981942.0,3.095879554748535
2012-08-22,3.380000114440918,3.3299999237060547,3.380000114440918,3.3499999046325684,1790198.0,3.0775065422058105
2012-08-23,3.380000114440918,3.3299999237060547,3.359999895095825,3.3499999046325684,1886357.0,3.0775065422058105
2012-08-24,3.369999885559082,3.2899999618530273,3.3499999046325684,3.319999933242798,2482229.0,3.0499467849731445
2012-08-27,3.319999933242798,3.190000057220459,3.319999933242798,3.2100000381469727,2582094.0,2.9488942623138428
2012-08-28,3.240000009536743,3.1700000762939453,3.190000057220459,3.2100000381469727,1743191.0,2.9488942623138428
2012-08-29,3.259999990463257,3.180000066757202,3.2100000381469727,3.190000057220459,1813824.0,2.930521249771118
2012-08-30,3.200000047683716,3.130000114440918,3.180000066757202,3.1600000858306885,1875460.0,2.902961492538452
2012-08-31,3.190000057220459,3.140000104904175,3.1500000953674316,3.1600000858306885,1185857.0,2.902961492538452
2012-09-03,3.25,3.140000104904175,3.1500000953674316,3.2200000286102295,2450850.0,2.958080768585205
2012-09-04,3.240000009536743,3.190000057220459,3.2300000190734863,3.2100000381469727,2276734.0,2.9488942623138428
2012-09-05,3.25,3.180000066757202,3.2100000381469727,3.2200000286102295,1632571.0,2.958080768585205
2012-09-06,3.259999990463257,3.2100000381469727,3.2300000190734863,3.240000009536743,1710460.0,2.976454019546509
2012-09-07,3.4600000381469727,3.25,3.259999990463257,3.4100000858306885,9139114.0,3.1326260566711426
2012-09-10,3.440000057220459,3.3299999237060547,3.4000000953674316,3.430000066757202,5445174.0,3.1509993076324463
2012-09-11,3.4200000762939453,3.359999895095825,3.4000000953674316,3.4000000953674316,2348248.0,3.1234395503997803
2012-09-12,3.4700000286102295,3.380000114440918,3.4100000858306885,3.440000057220459,2869709.0,3.1601858139038086
2012-09-13,3.450000047683716,3.390000104904175,3.430000066757202,3.4200000762939453,2113043.0,3.141812562942505
2012-09-14,3.4600000381469727,3.369999885559082,3.430000066757202,3.390000104904175,3153046.0,3.114252805709839
2012-09-17,3.4000000953674316,3.309999942779541,3.390000104904175,3.309999942779541,2228047.0,3.040760040283203
2012-09-18,3.319999933242798,3.2699999809265137,3.319999933242798,3.299999952316284,2061423.0,3.031573534011841
2012-09-19,3.319999933242798,3.240000009536743,3.299999952316284,3.2899999618530273,2458366.0,3.0223870277404785
2012-09-20,3.299999952316284,3.2200000286102295,3.2799999713897705,3.25,4663799.0,2.985640525817871
2012-09-21,3.359999895095825,3.2300000190734863,3.25,3.309999942779541,3234111.0,3.040760040283203
2012-09-24,3.3299999237060547,3.25,3.299999952316284,3.299999952316284,3197710.0,3.031573534011841
2012-09-25,3.319999933242798,3.259999990463257,3.2899999618530273,3.2899999618530273,1499402.0,3.0223870277404785
2012-09-26,3.309999942779541,3.180000066757202,3.2899999618530273,3.2200000286102295,2693911.0,2.958080768585205
2012-09-27,3.240000009536743,3.069999933242798,3.180000066757202,3.2100000381469727,5119942.0,3.0048859119415283
2012-09-28,3.2799999713897705,3.1500000953674316,3.1700000762939453,3.25,3459140.0,3.042329788208008
2012-10-08,3.2699999809265137,3.1600000858306885,3.2699999809265137,3.240000009536743,3833620.0,3.0329689979553223
2012-10-09,3.2899999618530273,3.2300000190734863,3.240000009536743,3.2799999713897705,4422203.0,3.07041335105896
2012-10-10,3.3299999237060547,3.240000009536743,3.2699999809265137,3.309999942779541,4298196.0,3.098496198654175
2012-10-11,3.299999952316284,3.2300000190734863,3.299999952316284,3.25,3209100.0,3.042329788208008
2012-10-12,3.2899999618530273,3.2300000190734863,3.25,3.2799999713897705,2316388.0,3.07041335105896
2012-10-15,3.309999942779541,3.259999990463257,3.2799999713897705,3.2899999618530273,2203923.0,3.0797741413116455
2012-10-16,3.309999942779541,3.2699999809265137,3.2799999713897705,3.299999952316284,1753296.0,3.08913516998291
2012-10-17,3.309999942779541,3.25,3.299999952316284,3.2699999809265137,3153155.0,3.061052083969116
2012-10-18,3.4000000953674316,3.259999990463257,3.2699999809265137,3.359999895095825,9721511.0,3.14530086517334
2012-10-19,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.3399999141693115,5238119.0,3.1265790462493896
2012-10-22,3.369999885559082,3.2799999713897705,3.3399999141693115,3.359999895095825,5009525.0,3.14530086517334
2012-10-23,3.5799999237060547,3.3499999046325684,3.380000114440918,3.4000000953674316,11187287.0,3.1827452182769775
2012-10-24,3.4600000381469727,3.359999895095825,3.369999885559082,3.390000104904175,5019574.0,3.173384189605713
2012-10-25,3.450000047683716,3.3299999237060547,3.380000114440918,3.3499999046325684,4571921.0,3.1359400749206543
2012-10-26,3.3499999046325684,3.2200000286102295,3.3299999237060547,3.259999990463257,4067760.0,3.0516912937164307
2012-10-29,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.259999990463257,1349760.0,3.0516912937164307
2012-10-30,3.359999895095825,3.240000009536743,3.2799999713897705,3.309999942779541,3256879.0,3.098496198654175
2012-10-31,3.3399999141693115,3.2799999713897705,3.299999952316284,3.3399999141693115,1855724.0,3.1265790462493896
2012-11-01,3.559999942779541,3.319999933242798,3.3499999046325684,3.4600000381469727,13098455.0,3.2389111518859863
2012-11-02,3.6500000953674316,3.4200000762939453,3.440000057220459,3.5899999141693115,20339959.0,3.3606045246124268
2012-11-05,3.5799999237060547,3.4800000190734863,3.569999933242798,3.509999990463257,8265719.0,3.2857165336608887
2012-11-06,3.509999990463257,3.369999885559082,3.5,3.430000066757202,5470740.0,3.2108283042907715
2012-11-07,3.490000009536743,3.4100000858306885,3.440000057220459,3.450000047683716,4776582.0,3.229550361633301
2012-11-08,3.5,3.369999885559082,3.430000066757202,3.369999885559082,6337205.0,3.1546621322631836
2012-11-09,3.430000066757202,3.359999895095825,3.380000114440918,3.4200000762939453,3844622.0,3.201467275619507
2012-11-12,3.490000009536743,3.4000000953674316,3.4200000762939453,3.4800000190734863,6035760.0,3.2576334476470947
2012-11-13,3.4700000286102295,3.309999942779541,3.4700000286102295,3.3299999237060547,4972400.0,3.117218255996704
2012-11-14,3.359999895095825,3.299999952316284,3.3299999237060547,3.319999933242798,2349516.0,3.1078572273254395
2012-11-15,3.359999895095825,3.2899999618530273,3.2899999618530273,3.2899999618530273,2336429.0,3.0797741413116455
2012-11-16,3.319999933242798,3.25,3.309999942779541,3.2899999618530273,3047091.0,3.0797741413116455
2012-11-19,3.319999933242798,3.259999990463257,3.299999952316284,3.309999942779541,2443229.0,3.098496198654175
2012-11-20,3.3499999046325684,3.2899999618530273,3.309999942779541,3.319999933242798,2809355.0,3.1078572273254395
2012-11-21,3.380000114440918,3.259999990463257,3.309999942779541,3.380000114440918,3743205.0,3.1640231609344482
2012-11-22,3.390000104904175,3.299999952316284,3.3499999046325684,3.359999895095825,4611129.0,3.14530086517334
2012-11-23,3.4000000953674316,3.3299999237060547,3.3299999237060547,3.3499999046325684,1927172.0,3.1359400749206543
2012-11-26,3.380000114440918,3.309999942779541,3.3499999046325684,3.3299999237060547,2014506.0,3.117218255996704
2012-11-27,3.319999933242798,3.200000047683716,3.299999952316284,3.2100000381469727,2937089.0,3.0048859119415283
2012-11-28,3.200000047683716,3.130000114440918,3.200000047683716,3.130000114440918,2795863.0,2.9299979209899902
2012-11-29,3.1700000762939453,3.069999933242798,3.130000114440918,3.0899999141693115,4260351.0,2.8925535678863525
2012-11-30,3.2300000190734863,3.0799999237060547,3.0799999237060547,3.1600000858306885,4096040.0,2.958080768585205
2012-12-03,3.25,3.140000104904175,3.1700000762939453,3.1500000953674316,5973441.0,2.9487202167510986
2012-12-04,3.299999952316284,3.130000114440918,3.1500000953674316,3.25,7049077.0,3.042329788208008
2012-12-05,3.380000114440918,3.2300000190734863,3.2300000190734863,3.359999895095825,6219310.0,3.14530086517334
2012-12-06,3.4000000953674316,3.319999933242798,3.3399999141693115,3.369999885559082,4314572.0,3.1546621322631836
2012-12-07,3.4200000762939453,3.3399999141693115,3.3399999141693115,3.4100000858306885,6464044.0,3.192106246948242
2012-12-10,3.4600000381469727,3.369999885559082,3.440000057220459,3.4200000762939453,6202073.0,3.201467275619507
2012-12-11,3.4700000286102295,3.369999885559082,3.390000104904175,3.4000000953674316,7527400.0,3.1827452182769775
2012-12-12,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.4000000953674316,4589544.0,3.1827452182769775
2012-12-13,3.430000066757202,3.359999895095825,3.390000104904175,3.390000104904175,3716863.0,3.173384189605713
2012-12-14,3.5299999713897705,3.369999885559082,3.390000104904175,3.5,10548106.0,3.276355504989624
2012-12-17,3.609999895095825,3.490000009536743,3.5,3.5,10967244.0,3.276355504989624
2012-12-18,3.5799999237060547,3.4700000286102295,3.4800000190734863,3.5,7897235.0,3.276355504989624
2012-12-19,3.509999990463257,3.4000000953674316,3.490000009536743,3.450000047683716,9280927.0,3.229550361633301
2012-12-20,3.4700000286102295,3.380000114440918,3.4200000762939453,3.450000047683716,7619313.0,3.229550361633301
2012-12-21,3.549999952316284,3.4200000762939453,3.440000057220459,3.4700000286102295,12973610.0,3.248272180557251
2012-12-24,3.5199999809265137,3.450000047683716,3.4800000190734863,3.509999990463257,4189383.0,3.2857165336608887
2012-12-25,3.700000047683716,3.490000009536743,3.5299999713897705,3.6500000953674316,14708401.0,3.4167709350585938
2012-12-26,3.7200000286102295,3.619999885559082,3.6600000858306885,3.6500000953674316,10743692.0,3.4167709350585938
2012-12-27,3.690000057220459,3.5899999141693115,3.6500000953674316,3.5999999046325684,6623012.0,3.3699655532836914
2012-12-28,3.740000009536743,3.5899999141693115,3.5999999046325684,3.700000047683716,22151436.0,3.463575839996338
2012-12-31,4.0,3.700000047683716,3.700000047683716,3.819999933242798,25344364.0,3.5759079456329346
2013-01-04,3.9000000953674316,3.7799999713897705,3.890000104904175,3.890000104904175,22641203.0,3.641434907913208
2013-01-07,3.9200000762939453,3.8299999237060547,3.869999885559082,3.880000114440918,18161785.0,3.6320738792419434
2013-01-08,3.9100000858306885,3.7799999713897705,3.9100000858306885,3.880000114440918,21400156.0,3.6320738792419434
2013-01-09,3.9100000858306885,3.75,3.880000114440918,3.799999952316284,21644554.0,3.557185649871826
2013-01-10,3.8499999046325684,3.75,3.7799999713897705,3.799999952316284,10786038.0,3.557185649871826
2013-01-11,3.799999952316284,3.6500000953674316,3.799999952316284,3.6500000953674316,9864581.0,3.4167709350585938
2013-01-14,3.7899999618530273,3.630000114440918,3.6500000953674316,3.7799999713897705,7291637.0,3.538463592529297
2013-01-15,3.819999933242798,3.759999990463257,3.7899999618530273,3.799999952316284,6024634.0,3.557185649871826
2013-01-16,3.799999952316284,3.700000047683716,3.7899999618530273,3.7300000190734863,7841910.0,3.491658926010132
2013-01-17,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.7200000286102295,3462938.0,3.482297897338867
2013-01-18,3.8399999141693115,3.7200000286102295,3.7200000286102295,3.819999933242798,8016751.0,3.5759079456329346
2013-01-21,3.869999885559082,3.7899999618530273,3.8499999046325684,3.819999933242798,7441176.0,3.5759079456329346
2013-01-22,3.8399999141693115,3.690000057220459,3.8399999141693115,3.700000047683716,8405449.0,3.463575839996338
2013-01-23,3.8499999046325684,3.690000057220459,3.700000047683716,3.8499999046325684,11500034.0,3.6039907932281494
2013-01-24,3.9100000858306885,3.759999990463257,3.8399999141693115,3.819999933242798,11721003.0,3.5759079456329346
2013-01-25,3.8399999141693115,3.759999990463257,3.799999952316284,3.7799999713897705,4067630.0,3.538463592529297
2013-01-28,3.9000000953674316,3.759999990463257,3.7799999713897705,3.890000104904175,9560126.0,3.641434907913208
2013-01-29,3.9600000381469727,3.869999885559082,3.9200000762939453,3.890000104904175,9247082.0,3.641434907913208
2013-01-30,3.9700000286102295,3.8499999046325684,3.869999885559082,3.940000057220459,9744225.0,3.6882400512695312
2013-01-31,3.940000057220459,3.809999942779541,3.940000057220459,3.8499999046325684,12095553.0,3.6039907932281494
2013-02-01,3.880000114440918,3.7899999618530273,3.8299999237060547,3.859999895095825,5965231.0,3.613352060317993
2013-02-04,3.880000114440918,3.809999942779541,3.8499999046325684,3.8499999046325684,4554812.0,3.6039907932281494
2013-02-05,3.950000047683716,3.809999942779541,3.819999933242798,3.930000066757202,6860623.0,3.6788792610168457
2013-02-06,3.9600000381469727,3.8499999046325684,3.950000047683716,3.9000000953674316,6050640.0,3.6507956981658936
2013-02-07,3.940000057220459,3.869999885559082,3.890000104904175,3.9000000953674316,3181696.0,3.6507956981658936
2013-02-08,4.019999980926514,3.890000104904175,3.890000104904175,3.990000009536743,7336786.0,3.7350451946258545
2013-02-18,4.039999961853027,3.9000000953674316,4.0,3.940000057220459,5393248.0,3.6882400512695312
2013-02-19,3.950000047683716,3.8299999237060547,3.950000047683716,3.8499999046325684,6346745.0,3.6039907932281494
2013-02-20,3.880000114440918,3.799999952316284,3.8499999046325684,3.880000114440918,3790123.0,3.6320738792419434
2013-02-21,3.859999895095825,3.740000009536743,3.8399999141693115,3.7899999618530273,5836579.0,3.5478246212005615
2013-02-22,3.880000114440918,3.7699999809265137,3.7699999809265137,3.8299999237060547,4259939.0,3.58526873588562
2013-02-25,3.880000114440918,3.809999942779541,3.8299999237060547,3.8399999141693115,2333877.0,3.594630002975464
2013-02-26,3.8299999237060547,3.7200000286102295,3.8299999237060547,3.7300000190734863,3364780.0,3.491658926010132
2013-02-27,3.799999952316284,3.7200000286102295,3.7300000190734863,3.7699999809265137,1990248.0,3.5291028022766113
2013-02-28,3.9000000953674316,3.7699999809265137,3.7899999618530273,3.8499999046325684,4999626.0,3.6039907932281494
2013-03-01,3.859999895095825,3.7899999618530273,3.8499999046325684,3.8299999237060547,3080008.0,3.58526873588562
2013-03-04,3.7200000286102295,3.5,3.7200000286102295,3.549999952316284,8823349.0,3.323160171508789
2013-03-05,3.619999885559082,3.509999990463257,3.5199999809265137,3.5999999046325684,2324794.0,3.3699655532836914
2013-03-06,3.640000104904175,3.5899999141693115,3.609999895095825,3.619999885559082,2445355.0,3.3886873722076416
2013-03-07,3.9800000190734863,3.5799999237060547,3.609999895095825,3.890000104904175,19163892.0,3.641434907913208
2013-03-08,3.890000104904175,3.7699999809265137,3.8499999046325684,3.7799999713897705,7134105.0,3.538463592529297
2013-03-11,3.9700000286102295,3.75,3.75,3.9000000953674316,12191423.0,3.6507956981658936
2013-03-12,3.940000057220459,3.799999952316284,3.869999885559082,3.819999933242798,7604757.0,3.5759079456329346
2013-03-13,3.8299999237060547,3.7200000286102295,3.8299999237060547,3.759999990463257,2492620.0,3.5197417736053467
2013-03-14,3.930000066757202,3.75,3.7899999618530273,3.8499999046325684,15427521.0,3.6039907932281494
2013-03-15,3.799999952316284,3.619999885559082,3.799999952316284,3.680000066757202,10585150.0,3.4448537826538086
2013-03-18,3.759999990463257,3.5999999046325684,3.680000066757202,3.609999895095825,3792319.0,3.379326581954956
2013-03-19,3.690000057220459,3.5999999046325684,3.619999885559082,3.6500000953674316,4625351.0,3.4167709350585938
2013-03-20,3.7200000286102295,3.619999885559082,3.6500000953674316,3.7100000381469727,5667214.0,3.4729368686676025
2013-03-21,3.799999952316284,3.680000066757202,3.690000057220459,3.7300000190734863,9680215.0,3.491658926010132
2013-03-22,3.7300000190734863,3.609999895095825,3.7200000286102295,3.6700000762939453,6188942.0,3.435492753982544
2013-03-25,3.7799999713897705,3.630000114440918,3.6700000762939453,3.759999990463257,12502544.0,3.5197417736053467
2013-03-26,3.9700000286102295,3.680000066757202,3.940000057220459,3.700000047683716,19115428.0,3.463575839996338
2013-03-27,3.690000057220459,3.559999942779541,3.630000114440918,3.630000114440918,9175479.0,3.3980488777160645
2013-03-28,3.619999885559082,3.4800000190734863,3.619999885559082,3.490000009536743,5011199.0,3.2669944763183594
2013-03-29,3.619999885559082,3.490000009536743,3.5,3.5899999141693115,4772762.0,3.3606045246124268
2013-04-01,3.6700000762939453,3.549999952316284,3.549999952316284,3.569999933242798,3823026.0,3.3418822288513184
2013-04-02,3.630000114440918,3.5199999809265137,3.5899999141693115,3.5399999618530273,4602814.0,3.3137993812561035
2013-04-03,3.630000114440918,3.5399999618530273,3.559999942779541,3.559999942779541,6206910.0,3.332521438598633
2013-04-08,3.559999942779541,3.390000104904175,3.5299999713897705,3.559999942779541,3960648.0,3.332521438598633
2013-04-09,3.5999999046325684,3.5299999713897705,3.549999952316284,3.569999933242798,2970095.0,3.3418822288513184
2013-04-10,3.5999999046325684,3.549999952316284,3.549999952316284,3.569999933242798,1796831.0,3.3418822288513184
2013-04-11,3.5999999046325684,3.559999942779541,3.569999933242798,3.569999933242798,1890532.0,3.3418822288513184
2013-04-12,3.5999999046325684,3.4800000190734863,3.5799999237060547,3.490000009536743,2918920.0,3.2669944763183594
2013-04-15,3.509999990463257,3.4200000762939453,3.4700000286102295,3.440000057220459,2080104.0,3.220189332962036
2013-04-16,3.5299999713897705,3.4100000858306885,3.4100000858306885,3.5199999809265137,2448095.0,3.295077323913574
2013-04-17,3.5399999618530273,3.4800000190734863,3.5299999713897705,3.5199999809265137,1509596.0,3.295077323913574
2013-04-18,3.5299999713897705,3.4700000286102295,3.5199999809265137,3.5299999713897705,1855544.0,3.3044381141662598
2013-04-19,3.5799999237060547,3.5,3.5199999809265137,3.569999933242798,3343724.0,3.3418822288513184
2013-04-22,3.549999952316284,3.5,3.5399999618530273,3.5299999713897705,2445242.0,3.3044381141662598
2013-04-23,3.5199999809265137,3.4000000953674316,3.5199999809265137,3.4200000762939453,3302839.0,3.201467275619507
2013-04-24,3.4800000190734863,3.4200000762939453,3.4200000762939453,3.440000057220459,1353236.0,3.220189332962036
2013-04-25,3.450000047683716,3.390000104904175,3.440000057220459,3.390000104904175,1756687.0,3.173384189605713
2013-04-26,3.4200000762939453,3.2799999713897705,3.4100000858306885,3.3499999046325684,3927738.0,3.1359400749206543
2013-05-02,3.430000066757202,3.3299999237060547,3.3399999141693115,3.4000000953674316,3033083.0,3.1827452182769775
2013-05-03,3.5,3.4000000953674316,3.4200000762939453,3.4700000286102295,3239804.0,3.248272180557251
2013-05-06,3.5,3.440000057220459,3.4700000286102295,3.4800000190734863,2390999.0,3.2576334476470947
2013-05-07,3.4800000190734863,3.430000066757202,3.4800000190734863,3.4800000190734863,2378015.0,3.2576334476470947
2013-05-08,3.5199999809265137,3.4600000381469727,3.4600000381469727,3.490000009536743,3081941.0,3.2669944763183594
2013-05-09,3.4800000190734863,3.4100000858306885,3.4800000190734863,3.450000047683716,2577013.0,3.229550361633301
2013-05-10,3.5,3.4100000858306885,3.4100000858306885,3.490000009536743,2557877.0,3.2669944763183594
2013-05-13,3.559999942779541,3.5,3.5,3.5299999713897705,3485090.0,3.3044381141662598
2013-05-14,3.5799999237060547,3.450000047683716,3.509999990463257,3.5299999713897705,3770909.0,3.3044381141662598
2013-05-15,3.5999999046325684,3.5199999809265137,3.5399999618530273,3.549999952316284,2555327.0,3.323160171508789
2013-05-16,3.630000114440918,3.5,3.569999933242798,3.630000114440918,5144461.0,3.3980488777160645
2013-05-17,3.690000057220459,3.549999952316284,3.559999942779541,3.6600000858306885,7372324.0,3.493499517440796
2013-05-20,3.7699999809265137,3.6500000953674316,3.6600000858306885,3.690000057220459,6852190.0,3.522134780883789
2013-05-21,3.7799999713897705,3.640000104904175,3.6600000858306885,3.75,8100758.0,3.5794050693511963
2013-05-22,3.859999895095825,3.700000047683716,3.7300000190734863,3.819999933242798,9681047.0,3.6462209224700928
2013-05-23,3.880000114440918,3.759999990463257,3.819999933242798,3.759999990463257,6726303.0,3.5889501571655273
2013-05-24,3.809999942779541,3.7200000286102295,3.7300000190734863,3.7799999713897705,4319705.0,3.6080403327941895
2013-05-27,3.7899999618530273,3.7100000381469727,3.7799999713897705,3.7699999809265137,5795228.0,3.5984952449798584
2013-05-28,3.819999933242798,3.7200000286102295,3.740000009536743,3.809999942779541,5349177.0,3.6366755962371826
2013-05-29,3.9000000953674316,3.759999990463257,3.8399999141693115,3.7699999809265137,9740949.0,3.5984952449798584
2013-05-30,3.8499999046325684,3.740000009536743,3.7799999713897705,3.7899999618530273,4389850.0,3.6175854206085205
2013-05-31,3.8399999141693115,3.700000047683716,3.799999952316284,3.700000047683716,4590950.0,3.53167986869812
2013-06-03,3.7699999809265137,3.690000057220459,3.7200000286102295,3.7100000381469727,4278597.0,3.541224956512451
2013-06-04,3.740000009536743,3.640000104904175,3.7200000286102295,3.6500000953674316,4187251.0,3.483954668045044
2013-06-05,3.690000057220459,3.630000114440918,3.6600000858306885,3.690000057220459,2420696.0,3.522134780883789
2013-06-06,3.680000066757202,3.5999999046325684,3.6600000858306885,3.609999895095825,2495564.0,3.4457740783691406
2013-06-07,3.640000104904175,3.5399999618530273,3.5999999046325684,3.5899999141693115,3294672.0,3.4266839027404785
2013-06-13,3.5799999237060547,3.4600000381469727,3.5799999237060547,3.490000009536743,3291141.0,3.331233263015747
2013-06-14,3.5199999809265137,3.450000047683716,3.490000009536743,3.5,2340763.0,3.340778350830078
2013-06-17,3.509999990463257,3.369999885559082,3.5,3.380000114440918,8226667.0,3.2262372970581055
2013-06-18,3.559999942779541,3.319999933242798,3.380000114440918,3.549999952316284,11510751.0,3.388503313064575
2013-06-19,3.5399999618530273,3.380000114440918,3.5,3.4600000381469727,7891137.0,3.302597761154175
2013-06-20,3.450000047683716,3.3399999141693115,3.4200000762939453,3.3399999141693115,3461308.0,3.188056707382202
2013-06-21,3.390000104904175,3.2699999809265137,3.319999933242798,3.380000114440918,3410958.0,3.2262372970581055
2013-06-24,3.380000114440918,3.069999933242798,3.3499999046325684,3.130000114440918,4684933.0,2.987610340118408
2013-06-25,3.180000066757202,2.819999933242798,3.130000114440918,3.049999952316284,10558538.0,2.9112496376037598
2013-06-26,3.0799999237060547,2.950000047683716,2.9600000381469727,3.0399999618530273,3496272.0,2.9017045497894287
2013-06-27,3.0999999046325684,3.0299999713897705,3.0399999618530273,3.0299999713897705,3969087.0,2.8921592235565186
2013-06-28,3.180000066757202,3.0,3.0,3.109999895095825,4695568.0,2.968519926071167
2013-07-01,3.140000104904175,3.059999942779541,3.0999999046325684,3.109999895095825,1832562.0,2.968519926071167
2013-07-02,3.1500000953674316,3.0299999713897705,3.0999999046325684,3.130000114440918,2517825.0,2.987610340118408
2013-07-03,3.130000114440918,3.0299999713897705,3.130000114440918,3.0999999046325684,2407469.0,2.958974838256836
2013-07-04,3.1600000858306885,3.049999952316284,3.0899999141693115,3.130000114440918,3557295.0,2.987610340118408
2013-07-05,3.240000009536743,3.0999999046325684,3.130000114440918,3.0999999046325684,4052759.0,2.958974838256836
2013-07-08,3.0999999046325684,3.0399999618530273,3.0899999141693115,3.049999952316284,3707519.0,2.9112496376037598
2013-07-09,3.0799999237060547,3.0299999713897705,3.0299999713897705,3.049999952316284,1721948.0,2.9112496376037598
2013-07-10,3.180000066757202,3.0399999618530273,3.049999952316284,3.1700000762939453,3325447.0,3.0257906913757324
2013-07-11,3.3399999141693115,3.140000104904175,3.1600000858306885,3.2799999713897705,6051381.0,3.130786657333374
2013-07-12,3.309999942779541,3.190000057220459,3.309999942779541,3.200000047683716,3864610.0,3.0544257164001465
2013-07-15,3.259999990463257,3.180000066757202,3.200000047683716,3.2300000190734863,2334225.0,3.0830607414245605
2013-07-16,3.25,3.180000066757202,3.25,3.2200000286102295,2372895.0,3.0735158920288086
2013-07-17,3.369999885559082,3.180000066757202,3.2100000381469727,3.259999990463257,5305188.0,3.111696481704712
2013-07-18,3.259999990463257,3.190000057220459,3.2300000190734863,3.2200000286102295,3310182.0,3.0735158920288086
2013-07-19,3.2300000190734863,3.0999999046325684,3.2300000190734863,3.0999999046325684,3054491.0,2.958974838256836
2013-07-22,3.119999885559082,3.069999933242798,3.0899999141693115,3.0999999046325684,2119002.0,2.958974838256836
2013-07-23,3.190000057220459,3.0799999237060547,3.0999999046325684,3.1500000953674316,3781033.0,3.0067007541656494
2013-07-24,3.130000114440918,3.049999952316284,3.130000114440918,3.0999999046325684,4184633.0,2.958974838256836
2013-07-25,3.109999895095825,3.0399999618530273,3.069999933242798,3.059999942779541,3774400.0,2.920794725418091
2013-07-26,3.069999933242798,3.009999990463257,3.049999952316284,3.0299999713897705,2431667.0,2.8921592235565186
2013-07-29,3.0299999713897705,2.9800000190734863,3.0199999809265137,2.9800000190734863,2637534.0,2.8444340229034424
2013-07-30,3.059999942779541,2.9800000190734863,3.0,3.049999952316284,2431126.0,2.9112496376037598
2013-07-31,3.259999990463257,3.109999895095825,3.130000114440918,3.1500000953674316,8145104.0,3.0067007541656494
2013-08-01,3.180000066757202,3.0899999141693115,3.130000114440918,3.1700000762939453,5978938.0,3.0257906913757324
2013-08-02,3.299999952316284,3.180000066757202,3.200000047683716,3.190000057220459,6897870.0,3.0448808670043945
2013-08-05,3.200000047683716,3.140000104904175,3.180000066757202,3.180000066757202,3595099.0,3.0353355407714844
2013-08-06,3.2300000190734863,3.1600000858306885,3.180000066757202,3.2200000286102295,4959350.0,3.0735158920288086
2013-08-07,3.319999933242798,3.2100000381469727,3.259999990463257,3.2200000286102295,8477040.0,3.0735158920288086
2013-08-08,3.240000009536743,3.1600000858306885,3.2200000286102295,3.200000047683716,3761597.0,3.0544257164001465
2013-08-09,3.2300000190734863,3.1600000858306885,3.200000047683716,3.2100000381469727,3212220.0,3.0639708042144775
2013-08-12,3.2799999713897705,3.200000047683716,3.2200000286102295,3.2799999713897705,5042170.0,3.130786657333374
2013-08-13,3.2899999618530273,3.25,3.2799999713897705,3.2699999809265137,3293065.0,3.121241331100464
2013-08-14,3.299999952316284,3.2200000286102295,3.2699999809265137,3.259999990463257,7918646.0,3.111696481704712
2013-08-15,3.259999990463257,3.190000057220459,3.259999990463257,3.2100000381469727,3700580.0,3.0639708042144775
2013-08-16,3.319999933242798,3.180000066757202,3.200000047683716,3.190000057220459,5353346.0,3.0448808670043945
2013-08-19,3.2300000190734863,3.1500000953674316,3.190000057220459,3.2100000381469727,3198878.0,3.0639708042144775
2013-08-20,3.2300000190734863,3.1700000762939453,3.2100000381469727,3.190000057220459,3700694.0,3.0448808670043945
2013-08-21,3.200000047683716,3.1600000858306885,3.1700000762939453,3.190000057220459,2911069.0,3.0448808670043945
2013-08-22,3.2200000286102295,3.1600000858306885,3.190000057220459,3.190000057220459,2765680.0,3.0448808670043945
2013-08-23,3.2100000381469727,3.130000114440918,3.2100000381469727,3.1600000858306885,2764013.0,3.0162453651428223
2013-08-26,3.2300000190734863,3.1500000953674316,3.180000066757202,3.2200000286102295,4024455.0,3.0735158920288086
2013-08-27,3.2799999713897705,3.2100000381469727,3.2300000190734863,3.2699999809265137,6384436.0,3.121241331100464
2013-08-28,3.2799999713897705,3.2100000381469727,3.2699999809265137,3.259999990463257,6374688.0,3.111696481704712
2013-08-29,3.319999933242798,3.2300000190734863,3.259999990463257,3.319999933242798,7120260.0,3.168966770172119
2013-08-30,3.3499999046325684,3.2699999809265137,3.3299999237060547,3.2799999713897705,8520936.0,3.130786657333374
2013-09-02,3.2799999713897705,3.2200000286102295,3.2699999809265137,3.25,3637844.0,3.1021509170532227
2013-09-03,3.390000104904175,3.25,3.2699999809265137,3.359999895095825,14906317.0,3.207146644592285
2013-09-04,3.5299999713897705,3.359999895095825,3.390000104904175,3.440000057220459,19024771.0,3.283507823944092
2013-09-05,3.440000057220459,3.3399999141693115,3.4100000858306885,3.369999885559082,6832329.0,3.2166919708251953
2013-09-06,3.390000104904175,3.299999952316284,3.359999895095825,3.3399999141693115,5647660.0,3.188056707382202
2013-09-09,3.450000047683716,3.309999942779541,3.309999942779541,3.4200000762939453,6701667.0,3.2644176483154297
2013-09-10,3.450000047683716,3.390000104904175,3.4200000762939453,3.440000057220459,6873160.0,3.283507823944092
2013-09-11,3.5,3.4000000953674316,3.450000047683716,3.4600000381469727,8890945.0,3.302597761154175
2013-09-12,3.5199999809265137,3.4200000762939453,3.430000066757202,3.509999990463257,8011123.0,3.350323438644409
2013-09-13,3.630000114440918,3.4700000286102295,3.5,3.569999933242798,16934406.0,3.4075934886932373
2013-09-16,3.630000114440918,3.5399999618530273,3.549999952316284,3.569999933242798,8848701.0,3.4075934886932373
2013-09-17,3.509999990463257,3.3499999046325684,3.509999990463257,3.369999885559082,4532434.0,3.2166919708251953
2013-09-18,3.4600000381469727,3.359999895095825,3.369999885559082,3.4100000858306885,3552986.0,3.2548725605010986
2013-09-23,3.509999990463257,3.4200000762939453,3.4200000762939453,3.5,3794087.0,3.340778350830078
2013-09-24,3.509999990463257,3.430000066757202,3.5,3.4700000286102295,4661216.0,3.312142848968506
2013-09-25,3.490000009536743,3.4200000762939453,3.4800000190734863,3.430000066757202,5429774.0,3.2739627361297607
2013-09-26,3.450000047683716,3.309999942779541,3.430000066757202,3.390000104904175,4287142.0,3.2357823848724365
2013-09-27,3.390000104904175,3.3399999141693115,3.380000114440918,3.3499999046325684,1929018.0,3.197601795196533
2013-09-30,3.380000114440918,3.309999942779541,3.3299999237060547,3.359999895095825,1612819.0,3.207146644592285
2013-10-08,3.569999933242798,3.3399999141693115,3.359999895095825,3.5199999809265137,10281218.0,3.359868288040161
2013-10-09,3.549999952316284,3.450000047683716,3.5199999809265137,3.5399999618530273,7425691.0,3.3789584636688232
2013-10-10,3.569999933242798,3.4700000286102295,3.5199999809265137,3.490000009536743,5657355.0,3.331233263015747
2013-10-11,3.5399999618530273,3.4800000190734863,3.5,3.5199999809265137,4119295.0,3.359868288040161
2013-10-14,3.5199999809265137,3.4200000762939453,3.5199999809265137,3.4700000286102295,6401487.0,3.312142848968506
2013-10-15,3.509999990463257,3.430000066757202,3.4700000286102295,3.4700000286102295,4944596.0,3.312142848968506
2013-10-16,3.4600000381469727,3.3299999237060547,3.450000047683716,3.359999895095825,5029948.0,3.207146644592285
2013-10-17,3.390000104904175,3.319999933242798,3.369999885559082,3.3399999141693115,3881425.0,3.188056707382202
2013-10-18,3.390000104904175,3.309999942779541,3.309999942779541,3.359999895095825,1969700.0,3.207146644592285
2013-10-21,3.390000104904175,3.309999942779541,3.359999895095825,3.359999895095825,4893244.0,3.207146644592285
2013-10-22,3.4000000953674316,3.3499999046325684,3.369999885559082,3.369999885559082,2950783.0,3.2166919708251953
2013-10-23,3.4000000953674316,3.319999933242798,3.390000104904175,3.3299999237060547,2887956.0,3.17851185798645
2013-10-24,3.3299999237060547,3.25,3.319999933242798,3.259999990463257,3152000.0,3.111696481704712
2013-10-25,3.2699999809265137,3.180000066757202,3.259999990463257,3.200000047683716,2656836.0,3.0544257164001465
2013-10-28,3.2200000286102295,3.190000057220459,3.2100000381469727,3.200000047683716,1486437.0,3.0544257164001465
2013-10-29,3.25,3.0999999046325684,3.200000047683716,3.1600000858306885,2962683.0,3.0162453651428223
2013-10-30,3.240000009536743,3.1500000953674316,3.1700000762939453,3.2200000286102295,2508812.0,3.0735158920288086
2013-10-31,3.2699999809265137,3.190000057220459,3.2300000190734863,3.2200000286102295,3306276.0,3.0735158920288086
2013-11-01,3.2300000190734863,3.1500000953674316,3.2100000381469727,3.200000047683716,2476121.0,3.0544257164001465
2013-11-04,3.2300000190734863,3.180000066757202,3.200000047683716,3.190000057220459,1468399.0,3.0448808670043945
2013-11-05,3.2200000286102295,3.1500000953674316,3.200000047683716,3.2200000286102295,1510374.0,3.0735158920288086
2013-11-06,3.319999933242798,3.200000047683716,3.240000009536743,3.2200000286102295,2098978.0,3.0735158920288086
2013-11-07,3.2200000286102295,3.1500000953674316,3.200000047683716,3.1600000858306885,2066586.0,3.0162453651428223
2013-11-08,3.1700000762939453,3.130000114440918,3.140000104904175,3.130000114440918,1902558.0,2.987610340118408
2013-11-11,3.1500000953674316,3.0899999141693115,3.119999885559082,3.140000104904175,1164199.0,2.9971554279327393
2013-11-12,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1500000953674316,1471966.0,3.0067007541656494
2013-11-13,3.1700000762939453,3.109999895095825,3.1500000953674316,3.130000114440918,2056506.0,2.987610340118408
2013-11-14,3.140000104904175,3.0899999141693115,3.130000114440918,3.109999895095825,1259321.0,2.968519926071167
2013-11-15,3.180000066757202,3.109999895095825,3.109999895095825,3.1600000858306885,2827857.0,3.0162453651428223
2013-11-18,3.2100000381469727,3.130000114440918,3.1600000858306885,3.2100000381469727,3892999.0,3.0639708042144775
2013-11-19,3.2100000381469727,3.180000066757202,3.2100000381469727,3.2100000381469727,2764312.0,3.0639708042144775
2013-11-20,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.2100000381469727,2529824.0,3.0639708042144775
2013-11-21,3.2200000286102295,3.1600000858306885,3.190000057220459,3.200000047683716,3433921.0,3.0544257164001465
2013-11-22,3.2200000286102295,3.1700000762939453,3.200000047683716,3.200000047683716,1676671.0,3.0544257164001465
2013-11-25,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.180000066757202,3094548.0,3.0353355407714844
2013-11-26,3.2100000381469727,3.180000066757202,3.180000066757202,3.2100000381469727,2373827.0,3.0639708042144775
2013-11-27,3.2100000381469727,3.180000066757202,3.2100000381469727,3.2100000381469727,2539463.0,3.0639708042144775
2013-11-28,3.259999990463257,3.200000047683716,3.2100000381469727,3.2300000190734863,5068121.0,3.0830607414245605
2013-11-29,3.25,3.200000047683716,3.2300000190734863,3.2200000286102295,2954214.0,3.0735158920288086
2013-12-02,3.200000047683716,3.069999933242798,3.180000066757202,3.109999895095825,4855061.0,2.968519926071167
2013-12-03,3.1500000953674316,3.0899999141693115,3.119999885559082,3.140000104904175,2841583.0,2.9971554279327393
2013-12-04,3.190000057220459,3.119999885559082,3.140000104904175,3.180000066757202,2810725.0,3.0353355407714844
2013-12-05,3.200000047683716,3.1600000858306885,3.1700000762939453,3.180000066757202,1543048.0,3.0353355407714844
2013-12-06,3.309999942779541,3.1500000953674316,3.1600000858306885,3.25,6771205.0,3.1021509170532227
2013-12-09,3.2699999809265137,3.119999885559082,3.259999990463257,3.180000066757202,10434382.0,3.0353355407714844
2013-12-10,3.180000066757202,3.0899999141693115,3.1700000762939453,3.140000104904175,11886471.0,2.9971554279327393
2013-12-11,3.140000104904175,3.0899999141693115,3.140000104904175,3.109999895095825,3992783.0,2.968519926071167
2013-12-12,3.130000114440918,3.0899999141693115,3.0999999046325684,3.119999885559082,2307034.0,2.978065013885498
2013-12-13,3.130000114440918,3.0899999141693115,3.119999885559082,3.0999999046325684,2387278.0,2.958974838256836
2013-12-16,3.109999895095825,3.0199999809265137,3.0999999046325684,3.059999942779541,8680137.0,2.920794725418091
2013-12-17,3.059999942779541,3.0199999809265137,3.059999942779541,3.0399999618530273,2895550.0,2.9017045497894287
2013-12-18,3.069999933242798,3.0299999713897705,3.049999952316284,3.049999952316284,2948530.0,2.9112496376037598
2013-12-19,3.059999942779541,2.9800000190734863,3.049999952316284,3.0,6450617.0,2.8635241985321045
2013-12-20,3.0,2.880000114440918,2.990000009536743,2.9100000858306885,7541953.0,2.777618646621704
2013-12-23,2.9100000858306885,2.8499999046325684,2.9100000858306885,2.880000114440918,3713724.0,2.748983144760132
2013-12-24,2.9200000762939453,2.8399999141693115,2.869999885559082,2.880000114440918,4295947.0,2.748983144760132
2013-12-25,2.9000000953674316,2.859999895095825,2.880000114440918,2.9000000953674316,3392043.0,2.768073320388794
2013-12-26,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.8399999141693115,3038068.0,2.7108027935028076
2013-12-27,2.880000114440918,2.8299999237060547,2.8299999237060547,2.869999885559082,2106828.0,2.739438056945801
2013-12-30,2.9000000953674316,2.859999895095825,2.880000114440918,2.869999885559082,1691140.0,2.739438056945801
2013-12-31,2.9200000762939453,2.859999895095825,2.869999885559082,2.9200000762939453,2504869.0,2.787163496017456
2014-01-02,2.9700000286102295,2.859999895095825,2.9200000762939453,2.9200000762939453,7535253.0,2.787163496017456
2014-01-03,2.890000104904175,2.8299999237060547,2.880000114440918,2.859999895095825,4611286.0,2.7298927307128906
2014-01-06,2.869999885559082,2.7699999809265137,2.869999885559082,2.7699999809265137,3354646.0,2.6439874172210693
2014-01-07,2.7799999713897705,2.7300000190734863,2.759999990463257,2.75,3761189.0,2.6248972415924072
2014-01-08,2.759999990463257,2.7100000381469727,2.740000009536743,2.7200000286102295,3230175.0,2.596261978149414
2014-01-09,2.7699999809265137,2.7200000286102295,2.740000009536743,2.740000009536743,3124550.0,2.615352153778076
2014-01-10,2.740000009536743,2.6700000762939453,2.7300000190734863,2.680000066757202,2553150.0,2.55808162689209
2014-01-13,2.7100000381469727,2.5999999046325684,2.680000066757202,2.6700000762939453,2670321.0,2.5485363006591797
2014-01-14,2.740000009536743,2.630000114440918,2.6700000762939453,2.7300000190734863,2675255.0,2.605807065963745
2014-01-15,2.740000009536743,2.6700000762939453,2.7300000190734863,2.690000057220459,1230612.0,2.567626476287842
2014-01-16,2.7100000381469727,2.680000066757202,2.690000057220459,2.700000047683716,1320542.0,2.577171802520752
2014-01-17,2.7200000286102295,2.6700000762939453,2.700000047683716,2.690000057220459,1528166.0,2.567626476287842
2014-01-20,2.7100000381469727,2.6500000953674316,2.690000057220459,2.6700000762939453,1217894.0,2.5485363006591797
2014-01-21,2.700000047683716,2.6500000953674316,2.6500000953674316,2.680000066757202,1754470.0,2.55808162689209
2014-01-22,2.8399999141693115,2.6700000762939453,2.680000066757202,2.819999933242798,5069238.0,2.6917126178741455
2014-01-23,2.809999942779541,2.740000009536743,2.799999952316284,2.759999990463257,3424311.0,2.6344423294067383
2014-01-24,2.859999895095825,2.75,2.7699999809265137,2.7899999618530273,4769743.0,2.6630773544311523
2014-01-27,2.8399999141693115,2.7699999809265137,2.799999952316284,2.799999952316284,2997131.0,2.6726224422454834
2014-01-28,2.819999933242798,2.759999990463257,2.7799999713897705,2.7699999809265137,1395464.0,2.6439874172210693
2014-01-29,2.7899999618530273,2.75,2.759999990463257,2.7799999713897705,1086261.0,2.6535325050354004
2014-01-30,2.7799999713897705,2.7100000381469727,2.7799999713897705,2.75,1702549.0,2.6248972415924072
2014-02-07,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.7699999809265137,1240701.0,2.6439874172210693
2014-02-10,2.8299999237060547,2.75,2.75,2.819999933242798,3158536.0,2.6917126178741455
2014-02-11,2.8499999046325684,2.809999942779541,2.819999933242798,2.8299999237060547,2978584.0,2.7012577056884766
2014-02-12,2.859999895095825,2.819999933242798,2.8399999141693115,2.8499999046325684,2563274.0,2.7203478813171387
2014-02-13,2.859999895095825,2.819999933242798,2.859999895095825,2.8399999141693115,2219060.0,2.7108027935028076
2014-02-14,2.950000047683716,2.809999942779541,2.8299999237060547,2.890000104904175,5539383.0,2.758528470993042
2014-02-17,2.9100000858306885,2.809999942779541,2.869999885559082,2.859999895095825,14448978.0,2.7298927307128906
2014-02-18,2.8399999141693115,2.799999952316284,2.8299999237060547,2.8299999237060547,7078698.0,2.7012577056884766
2014-02-19,2.859999895095825,2.799999952316284,2.819999933242798,2.8499999046325684,5469986.0,2.7203478813171387
2014-02-20,2.869999885559082,2.8299999237060547,2.8299999237060547,2.8499999046325684,5824787.0,2.7203478813171387
2014-02-21,2.859999895095825,2.7799999713897705,2.8399999141693115,2.7899999618530273,3361697.0,2.6630773544311523
2014-02-24,2.7799999713897705,2.6600000858306885,2.7799999713897705,2.690000057220459,4233098.0,2.567626476287842
2014-02-25,2.7100000381469727,2.609999895095825,2.690000057220459,2.619999885559082,3933289.0,2.5008108615875244
2014-02-26,2.6500000953674316,2.5999999046325684,2.619999885559082,2.640000104904175,2569834.0,2.5199012756347656
2014-02-27,2.700000047683716,2.6500000953674316,2.6700000762939453,2.6600000858306885,2511203.0,2.5389914512634277
2014-02-28,2.690000057220459,2.640000104904175,2.6600000858306885,2.680000066757202,2078664.0,2.55808162689209
2014-03-03,2.7100000381469727,2.680000066757202,2.700000047683716,2.700000047683716,2217334.0,2.577171802520752
2014-03-04,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.7100000381469727,1929917.0,2.586716890335083
2014-03-05,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.690000057220459,1879232.0,2.567626476287842
2014-03-06,2.759999990463257,2.6600000858306885,2.6700000762939453,2.75,3613189.0,2.6248972415924072
2014-03-07,2.7699999809265137,2.7300000190734863,2.75,2.7300000190734863,2889669.0,2.605807065963745
2014-03-10,2.7300000190734863,2.619999885559082,2.7300000190734863,2.6500000953674316,2588270.0,2.5294463634490967
2014-03-11,2.690000057220459,2.619999885559082,2.640000104904175,2.680000066757202,2500235.0,2.55808162689209
2014-03-12,2.950000047683716,2.6500000953674316,2.680000066757202,2.950000047683716,18267842.0,2.815798759460449
2014-03-13,3.190000057220459,2.950000047683716,3.0899999141693115,2.990000009536743,36563646.0,2.8539788722991943
2014-03-14,2.9200000762939453,2.819999933242798,2.9000000953674316,2.8499999046325684,17156240.0,2.7203478813171387
2014-03-17,2.990000009536743,2.8499999046325684,2.880000114440918,2.880000114440918,14102601.0,2.748983144760132
2014-03-18,2.940000057220459,2.8299999237060547,2.8499999046325684,2.9000000953674316,10352553.0,2.768073320388794
2014-03-19,3.049999952316284,2.819999933242798,2.869999885559082,2.990000009536743,14224645.0,2.8539788722991943
2014-03-20,3.180000066757202,2.9600000381469727,3.0999999046325684,2.9700000286102295,26649224.0,2.8348889350891113
2014-03-21,3.2699999809265137,2.9100000858306885,2.950000047683716,3.2699999809265137,23359545.0,3.121241331100464
2014-03-24,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,9703598.0,3.4362289905548096
2014-03-25,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,10417071.0,3.7798519134521484
2014-03-26,4.360000133514404,4.150000095367432,4.360000133514404,4.320000171661377,186389193.0,4.123475074768066
2014-03-27,4.369999885559082,4.010000228881836,4.159999847412109,4.039999961853027,125935157.0,3.8562123775482178
2014-03-28,4.260000228881836,3.700000047683716,4.099999904632568,3.8299999237060547,104407545.0,3.6557657718658447
2014-03-31,3.9600000381469727,3.75,3.819999933242798,3.8499999046325684,50530944.0,3.674855947494507
2014-04-01,3.990000009536743,3.690000057220459,3.799999952316284,3.890000104904175,57582561.0,3.713036298751831
2014-04-02,4.230000019073486,3.8499999046325684,3.890000104904175,4.03000020980835,103426655.0,3.846667766571045
2014-04-03,3.990000009536743,3.630000114440918,3.990000009536743,3.6600000858306885,88665239.0,3.493499517440796
2014-04-04,3.7899999618530273,3.5899999141693115,3.630000114440918,3.7200000286102295,51869410.0,3.5507700443267822
2014-04-08,3.740000009536743,3.5399999618530273,3.630000114440918,3.7300000190734863,37772099.0,3.5603151321411133
2014-04-09,3.759999990463257,3.609999895095825,3.680000066757202,3.7100000381469727,42690566.0,3.541224956512451
2014-04-10,3.740000009536743,3.619999885559082,3.7200000286102295,3.680000066757202,42909155.0,3.512589693069458
2014-04-11,3.680000066757202,3.559999942779541,3.6700000762939453,3.5999999046325684,28057316.0,3.4362289905548096
2014-04-14,3.640000104904175,3.490000009536743,3.5899999141693115,3.609999895095825,34135081.0,3.4457740783691406
2014-04-15,3.609999895095825,3.450000047683716,3.5999999046325684,3.5,33822950.0,3.340778350830078
2014-04-16,3.5199999809265137,3.4600000381469727,3.490000009536743,3.509999990463257,16686114.0,3.350323438644409
2014-04-17,3.5199999809265137,3.4200000762939453,3.5199999809265137,3.430000066757202,21697399.0,3.2739627361297607
2014-04-18,3.450000047683716,3.390000104904175,3.440000057220459,3.430000066757202,12938765.0,3.2739627361297607
2014-04-21,3.4800000190734863,3.359999895095825,3.4200000762939453,3.359999895095825,15155095.0,3.207146644592285
2014-04-22,3.430000066757202,3.3499999046325684,3.430000066757202,3.4100000858306885,14453577.0,3.2548725605010986
2014-04-23,3.3499999046325684,3.240000009536743,3.3499999046325684,3.259999990463257,13547613.0,3.1769115924835205
2014-04-24,3.440000057220459,3.2300000190734863,3.2799999713897705,3.3399999141693115,32726509.0,3.2548720836639404
2014-04-25,3.4200000762939453,3.25,3.309999942779541,3.2899999618530273,16793234.0,3.206146717071533
2014-04-28,3.2699999809265137,3.109999895095825,3.240000009536743,3.119999885559082,15266358.0,3.0404794216156006
2014-04-29,3.140000104904175,3.009999990463257,3.119999885559082,3.130000114440918,14253808.0,3.050224781036377
2014-04-30,3.1700000762939453,3.069999933242798,3.0799999237060547,3.109999895095825,11702262.0,3.0307343006134033
2014-05-05,3.0799999237060547,2.950000047683716,3.0799999237060547,3.0399999618530273,16684306.0,2.9625186920166016
2014-05-06,3.059999942779541,3.0,3.009999990463257,3.0299999713897705,11844067.0,2.952773332595825
2014-05-07,3.109999895095825,2.9800000190734863,3.0399999618530273,2.9800000190734863,10688960.0,2.904047966003418
2014-05-08,3.2300000190734863,2.9800000190734863,2.990000009536743,3.0899999141693115,31826802.0,3.011244058609009
2014-05-09,3.059999942779541,2.940000057220459,3.0399999618530273,2.9800000190734863,19862383.0,2.904047966003418
2014-05-12,3.069999933242798,2.940000057220459,3.0,3.059999942779541,18999028.0,2.982008934020996
2014-05-13,3.1600000858306885,3.049999952316284,3.059999942779541,3.0799999237060547,16748516.0,3.0014989376068115
2014-05-14,3.2799999713897705,3.109999895095825,3.1700000762939453,3.119999885559082,22444072.0,3.0404794216156006
2014-05-15,3.069999933242798,2.990000009536743,3.059999942779541,3.0,11795738.0,2.9235382080078125
2014-05-16,3.0399999618530273,2.9700000286102295,3.0,3.0299999713897705,6760725.0,2.952773332595825
2014-05-19,3.0199999809265137,2.940000057220459,3.0199999809265137,2.9700000286102295,8288227.0,2.8943026065826416
2014-05-20,3.0,2.930000066757202,2.9800000190734863,2.950000047683716,6677432.0,2.874812364578247
2014-05-21,3.009999990463257,2.9100000858306885,2.950000047683716,2.990000009536743,6872615.0,2.913792848587036
2014-05-22,3.059999942779541,2.9600000381469727,2.9800000190734863,3.0199999809265137,11055988.0,2.943028211593628
2014-05-23,3.119999885559082,3.0,3.0299999713897705,3.0899999141693115,18980895.0,3.011244058609009
2014-05-26,3.0899999141693115,3.049999952316284,3.069999933242798,3.0799999237060547,9770047.0,3.0014989376068115
2014-05-27,3.0899999141693115,3.0199999809265137,3.0899999141693115,3.0299999713897705,6857730.0,2.952773332595825
2014-05-28,3.059999942779541,3.009999990463257,3.0399999618530273,3.059999942779541,7046062.0,2.982008934020996
2014-05-29,3.0799999237060547,2.990000009536743,3.059999942779541,3.0,7430570.0,2.9235382080078125
2014-05-30,3.009999990463257,2.9600000381469727,3.0,2.9700000286102295,6608334.0,2.8943026065826416
2014-06-03,3.0799999237060547,2.9600000381469727,2.9700000286102295,3.0399999618530273,11214299.0,2.9625186920166016
2014-06-04,3.049999952316284,2.9600000381469727,3.0299999713897705,2.9800000190734863,5228056.0,2.904047966003418
2014-06-05,3.0299999713897705,2.9600000381469727,2.9600000381469727,3.0299999713897705,4920147.0,2.952773332595825
2014-06-06,3.0399999618530273,2.9800000190734863,3.0199999809265137,3.009999990463257,5969480.0,2.9332830905914307
2014-06-09,3.069999933242798,2.9800000190734863,3.009999990463257,3.009999990463257,7763763.0,2.9332830905914307
2014-06-10,3.0399999618530273,2.9800000190734863,3.009999990463257,3.0199999809265137,5939165.0,2.943028211593628
2014-06-11,3.119999885559082,3.0199999809265137,3.0199999809265137,3.0999999046325684,20380416.0,3.020989179611206
2014-06-12,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,7833892.0,3.0014989376068115
2014-06-13,3.119999885559082,3.0399999618530273,3.069999933242798,3.119999885559082,11934594.0,3.0404794216156006
2014-06-16,3.430000066757202,3.1700000762939453,3.200000047683716,3.180000066757202,62434011.0,3.0989503860473633
2014-06-17,3.190000057220459,3.0999999046325684,3.1500000953674316,3.130000114440918,17862502.0,3.050224781036377
2014-06-18,3.119999885559082,3.0299999713897705,3.119999885559082,3.049999952316284,11991797.0,2.972263813018799
2014-06-19,3.069999933242798,2.890000104904175,3.049999952316284,2.9200000762939453,14332614.0,2.8455770015716553
2014-06-20,2.9800000190734863,2.9200000762939453,2.930000066757202,2.9600000381469727,5077833.0,2.8845577239990234
2014-06-23,3.009999990463257,2.9600000381469727,2.9700000286102295,2.9700000286102295,3912678.0,2.8943026065826416
2014-06-24,2.990000009536743,2.9000000953674316,2.9800000190734863,2.9800000190734863,6437704.0,2.904047966003418
2014-06-25,2.990000009536743,2.950000047683716,2.9800000190734863,2.9800000190734863,3035245.0,2.904047966003418
2014-06-26,3.0299999713897705,2.9600000381469727,2.9700000286102295,3.0,5176652.0,2.9235382080078125
2014-06-27,3.0299999713897705,2.9800000190734863,3.009999990463257,3.0199999809265137,7916140.0,2.943028211593628
2014-06-30,3.059999942779541,3.009999990463257,3.0299999713897705,3.049999952316284,6057956.0,2.972263813018799
2014-07-01,3.049999952316284,3.009999990463257,3.049999952316284,3.0399999618530273,6009031.0,2.9625186920166016
2014-07-02,3.3399999141693115,3.0199999809265137,3.0399999618530273,3.140000104904175,54093180.0,3.059969902038574
2014-07-03,3.25,3.049999952316284,3.0899999141693115,3.1700000762939453,37845157.0,3.089205503463745
2014-07-04,3.1700000762939453,3.119999885559082,3.1500000953674316,3.140000104904175,16444078.0,3.059969902038574
2014-07-07,3.2300000190734863,3.109999895095825,3.130000114440918,3.1600000858306885,13538356.0,3.0794601440429688
2014-07-08,3.1500000953674316,3.109999895095825,3.1500000953674316,3.140000104904175,8580105.0,3.059969902038574
2014-07-09,3.140000104904175,3.0299999713897705,3.130000114440918,3.0399999618530273,11056842.0,2.9625186920166016
2014-07-10,3.069999933242798,3.0199999809265137,3.0199999809265137,3.059999942779541,6375207.0,2.982008934020996
2014-07-11,3.109999895095825,3.049999952316284,3.059999942779541,3.109999895095825,5715963.0,3.0307343006134033
2014-07-14,3.1600000858306885,3.109999895095825,3.109999895095825,3.1500000953674316,9091696.0,3.0697152614593506
2014-07-15,3.1600000858306885,3.0999999046325684,3.1500000953674316,3.140000104904175,9442926.0,3.059969902038574
2014-07-16,3.190000057220459,3.119999885559082,3.140000104904175,3.1700000762939453,10532161.0,3.089205503463745
2014-07-17,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.130000114440918,6530807.0,3.050224781036377
2014-07-18,3.200000047683716,3.0999999046325684,3.0999999046325684,3.1700000762939453,14270089.0,3.089205503463745
2014-07-21,3.2100000381469727,3.130000114440918,3.1600000858306885,3.1500000953674316,11368018.0,3.0697152614593506
2014-07-22,3.190000057220459,3.1500000953674316,3.1500000953674316,3.1700000762939453,11571161.0,3.089205503463745
2014-07-23,3.3399999141693115,3.1700000762939453,3.190000057220459,3.200000047683716,23050399.0,3.118440628051758
2014-07-24,3.5,3.180000066757202,3.180000066757202,3.3399999141693115,50338973.0,3.2548720836639404
2014-07-25,3.3299999237060547,3.25,3.2899999618530273,3.319999933242798,21123796.0,3.235382080078125
2014-07-28,3.450000047683716,3.309999942779541,3.319999933242798,3.380000114440918,29961299.0,3.2938530445098877
2014-07-29,3.450000047683716,3.3399999141693115,3.4000000953674316,3.380000114440918,22037401.0,3.2938530445098877
2014-07-30,3.4000000953674316,3.2799999713897705,3.390000104904175,3.319999933242798,23770507.0,3.235382080078125
2014-07-31,3.390000104904175,3.2899999618530273,3.309999942779541,3.380000114440918,21131953.0,3.2938530445098877
2014-08-01,3.4100000858306885,3.299999952316284,3.390000104904175,3.309999942779541,21010762.0,3.2256369590759277
2014-08-04,3.380000114440918,3.2699999809265137,3.309999942779541,3.369999885559082,18121792.0,3.2841076850891113
2014-08-05,3.359999895095825,3.319999933242798,3.359999895095825,3.3499999046325684,12273354.0,3.264617443084717
2014-08-06,3.4100000858306885,3.3399999141693115,3.359999895095825,3.4000000953674316,19407516.0,3.3133432865142822
2014-08-07,3.4100000858306885,3.309999942779541,3.4000000953674316,3.319999933242798,13220713.0,3.235382080078125
2014-08-08,3.4800000190734863,3.2699999809265137,3.309999942779541,3.390000104904175,25880564.0,3.303598165512085
2014-08-11,3.4100000858306885,3.3299999237060547,3.3499999046325684,3.4000000953674316,19978729.0,3.3133432865142822
2014-08-12,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-13,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-14,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-15,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-18,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-19,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-20,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-21,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-22,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-25,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-26,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-27,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-28,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-08-29,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-01,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-02,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-03,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-04,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-05,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-09,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-10,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-11,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-12,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-15,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-16,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-17,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-18,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-19,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-22,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-23,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-24,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-25,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-26,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-29,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-09-30,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-08,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-09,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-10,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-13,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-14,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-15,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-16,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-17,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-20,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-21,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-22,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-23,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-24,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-27,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-28,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-29,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-30,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-10-31,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.3133432865142822
2014-11-03,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,5171514.0,3.6446774005889893
2014-11-04,4.0,3.8399999141693115,4.0,3.869999885559082,78419175.0,3.7713639736175537
2014-11-05,3.859999895095825,3.75,3.859999895095825,3.799999952316284,28522567.0,3.703148126602173
2014-11-06,3.8499999046325684,3.740000009536743,3.7699999809265137,3.7899999618530273,17375941.0,3.6934030055999756
2014-11-07,3.890000104904175,3.759999990463257,3.7799999713897705,3.809999942779541,30681886.0,3.71289324760437
2014-11-10,3.9200000762939453,3.7799999713897705,3.7899999618530273,3.9100000858306885,28415591.0,3.810344696044922
2014-11-11,4.28000020980835,3.869999885559082,3.9000000953674316,4.010000228881836,45541987.0,3.9077959060668945
2014-11-12,4.159999847412109,3.9200000762939453,4.0,4.050000190734863,32203873.0,3.946776866912842
2014-11-13,4.050000190734863,3.859999895095825,4.03000020980835,3.940000057220459,16813582.0,3.8395800590515137
2014-11-14,3.930000066757202,3.859999895095825,3.9000000953674316,3.890000104904175,10169162.0,3.7908544540405273
2014-11-17,3.930000066757202,3.859999895095825,3.890000104904175,3.880000114440918,8465671.0,3.78110933303833
2014-11-18,3.9200000762939453,3.859999895095825,3.869999885559082,3.880000114440918,6693788.0,3.78110933303833
2014-11-19,3.880000114440918,3.809999942779541,3.859999895095825,3.8399999141693115,8633702.0,3.742128849029541
2014-11-20,3.859999895095825,3.809999942779541,3.8299999237060547,3.819999933242798,5286241.0,3.7226386070251465
2014-11-21,3.880000114440918,3.809999942779541,3.8399999141693115,3.880000114440918,8069775.0,3.78110933303833
2014-11-24,4.150000095367432,4.010000228881836,4.070000171661377,4.059999942779541,37308265.0,3.95652174949646
2014-11-25,4.090000152587891,4.0,4.019999980926514,4.039999961853027,17421841.0,3.9370310306549072
2014-11-26,4.039999961853027,3.950000047683716,4.039999961853027,4.03000020980835,14690302.0,3.927286386489868
2014-11-27,4.119999885559082,4.0,4.03000020980835,4.079999923706055,19513045.0,3.9760115146636963
2014-11-28,4.21999979019165,4.039999961853027,4.059999942779541,4.199999809265137,31128123.0,4.092953205108643
2014-12-01,4.28000020980835,4.099999904632568,4.199999809265137,4.110000133514404,23343656.0,4.005247116088867
2014-12-02,4.179999828338623,4.070000171661377,4.079999923706055,4.170000076293945,15620131.0,4.063717842102051
2014-12-03,4.590000152587891,4.190000057220459,4.199999809265137,4.590000152587891,27057331.0,4.473013401031494
2014-12-04,5.050000190734863,4.510000228881836,4.769999980926514,5.039999961853027,82115389.0,4.911544322967529
2014-12-05,5.039999961853027,4.590000152587891,4.940000057220459,4.739999771118164,53525608.0,4.619189739227295
2014-12-08,4.940000057220459,4.510000228881836,4.579999923706055,4.78000020980835,42578373.0,4.6581711769104
2014-12-09,4.949999809265137,4.349999904632568,4.699999809265137,4.429999828338623,47279043.0,4.31709098815918
2014-12-10,4.539999961853027,4.28000020980835,4.349999904632568,4.5,23686884.0,4.3853068351745605
2014-12-11,4.679999828338623,4.409999847412109,4.480000019073486,4.579999923706055,20919677.0,4.463268280029297
2014-12-12,4.769999980926514,4.590000152587891,4.610000133514404,4.679999828338623,21605925.0,4.560719013214111
2014-12-15,4.789999961853027,4.630000114440918,4.679999828338623,4.769999980926514,19443530.0,4.648425102233887
2014-12-16,4.840000152587891,4.730000019073486,4.809999942779541,4.78000020980835,15576238.0,4.6581711769104
2014-12-17,4.820000171661377,4.579999923706055,4.789999961853027,4.690000057220459,18977293.0,4.570464611053467
2014-12-18,4.809999942779541,4.670000076293945,4.699999809265137,4.679999828338623,14115940.0,4.560719013214111
2014-12-19,4.670000076293945,4.5,4.670000076293945,4.630000114440918,17160987.0,4.511993408203125
2014-12-22,4.75,4.550000190734863,4.639999866485596,4.619999885559082,20028428.0,4.502248764038086
2014-12-23,4.71999979019165,4.300000190734863,4.599999904632568,4.53000020980835,18010971.0,4.4145426750183105
2014-12-24,4.550000190734863,4.400000095367432,4.510000228881836,4.449999809265137,10322865.0,4.336581707000732
2014-12-25,4.53000020980835,4.440000057220459,4.440000057220459,4.53000020980835,6515148.0,4.4145426750183105
2014-12-26,4.699999809265137,4.510000228881836,4.53000020980835,4.679999828338623,14257116.0,4.560719013214111
2014-12-29,4.920000076293945,4.659999847412109,4.690000057220459,4.829999923706055,30108698.0,4.7068963050842285
2014-12-30,4.849999904632568,4.659999847412109,4.840000152587891,4.670000076293945,15793745.0,4.550974369049072
2014-12-31,4.889999866485596,4.599999904632568,4.659999847412109,4.840000152587891,21285822.0,4.716641426086426
2015-01-05,5.320000171661377,5.050000190734863,5.050000190734863,5.320000171661377,65455117.0,5.184407711029053
2015-01-06,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-07,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-08,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-09,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-12,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-13,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-14,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-15,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-16,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-19,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-20,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-21,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-22,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-23,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-26,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-27,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-28,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-29,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-01-30,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-02,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-03,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-04,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-05,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-06,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-09,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-10,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-11,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-12,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-13,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-16,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-17,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-25,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-26,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-02-27,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-02,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-03,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-04,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-05,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-06,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-09,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-10,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-11,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-12,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-13,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-16,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-17,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-18,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-19,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-20,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-23,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-24,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-25,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-26,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-27,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-30,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-03-31,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-01,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-02,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-03,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-07,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-08,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-09,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-10,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-13,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-14,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-15,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-16,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-17,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-20,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-21,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-22,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-23,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-24,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-27,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-28,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-29,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-04-30,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-04,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-05,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-06,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-07,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-08,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-11,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-12,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-13,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-14,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-15,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-18,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-19,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-20,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-21,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-22,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-25,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-26,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-27,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-28,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-05-29,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-01,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-02,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-03,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-04,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-05,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-08,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-09,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-10,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-11,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-12,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-15,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-16,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-17,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-18,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-19,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-23,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-24,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-25,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-26,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-29,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-06-30,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-07-01,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-07-02,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-07-03,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.184407711029053
2015-07-06,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,12489552.0,5.700899124145508
2015-07-07,5.849999904632568,5.269999980926514,5.849999904632568,5.269999980926514,79474860.0,5.135681629180908
2015-07-08,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,3268600.0,4.619189739227295
2015-07-09,5.210000038146973,4.269999980926514,4.269999980926514,5.210000038146973,87198664.0,5.077210903167725
2015-07-10,5.730000019073486,5.210000038146973,5.210000038146973,5.730000019073486,69143042.0,5.583957672119141
2015-07-13,6.300000190734863,5.880000114440918,6.179999828338623,6.300000190734863,63931221.0,6.139430522918701
2015-07-14,6.929999828338623,6.150000095367432,6.5,6.929999828338623,109432446.0,6.753372669219971
2015-07-15,7.269999980926514,6.239999771118164,6.699999809265137,6.239999771118164,80845785.0,6.080958843231201
2015-07-16,6.690000057220459,5.659999847412109,5.659999847412109,6.5,67123526.0,6.33433198928833
2015-07-17,7.099999904632568,6.300000190734863,6.5,6.920000076293945,67691004.0,6.743627548217773
2015-07-20,7.190000057220459,6.360000133514404,6.900000095367432,6.630000114440918,67169815.0,6.461019515991211
2015-07-21,6.659999847412109,6.289999961853027,6.409999847412109,6.429999828338623,47043204.0,6.266116619110107
2015-07-22,7.070000171661377,6.309999942779541,6.369999885559082,7.070000171661377,66189596.0,6.889804840087891
2015-07-23,7.380000114440918,6.900000095367432,7.210000038146973,7.179999828338623,73126580.0,6.9970011711120605
2015-07-24,7.179999828338623,6.639999866485596,7.050000190734863,6.789999961853027,55314535.0,6.616940975189209
2015-07-27,6.980000019073486,6.110000133514404,6.5,6.110000133514404,50721224.0,5.954272270202637
2015-07-28,6.099999904632568,5.5,5.579999923706055,5.590000152587891,46483113.0,5.447525978088379
2015-07-29,6.119999885559082,5.519999980926514,5.78000020980835,6.039999961853027,32165982.0,5.886056423187256
2015-07-30,6.210000038146973,5.699999809265137,6.0,5.75,30284820.0,5.603448390960693
2015-07-31,5.809999942779541,5.409999847412109,5.619999885559082,5.599999904632568,27596267.0,5.457271099090576
2015-08-03,6.110000133514404,5.409999847412109,5.449999809265137,5.849999904632568,38174793.0,5.700899124145508
2015-08-04,6.099999904632568,5.699999809265137,5.730000019073486,6.090000152587891,31324737.0,5.9347825050354
2015-08-05,6.099999904632568,5.809999942779541,6.059999942779541,5.840000152587891,25513109.0,5.6911540031433105
2015-08-06,5.789999961853027,5.610000133514404,5.699999809265137,5.710000038146973,15124249.0,5.564467430114746
2015-08-07,5.989999771118164,5.739999771118164,5.739999771118164,5.940000057220459,18860217.0,5.788605213165283
2015-08-10,6.230000019073486,5.940000057220459,5.989999771118164,6.170000076293945,28179284.0,6.0127434730529785
2015-08-11,6.210000038146973,6.019999980926514,6.170000076293945,6.099999904632568,29258878.0,5.944527626037598
2015-08-12,6.010000228881836,5.860000133514404,6.0,5.869999885559082,19800225.0,5.720389366149902
2015-08-13,6.289999961853027,5.829999923706055,5.869999885559082,6.28000020980835,36496844.0,6.119939804077148
2015-08-14,6.900000095367432,6.25,6.400000095367432,6.789999961853027,60289151.0,6.616940975189209
2015-08-17,7.0,6.639999866485596,6.849999904632568,6.889999866485596,52144752.0,6.714392185211182
2015-08-18,6.869999885559082,6.199999809265137,6.849999904632568,6.199999809265137,39966934.0,6.041978359222412
2015-08-19,6.380000114440918,5.690000057220459,5.820000171661377,6.289999961853027,35295011.0,6.1296844482421875
2015-08-20,6.360000133514404,6.019999980926514,6.059999942779541,6.150000095367432,26626993.0,5.993252754211426
2015-08-21,6.110000133514404,5.599999904632568,6.0,5.78000020980835,22876521.0,5.632683753967285
2015-08-24,5.650000095367432,5.199999809265137,5.5,5.199999809265137,18250252.0,5.067465782165527
2015-08-25,4.880000114440918,4.679999828338623,4.78000020980835,4.679999828338623,18872738.0,4.560719013214111
2015-08-26,4.949999809265137,4.340000152587891,4.809999942779541,4.590000152587891,26739198.0,4.473013401031494
2015-08-27,4.840000152587891,4.5,4.599999904632568,4.789999961853027,16502341.0,4.6679158210754395
2015-08-28,5.130000114440918,4.789999961853027,4.829999923706055,5.079999923706055,23922819.0,4.95052433013916
2015-08-31,5.0,4.730000019073486,5.0,4.800000190734863,19380445.0,4.677661418914795
2015-09-01,4.900000095367432,4.53000020980835,4.809999942779541,4.570000171661377,13446691.0,4.4535231590271
2015-09-02,4.760000228881836,4.28000020980835,4.329999923706055,4.559999942779541,15176554.0,4.443777561187744
2015-09-07,4.820000171661377,4.539999961853027,4.599999904632568,4.590000152587891,7911990.0,4.473013401031494
2015-09-08,4.840000152587891,4.550000190734863,4.599999904632568,4.789999961853027,8106555.0,4.6679158210754395
2015-09-09,4.989999771118164,4.760000228881836,4.829999923706055,4.940000057220459,15884134.0,4.814092636108398
2015-09-10,5.059999942779541,4.800000190734863,4.909999847412109,4.880000114440918,14070971.0,4.755621910095215
2015-09-11,4.940000057220459,4.800000190734863,4.889999866485596,4.860000133514404,5794060.0,4.73613166809082
2015-09-14,4.920000076293945,4.369999885559082,4.869999885559082,4.380000114440918,12772258.0,4.268365859985352
2015-09-15,4.460000038146973,4.130000114440918,4.130000114440918,4.190000057220459,10467620.0,4.083208084106445
2015-09-16,4.599999904632568,4.190000057220459,4.25,4.510000228881836,10016649.0,4.395052433013916
2015-09-17,4.53000020980835,4.309999942779541,4.5,4.329999923706055,10194409.0,4.219639778137207
2015-09-18,4.420000076293945,4.239999771118164,4.349999904632568,4.340000152587891,6319644.0,4.2293853759765625
2015-09-21,4.5,4.21999979019165,4.25,4.429999828338623,9034436.0,4.31709098815918
2015-09-22,4.579999923706055,4.429999828338623,4.429999828338623,4.480000019073486,9354858.0,4.365817070007324
2015-09-23,4.460000038146973,4.329999923706055,4.409999847412109,4.329999923706055,6889932.0,4.219639778137207
2015-09-24,4.5,4.340000152587891,4.369999885559082,4.429999828338623,7766476.0,4.31709098815918
2015-09-25,4.519999980926514,4.320000171661377,4.460000038146973,4.349999904632568,8686244.0,4.239130020141602
2015-09-28,4.400000095367432,4.320000171661377,4.380000114440918,4.369999885559082,3471518.0,4.258620262145996
2015-09-29,4.349999904632568,4.239999771118164,4.349999904632568,4.25,5273713.0,4.141678810119629
2015-09-30,4.340000152587891,4.260000228881836,4.289999961853027,4.320000171661377,3880161.0,4.209895133972168
2015-10-08,4.480000019073486,4.389999866485596,4.480000019073486,4.429999828338623,6740053.0,4.31709098815918
2015-10-09,4.5,4.389999866485596,4.440000057220459,4.46999979019165,8910138.0,4.356071472167969
2015-10-12,4.730000019073486,4.480000019073486,4.510000228881836,4.690000057220459,13049877.0,4.570464611053467
2015-10-13,4.820000171661377,4.610000133514404,4.670000076293945,4.739999771118164,10859999.0,4.619189739227295
2015-10-14,4.800000190734863,4.630000114440918,4.699999809265137,4.699999809265137,10427263.0,4.580209255218506
2015-10-15,4.809999942779541,4.650000095367432,4.679999828338623,4.78000020980835,11766062.0,4.6581711769104
2015-10-16,5.050000190734863,4.760000228881836,4.809999942779541,4.96999979019165,18908474.0,4.84332799911499
2015-10-19,5.289999961853027,5.039999961853027,5.079999923706055,5.090000152587891,34115190.0,4.960269927978516
2015-10-20,5.059999942779541,4.920000076293945,5.0,5.010000228881836,17092665.0,4.8823089599609375
2015-10-21,5.079999923706055,4.590000152587891,5.010000228881836,4.619999885559082,23165566.0,4.502248764038086
2015-10-22,4.78000020980835,4.599999904632568,4.599999904632568,4.760000228881836,13564890.0,4.638680934906006
2015-10-23,5.239999771118164,4.71999979019165,4.800000190734863,5.239999771118164,42289359.0,5.106446266174316
2015-10-26,5.599999904632568,5.199999809265137,5.599999904632568,5.289999961853027,54742201.0,5.155171871185303
2015-10-27,5.619999885559082,4.920000076293945,5.110000133514404,5.460000038146973,39840692.0,5.3208394050598145
2015-10-28,5.380000114440918,5.050000190734863,5.349999904632568,5.130000114440918,27501443.0,4.999250411987305
2015-10-29,5.25,5.079999923706055,5.130000114440918,5.130000114440918,16717809.0,4.999250411987305
2015-10-30,5.179999828338623,5.039999961853027,5.139999866485596,5.099999904632568,12079508.0,4.970014572143555
2015-11-02,5.199999809265137,4.980000019073486,5.079999923706055,5.019999980926514,13418409.0,4.892053604125977
2015-11-03,5.079999923706055,4.960000038146973,5.03000020980835,5.0,8562744.0,4.87256383895874
2015-11-04,5.300000190734863,5.03000020980835,5.03000020980835,5.25,20027840.0,5.116191387176514
2015-11-05,5.369999885559082,5.190000057220459,5.289999961853027,5.28000020980835,26727914.0,5.145427227020264
2015-11-06,5.400000095367432,5.21999979019165,5.239999771118164,5.389999866485596,23859252.0,5.252623558044434
2015-11-09,5.449999809265137,5.269999980926514,5.349999904632568,5.380000114440918,23740836.0,5.242877960205078
2015-11-10,5.389999866485596,5.28000020980835,5.380000114440918,5.320000171661377,17939414.0,5.184407711029053
2015-11-11,5.440000057220459,5.300000190734863,5.309999942779541,5.400000095367432,19017304.0,5.262368679046631
2015-11-12,5.409999847412109,5.260000228881836,5.360000133514404,5.309999942779541,13445112.0,5.1746625900268555
2015-11-13,5.28000020980835,5.150000095367432,5.28000020980835,5.170000076293945,14240434.0,5.038230895996094
2015-11-16,5.260000228881836,5.03000020980835,5.059999942779541,5.25,11575514.0,5.116191387176514
2015-11-17,5.440000057220459,5.260000228881836,5.260000228881836,5.309999942779541,21119809.0,5.1746625900268555
2015-11-18,5.760000228881836,5.269999980926514,5.309999942779541,5.480000019073486,33065858.0,5.340329647064209
2015-11-19,5.5,5.349999904632568,5.460000038146973,5.449999809265137,13981993.0,5.311093807220459
2015-11-20,5.650000095367432,5.489999771118164,5.570000171661377,5.639999866485596,24003784.0,5.496251583099365
2015-11-23,5.96999979019165,5.650000095367432,5.710000038146973,5.75,30640932.0,5.603448390960693
2015-11-24,5.730000019073486,5.550000190734863,5.710000038146973,5.650000095367432,16061286.0,5.5059967041015625
2015-11-25,5.820000171661377,5.570000171661377,5.599999904632568,5.730000019073486,13403983.0,5.583957672119141
2015-11-26,6.090000152587891,5.820000171661377,5.849999904632568,5.849999904632568,28436822.0,5.700899124145508
2015-11-27,5.800000190734863,5.320000171661377,5.739999771118164,5.409999847412109,21358974.0,5.27211332321167
2015-11-30,5.949999809265137,5.400000095367432,5.409999847412109,5.949999809265137,59587752.0,5.7983503341674805
2015-12-01,6.5,5.900000095367432,6.0,6.300000190734863,63180703.0,6.139430522918701
2015-12-02,6.289999961853027,5.789999961853027,6.230000019073486,6.119999885559082,35427836.0,5.964017868041992
2015-12-03,6.25,6.0,6.050000190734863,6.099999904632568,24914223.0,5.944527626037598
2015-12-04,6.179999828338623,5.920000076293945,6.090000152587891,5.989999771118164,19351903.0,5.837331295013428
2015-12-07,6.0,5.829999923706055,5.96999979019165,5.909999847412109,13846888.0,5.759369850158691
2015-12-08,6.199999809265137,5.840000152587891,5.909999847412109,6.019999980926514,21578529.0,5.866566181182861
2015-12-09,6.170000076293945,5.929999828338623,6.0,6.099999904632568,18973652.0,5.944527626037598
2015-12-10,6.179999828338623,5.829999923706055,6.170000076293945,5.940000057220459,20672209.0,5.788605213165283
2015-12-11,5.920000076293945,5.75,5.880000114440918,5.869999885559082,13366923.0,5.720389366149902
2015-12-14,5.920000076293945,5.730000019073486,5.800000190734863,5.909999847412109,13923424.0,5.759369850158691
2015-12-15,6.190000057220459,5.920000076293945,5.949999809265137,6.099999904632568,17401522.0,5.944527626037598
2015-12-16,6.210000038146973,6.059999942779541,6.099999904632568,6.150000095367432,16241510.0,5.993252754211426
2015-12-17,6.71999979019165,6.150000095367432,6.150000095367432,6.429999828338623,30715619.0,6.266116619110107
2015-12-18,6.5,6.239999771118164,6.429999828338623,6.309999942779541,18465899.0,6.14917516708374
2015-12-21,6.78000020980835,6.309999942779541,6.329999923706055,6.659999847412109,28549549.0,6.4902544021606445
2015-12-22,7.190000057220459,6.550000190734863,6.659999847412109,7.170000076293945,39740381.0,6.987256050109863
2015-12-23,7.349999904632568,6.900000095367432,7.070000171661377,6.920000076293945,28833065.0,6.743627548217773
2015-12-24,6.960000038146973,6.590000152587891,6.940000057220459,6.789999961853027,19362046.0,6.616940975189209
2015-12-25,7.159999847412109,6.670000076293945,6.849999904632568,7.099999904632568,17555161.0,6.919039726257324
2015-12-28,7.809999942779541,7.099999904632568,7.119999885559082,7.670000076293945,69914218.0,7.474512100219727
2015-12-29,7.75,7.349999904632568,7.5,7.730000019073486,26436225.0,7.532983303070068
2015-12-30,7.989999771118164,7.489999771118164,7.630000114440918,7.590000152587891,26815390.0,7.396551609039307
2015-12-31,7.760000228881836,7.400000095367432,7.590000152587891,7.599999904632568,16212658.0,7.406296253204346
2016-01-04,7.5,6.849999904632568,7.5,6.900000095367432,19123473.0,6.724137783050537
2016-01-05,7.159999847412109,6.289999961853027,6.53000020980835,6.769999980926514,23999386.0,6.597451210021973
2016-01-06,7.03000020980835,6.679999828338623,6.829999923706055,6.940000057220459,15580198.0,6.763117790222168
2016-01-07,6.940000057220459,6.25,6.849999904632568,6.25,5069514.0,6.090704441070557
2016-01-08,6.829999923706055,5.989999771118164,6.5,6.699999809265137,27228885.0,6.529234886169434
2016-01-11,7.0,6.320000171661377,6.519999980926514,6.440000057220459,19622238.0,6.275861740112305
2016-01-12,6.619999885559082,5.909999847412109,6.340000152587891,6.179999828338623,18390264.0,6.022488117218018
2016-01-13,6.260000228881836,5.579999923706055,5.929999828338623,5.690000057220459,19887175.0,5.544977188110352
2016-01-14,5.880000114440918,5.349999904632568,5.480000019073486,5.849999904632568,11821838.0,5.700899124145508
2016-01-15,6.050000190734863,5.400000095367432,5.820000171661377,5.769999980926514,21242421.0,5.62293815612793
2016-01-18,5.960000038146973,5.369999885559082,5.550000190734863,5.869999885559082,10735239.0,5.720389366149902
2016-01-19,6.139999866485596,5.860000133514404,5.889999866485596,6.119999885559082,11931897.0,5.964017868041992
2016-01-20,6.300000190734863,6.019999980926514,6.019999980926514,6.210000038146973,10865689.0,6.051724433898926
2016-01-21,6.340000152587891,6.019999980926514,6.110000133514404,6.039999961853027,10365616.0,5.886056423187256
2016-01-22,6.159999847412109,5.71999979019165,6.079999923706055,6.019999980926514,11227410.0,5.866566181182861
2016-01-25,6.039999961853027,5.710000038146973,6.039999961853027,5.940000057220459,12156673.0,5.788605213165283
2016-01-26,5.849999904632568,5.349999904632568,5.71999979019165,5.349999904632568,15745380.0,5.2136430740356445
2016-01-27,5.380000114440918,4.820000171661377,5.309999942779541,4.960000038146973,14325707.0,4.833582878112793
2016-01-28,5.21999979019165,4.820000171661377,4.849999904632568,4.940000057220459,12558076.0,4.814092636108398
2016-01-29,5.179999828338623,4.920000076293945,4.920000076293945,5.070000171661377,10055376.0,4.940779209136963
2016-02-01,5.179999828338623,4.900000095367432,5.090000152587891,5.03000020980835,7962860.0,4.901798725128174
2016-02-02,5.269999980926514,4.96999979019165,4.96999979019165,5.199999809265137,7306610.0,5.067465782165527
2016-02-03,5.349999904632568,5.150000095367432,5.239999771118164,5.230000019073486,9133796.0,5.096701145172119
2016-02-04,5.599999904632568,5.159999847412109,5.260000228881836,5.559999942779541,12472067.0,5.418290615081787
2016-02-05,5.710000038146973,5.46999979019165,5.5,5.599999904632568,11495794.0,5.457271099090576
2016-02-15,6.159999847412109,5.260000228881836,5.300000190734863,6.159999847412109,14817198.0,6.002997875213623
2016-02-16,6.429999828338623,6.090000152587891,6.159999847412109,6.400000095367432,14736267.0,6.236881256103516
2016-02-17,6.699999809265137,5.809999942779541,6.239999771118164,6.349999904632568,41429112.0,6.188155651092529
2016-02-18,6.489999771118164,6.110000133514404,6.289999961853027,6.190000057220459,20074461.0,6.032233715057373
2016-02-19,6.320000171661377,6.079999923706055,6.170000076293945,6.179999828338623,13521839.0,6.022488117218018
2016-02-22,6.320000171661377,6.159999847412109,6.230000019073486,6.199999809265137,18118315.0,6.041978359222412
2016-02-23,6.309999942779541,6.130000114440918,6.150000095367432,6.21999979019165,13128116.0,6.061468601226807
2016-02-24,6.260000228881836,5.900000095367432,6.139999866485596,6.190000057220459,15651100.0,6.032233715057373
2016-02-25,6.159999847412109,5.570000171661377,6.159999847412109,5.570000171661377,17907226.0,5.428036212921143
2016-02-26,5.679999828338623,5.230000019073486,5.570000171661377,5.289999961853027,17469428.0,5.155171871185303
2016-02-29,5.429999828338623,4.96999979019165,5.329999923706055,5.119999885559082,12564380.0,4.989504814147949
2016-03-01,5.449999809265137,5.119999885559082,5.21999979019165,5.349999904632568,11899387.0,5.2136430740356445
2016-03-02,5.849999904632568,5.309999942779541,5.329999923706055,5.699999809265137,18534687.0,5.554722309112549
2016-03-03,6.260000228881836,5.710000038146973,5.929999828338623,5.730000019073486,24432371.0,5.583957672119141
2016-03-04,5.800000190734863,5.449999809265137,5.630000114440918,5.46999979019165,14959465.0,5.3305840492248535
2016-03-07,5.949999809265137,5.579999923706055,5.579999923706055,5.889999866485596,21124147.0,5.739879608154297
2016-03-08,6.199999809265137,5.690000057220459,5.900000095367432,5.900000095367432,28175356.0,5.749624729156494
2016-03-09,5.769999980926514,5.510000228881836,5.670000076293945,5.659999847412109,11802490.0,5.51574182510376
2016-03-10,5.760000228881836,5.409999847412109,5.670000076293945,5.460000038146973,8848456.0,5.3208394050598145
2016-03-11,5.409999847412109,5.059999942779541,5.409999847412109,5.329999923706055,8367331.0,5.19415283203125
2016-03-14,5.539999961853027,5.340000152587891,5.369999885559082,5.429999828338623,7786192.0,5.291604042053223
2016-03-15,5.440000057220459,5.170000076293945,5.400000095367432,5.289999961853027,8278349.0,5.155171871185303
2016-03-16,5.349999904632568,5.170000076293945,5.269999980926514,5.210000038146973,5258401.0,5.077210903167725
2016-03-17,5.389999866485596,5.230000019073486,5.25,5.360000133514404,7347009.0,5.223388195037842
2016-03-18,5.769999980926514,5.329999923706055,5.340000152587891,5.570000171661377,14102235.0,5.428036212921143
2016-03-21,5.800000190734863,5.590000152587891,5.619999885559082,5.789999961853027,12154779.0,5.642428398132324
2016-03-22,5.880000114440918,5.630000114440918,5.760000228881836,5.690000057220459,11999216.0,5.544977188110352
2016-03-23,5.71999979019165,5.550000190734863,5.650000095367432,5.639999866485596,9782605.0,5.496251583099365
2016-03-24,5.630000114440918,5.480000019073486,5.599999904632568,5.5,11869510.0,5.3598198890686035
2016-03-25,5.570000171661377,5.420000076293945,5.449999809265137,5.550000190734863,6831000.0,5.40854549407959
2016-03-28,5.639999866485596,5.5,5.550000190734863,5.590000152587891,10008083.0,5.447525978088379
2016-03-29,5.550000190734863,5.340000152587891,5.5,5.380000114440918,6851302.0,5.242877960205078
2016-03-30,5.639999866485596,5.409999847412109,5.409999847412109,5.590000152587891,8119997.0,5.447525978088379
2016-03-31,6.039999961853027,5.659999847412109,5.929999828338623,5.679999828338623,15412811.0,5.535232067108154
2016-04-01,5.769999980926514,5.570000171661377,5.599999904632568,5.730000019073486,7209192.0,5.583957672119141
2016-04-05,5.829999923706055,5.659999847412109,5.739999771118164,5.789999961853027,8583308.0,5.642428398132324
2016-04-06,5.849999904632568,5.730000019073486,5.78000020980835,5.760000228881836,6279503.0,5.613193035125732
2016-04-07,5.820000171661377,5.639999866485596,5.809999942779541,5.659999847412109,6679490.0,5.51574182510376
2016-04-08,5.659999847412109,5.289999961853027,5.659999847412109,5.300000190734863,18295457.0,5.164917469024658
2016-04-11,5.480000019073486,5.329999923706055,5.329999923706055,5.480000019073486,12535589.0,5.340329647064209
2016-04-12,5.510000228881836,5.340000152587891,5.480000019073486,5.460000038146973,7161922.0,5.3208394050598145
2016-04-13,5.610000133514404,5.460000038146973,5.460000038146973,5.53000020980835,11620169.0,5.3890557289123535
2016-04-14,5.71999979019165,5.539999961853027,5.559999942779541,5.699999809265137,13583156.0,5.554722309112549
2016-04-15,5.78000020980835,5.650000095367432,5.710000038146973,5.670000076293945,8285066.0,5.525486946105957
2016-04-18,5.659999847412109,5.5,5.619999885559082,5.519999980926514,7893863.0,5.379310131072998
2016-04-19,5.610000133514404,5.480000019073486,5.53000020980835,5.550000190734863,5461291.0,5.40854549407959
2016-04-20,5.570000171661377,5.25,5.570000171661377,5.340000152587891,11555325.0,5.203897476196289
2016-04-21,5.400000095367432,5.260000228881836,5.340000152587891,5.300000190734863,6063326.0,5.164917469024658
2016-04-22,5.360000133514404,5.239999771118164,5.289999961853027,5.300000190734863,4272531.0,5.164917469024658
2016-04-25,5.590000152587891,5.199999809265137,5.289999961853027,5.519999980926514,11340249.0,5.379310131072998
2016-04-26,5.579999923706055,5.409999847412109,5.550000190734863,5.510000228881836,7587315.0,5.369564533233643
2016-04-27,5.559999942779541,5.449999809265137,5.5,5.480000019073486,5996069.0,5.340329647064209
2016-04-28,5.53000020980835,5.349999904632568,5.420000076293945,5.440000057220459,6429270.0,5.30134916305542
2016-04-29,5.559999942779541,5.420000076293945,5.460000038146973,5.550000190734863,5323644.0,5.40854549407959
2016-05-03,5.75,5.559999942779541,5.599999904632568,5.71999979019165,11434070.0,5.574212074279785
2016-05-04,5.760000228881836,5.630000114440918,5.75,5.639999866485596,6362631.0,5.496251583099365
2016-05-05,5.71999979019165,5.599999904632568,5.639999866485596,5.670000076293945,6346777.0,5.525486946105957
2016-05-06,5.71999979019165,5.340000152587891,5.639999866485596,5.369999885559082,9424329.0,5.233132839202881
2016-05-09,5.429999828338623,5.260000228881836,5.369999885559082,5.289999961853027,5710078.0,5.155171871185303
2016-05-10,5.340000152587891,5.199999809265137,5.289999961853027,5.289999961853027,4384760.0,5.155171871185303
2016-05-11,5.449999809265137,5.25,5.320000171661377,5.320000171661377,4915227.0,5.184407711029053
2016-05-12,5.25,4.909999847412109,5.210000038146973,5.110000133514404,9644556.0,4.97976016998291
2016-05-13,5.179999828338623,5.070000171661377,5.150000095367432,5.119999885559082,3729328.0,4.989504814147949
2016-05-16,5.139999866485596,5.010000228881836,5.079999923706055,5.139999866485596,5035290.0,5.008995056152344
2016-05-17,5.150000095367432,5.070000171661377,5.110000133514404,5.099999904632568,2936265.0,4.970014572143555
2016-05-18,5.090000152587891,4.800000190734863,5.090000152587891,4.909999847412109,10894072.0,4.784857273101807
2016-05-19,4.989999771118164,4.880000114440918,4.900000095367432,4.920000076293945,2899500.0,4.794602394104004
2016-05-20,4.929999828338623,4.789999961853027,4.920000076293945,4.920000076293945,5467851.0,4.794602394104004
2016-05-23,5.0,4.829999923706055,4.920000076293945,4.96999979019165,6035554.0,4.84332799911499
2016-05-24,4.980000019073486,4.849999904632568,4.96999979019165,4.900000095367432,3435497.0,4.775112152099609
2016-05-25,4.989999771118164,4.900000095367432,4.909999847412109,4.949999809265137,3286407.0,4.8238372802734375
2016-05-26,5.0,4.849999904632568,4.949999809265137,4.980000019073486,4354048.0,4.8530731201171875
2016-05-27,5.019999980926514,4.940000057220459,4.940000057220459,5.0,3389227.0,4.87256383895874
2016-05-30,5.0,4.900000095367432,5.0,4.980000019073486,2507746.0,4.8530731201171875
2016-05-31,5.150000095367432,4.980000019073486,4.980000019073486,5.139999866485596,11847621.0,5.008995056152344
2016-06-01,5.139999866485596,5.079999923706055,5.139999866485596,5.090000152587891,5239456.0,4.960269927978516
2016-06-02,5.159999847412109,5.070000171661377,5.090000152587891,5.130000114440918,4786475.0,4.999250411987305
2016-06-03,5.210000038146973,5.119999885559082,5.130000114440918,5.159999847412109,3752496.0,5.02848482131958
2016-06-06,5.190000057220459,5.050000190734863,5.159999847412109,5.079999923706055,5625182.0,4.95052433013916
2016-06-07,5.119999885559082,5.050000190734863,5.079999923706055,5.070000171661377,2471703.0,4.940779209136963
2016-06-08,5.079999923706055,4.989999771118164,5.070000171661377,5.039999961853027,3117594.0,4.911544322967529
2016-06-13,5.019999980926514,4.860000133514404,5.019999980926514,4.880000114440918,4473800.0,4.755621910095215
2016-06-14,4.960000038146973,4.889999866485596,4.900000095367432,4.889999866485596,4178550.0,4.765367031097412
2016-06-15,5.079999923706055,4.880000114440918,4.889999866485596,5.0,4873910.0,4.87256383895874
2016-06-16,5.010000228881836,4.920000076293945,4.980000019073486,4.949999809265137,3819617.0,4.8238372802734375
2016-06-17,5.0,4.929999828338623,4.940000057220459,4.940000057220459,3873368.0,4.814092636108398
2016-06-20,5.03000020980835,4.949999809265137,4.949999809265137,5.0,3326735.0,4.87256383895874
2016-06-21,5.199999809265137,5.0,5.0,5.099999904632568,7294268.0,4.970014572143555
2016-06-22,5.199999809265137,5.070000171661377,5.070000171661377,5.170000076293945,6156814.0,5.038230895996094
2016-06-23,5.25,5.110000133514404,5.199999809265137,5.150000095367432,4141442.0,5.018740653991699
2016-06-24,5.260000228881836,5.03000020980835,5.150000095367432,5.079999923706055,6492550.0,4.95052433013916
2016-06-27,5.119999885559082,5.03000020980835,5.039999961853027,5.099999904632568,4967930.0,4.970014572143555
2016-06-28,5.119999885559082,5.03000020980835,5.119999885559082,5.099999904632568,5447284.0,4.970014572143555
2016-06-29,5.139999866485596,5.070000171661377,5.110000133514404,5.110000133514404,5085654.0,4.97976016998291
2016-06-30,5.130000114440918,5.050000190734863,5.110000133514404,5.099999904632568,4130456.0,4.970014572143555
2016-07-01,5.130000114440918,5.059999942779541,5.110000133514404,5.099999904632568,3229621.0,4.970014572143555
2016-07-04,5.199999809265137,5.059999942779541,5.070000171661377,5.179999828338623,6288247.0,5.047975540161133
2016-07-05,5.239999771118164,5.159999847412109,5.179999828338623,5.199999809265137,4661381.0,5.067465782165527
2016-07-06,5.25,5.139999866485596,5.21999979019165,5.179999828338623,5242609.0,5.047975540161133
2016-07-07,5.170000076293945,5.059999942779541,5.170000076293945,5.130000114440918,5814007.0,4.999250411987305
2016-07-08,5.199999809265137,5.079999923706055,5.119999885559082,5.159999847412109,4670162.0,5.02848482131958
2016-07-11,5.179999828338623,5.079999923706055,5.150000095367432,5.119999885559082,4374368.0,4.989504814147949
2016-07-12,5.150000095367432,5.070000171661377,5.110000133514404,5.130000114440918,5527447.0,4.999250411987305
2016-07-13,5.25,5.110000133514404,5.130000114440918,5.230000019073486,8922034.0,5.096701145172119
2016-07-14,5.239999771118164,5.170000076293945,5.210000038146973,5.199999809265137,4736410.0,5.067465782165527
2016-07-15,5.210000038146973,5.119999885559082,5.199999809265137,5.159999847412109,6368611.0,5.02848482131958
2016-07-18,5.190000057220459,5.099999904632568,5.139999866485596,5.130000114440918,5261953.0,4.999250411987305
2016-07-19,5.150000095367432,5.090000152587891,5.130000114440918,5.150000095367432,3013602.0,5.018740653991699
2016-07-20,5.159999847412109,5.110000133514404,5.130000114440918,5.130000114440918,3474306.0,4.999250411987305
2016-07-21,5.119999885559082,5.059999942779541,5.079999923706055,5.070000171661377,6563288.0,4.940779209136963
2016-07-22,5.090000152587891,5.03000020980835,5.070000171661377,5.039999961853027,4015263.0,4.911544322967529
2016-07-25,5.099999904632568,5.010000228881836,5.050000190734863,5.099999904632568,4639318.0,4.970014572143555
2016-07-26,5.130000114440918,5.079999923706055,5.099999904632568,5.130000114440918,3490299.0,4.999250411987305
2016-07-27,5.139999866485596,4.900000095367432,5.139999866485596,4.96999979019165,6460601.0,4.84332799911499
2016-07-28,4.980000019073486,4.880000114440918,4.96999979019165,4.940000057220459,5024527.0,4.814092636108398
2016-07-29,4.96999979019165,4.909999847412109,4.929999828338623,4.920000076293945,2585358.0,4.794602394104004
2016-08-01,4.949999809265137,4.849999904632568,4.940000057220459,4.929999828338623,3036196.0,4.804347515106201
2016-08-02,5.010000228881836,4.849999904632568,4.909999847412109,4.980000019073486,4950454.0,4.8530731201171875
2016-08-03,5.210000038146973,4.96999979019165,4.980000019073486,5.159999847412109,12059101.0,5.02848482131958
2016-08-04,5.190000057220459,5.070000171661377,5.170000076293945,5.159999847412109,6303063.0,5.02848482131958
2016-08-05,5.210000038146973,5.090000152587891,5.139999866485596,5.170000076293945,6572249.0,5.038230895996094
2016-08-08,5.559999942779541,5.150000095367432,5.170000076293945,5.409999847412109,17208756.0,5.27211332321167
2016-08-09,5.420000076293945,5.289999961853027,5.360000133514404,5.360000133514404,7480509.0,5.223388195037842
2016-08-10,5.380000114440918,5.28000020980835,5.369999885559082,5.300000190734863,4393054.0,5.164917469024658
2016-08-11,5.559999942779541,5.300000190734863,5.340000152587891,5.349999904632568,10658137.0,5.2136430740356445
2016-08-12,5.889999866485596,5.25,5.349999904632568,5.889999866485596,36346917.0,5.739879608154297
2016-08-15,6.400000095367432,5.980000019073486,6.050000190734863,6.099999904632568,72786364.0,5.944527626037598
2016-08-16,6.119999885559082,5.860000133514404,6.110000133514404,5.920000076293945,40981671.0,5.769115447998047
2016-08-17,5.880000114440918,5.699999809265137,5.809999942779541,5.769999980926514,34750596.0,5.62293815612793
2016-08-18,6.059999942779541,5.75,5.760000228881836,5.789999961853027,54878065.0,5.642428398132324
2016-08-19,5.71999979019165,5.550000190734863,5.71999979019165,5.619999885559082,35295704.0,5.4767608642578125
2016-08-22,5.730000019073486,5.590000152587891,5.610000133514404,5.599999904632568,24762558.0,5.457271099090576
2016-08-23,5.650000095367432,5.489999771118164,5.619999885559082,5.570000171661377,12923071.0,5.428036212921143
2016-08-24,5.639999866485596,5.519999980926514,5.559999942779541,5.539999961853027,11024211.0,5.398800373077393
2016-08-25,5.5,5.300000190734863,5.5,5.420000076293945,16157636.0,5.281858921051025
2016-08-26,5.519999980926514,5.380000114440918,5.400000095367432,5.389999866485596,9622998.0,5.252623558044434
2016-08-29,5.440000057220459,5.349999904632568,5.380000114440918,5.420000076293945,8779038.0,5.281858921051025
2016-08-30,5.480000019073486,5.360000133514404,5.440000057220459,5.389999866485596,7713317.0,5.252623558044434
2016-08-31,5.679999828338623,5.449999809265137,5.460000038146973,5.590000152587891,31756921.0,5.447525978088379
2016-09-01,5.53000020980835,5.380000114440918,5.53000020980835,5.389999866485596,19889046.0,5.252623558044434
2016-09-02,5.389999866485596,5.300000190734863,5.389999866485596,5.320000171661377,11158658.0,5.184407711029053
2016-09-05,5.360000133514404,5.289999961853027,5.329999923706055,5.329999923706055,7820431.0,5.19415283203125
2016-09-06,5.409999847412109,5.269999980926514,5.329999923706055,5.380000114440918,10096454.0,5.242877960205078
2016-09-07,5.409999847412109,5.349999904632568,5.380000114440918,5.369999885559082,8697504.0,5.233132839202881
2016-09-08,5.420000076293945,5.340000152587891,5.369999885559082,5.369999885559082,5946148.0,5.233132839202881
2016-09-09,5.389999866485596,5.300000190734863,5.389999866485596,5.300000190734863,7712163.0,5.164917469024658
2016-09-12,5.260000228881836,5.170000076293945,5.21999979019165,5.190000057220459,7804336.0,5.057721138000488
2016-09-13,5.28000020980835,5.179999828338623,5.210000038146973,5.269999980926514,7324433.0,5.135681629180908
2016-09-14,5.329999923706055,5.199999809265137,5.239999771118164,5.309999942779541,7829112.0,5.1746625900268555
2016-09-19,5.380000114440918,5.320000171661377,5.329999923706055,5.320000171661377,4661000.0,5.184407711029053
2016-09-20,5.360000133514404,5.260000228881836,5.349999904632568,5.300000190734863,4977995.0,5.164917469024658
2016-09-21,5.380000114440918,5.269999980926514,5.28000020980835,5.369999885559082,7554372.0,5.233132839202881
2016-09-22,5.53000020980835,5.380000114440918,5.389999866485596,5.46999979019165,21411316.0,5.3305840492248535
2016-09-23,5.460000038146973,5.340000152587891,5.449999809265137,5.400000095367432,9698456.0,5.262368679046631
2016-09-26,5.420000076293945,5.320000171661377,5.389999866485596,5.340000152587891,7621036.0,5.203897476196289
2016-09-27,5.869999885559082,5.369999885559082,5.369999885559082,5.869999885559082,20180129.0,5.720389366149902
2016-09-28,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-09-29,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-09-30,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-10,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-11,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-12,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-13,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-14,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-17,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-18,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-19,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-20,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-21,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-24,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-25,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-26,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-27,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-28,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.720389366149902
2016-10-31,6.460000038146973,6.380000114440918,6.460000038146973,6.460000038146973,32213640.0,6.295351505279541
2016-11-01,6.639999866485596,6.199999809265137,6.639999866485596,6.389999866485596,94988910.0,6.22713565826416
2016-11-02,6.900000095367432,6.300000190734863,6.300000190734863,6.5,66367622.0,6.33433198928833
2016-11-03,6.880000114440918,6.239999771118164,6.309999942779541,6.690000057220459,72259501.0,6.5194902420043945
2016-11-04,6.650000095367432,6.360000133514404,6.610000133514404,6.420000076293945,41374065.0,6.25637149810791
2016-11-07,6.579999923706055,6.349999904632568,6.409999847412109,6.5,26158239.0,6.33433198928833
2016-11-08,6.510000228881836,6.320000171661377,6.5,6.389999866485596,24877101.0,6.22713565826416
2016-11-09,6.429999828338623,6.210000038146973,6.340000152587891,6.329999923706055,23543662.0,6.168664932250977
2016-11-10,6.440000057220459,6.28000020980835,6.400000095367432,6.309999942779541,19627449.0,6.14917516708374
2016-11-11,6.340000152587891,6.199999809265137,6.289999961853027,6.230000019073486,18951853.0,6.071214199066162
2016-11-14,6.260000228881836,6.099999904632568,6.260000228881836,6.139999866485596,18031790.0,5.983508110046387
2016-11-15,6.230000019073486,6.099999904632568,6.139999866485596,6.170000076293945,15224977.0,6.0127434730529785
2016-11-16,6.21999979019165,6.099999904632568,6.170000076293945,6.210000038146973,14192160.0,6.051724433898926
2016-11-17,6.260000228881836,6.130000114440918,6.230000019073486,6.150000095367432,13396499.0,5.993252754211426
2016-11-18,6.199999809265137,6.070000171661377,6.119999885559082,6.090000152587891,11309725.0,5.9347825050354
2016-11-21,6.130000114440918,6.050000190734863,6.099999904632568,6.079999923706055,7743025.0,5.925037384033203
2016-11-22,6.130000114440918,6.059999942779541,6.059999942779541,6.119999885559082,7534110.0,5.964017868041992
2016-11-23,6.269999980926514,6.090000152587891,6.119999885559082,6.190000057220459,17397312.0,6.032233715057373
2016-11-24,6.230000019073486,6.090000152587891,6.150000095367432,6.199999809265137,11975644.0,6.041978359222412
2016-11-25,6.349999904632568,6.150000095367432,6.150000095367432,6.260000228881836,15532306.0,6.100449562072754
2016-11-28,6.300000190734863,6.150000095367432,6.289999961853027,6.190000057220459,9496357.0,6.032233715057373
2016-11-29,6.179999828338623,6.079999923706055,6.159999847412109,6.110000133514404,12118787.0,5.954272270202637
2016-11-30,6.190000057220459,6.079999923706055,6.190000057220459,6.139999866485596,8874907.0,5.983508110046387
2016-12-01,6.25,6.110000133514404,6.110000133514404,6.21999979019165,12456085.0,6.061468601226807
2016-12-02,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0.0,6.061468601226807
2016-12-05,6.099999904632568,5.71999979019165,6.099999904632568,5.739999771118164,14253436.0,5.593702793121338
2016-12-06,5.829999923706055,5.679999828338623,5.699999809265137,5.769999980926514,9048395.0,5.62293815612793
2016-12-07,5.829999923706055,5.699999809265137,5.769999980926514,5.820000171661377,6058865.0,5.671664237976074
2016-12-08,5.900000095367432,5.769999980926514,5.78000020980835,5.889999866485596,5387651.0,5.739879608154297
2016-12-09,5.980000019073486,5.840000152587891,5.889999866485596,5.880000114440918,7396367.0,5.730134963989258
2016-12-12,5.929999828338623,5.710000038146973,5.880000114440918,5.75,8315920.0,5.603448390960693
2016-12-13,5.849999904632568,5.710000038146973,5.710000038146973,5.849999904632568,3752288.0,5.700899124145508
2016-12-14,5.869999885559082,5.730000019073486,5.869999885559082,5.760000228881836,4263983.0,5.613193035125732
2016-12-15,5.949999809265137,5.71999979019165,5.730000019073486,5.900000095367432,6805879.0,5.749624729156494
2016-12-16,6.010000228881836,5.860000133514404,5.900000095367432,6.0,6563312.0,5.847076416015625
2016-12-19,6.050000190734863,5.909999847412109,6.010000228881836,6.019999980926514,9194014.0,5.866566181182861
2016-12-20,6.579999923706055,6.230000019073486,6.309999942779541,6.289999961853027,45013953.0,6.1296844482421875
2016-12-21,6.25,6.110000133514404,6.25,6.139999866485596,20039316.0,5.983508110046387
2016-12-22,6.150000095367432,6.0,6.150000095367432,6.059999942779541,13821004.0,5.90554666519165
2016-12-23,6.059999942779541,5.800000190734863,6.059999942779541,5.829999923706055,13151725.0,5.681408882141113
2016-12-26,5.929999828338623,5.710000038146973,5.820000171661377,5.880000114440918,7749156.0,5.730134963989258
2016-12-27,5.909999847412109,5.829999923706055,5.869999885559082,5.889999866485596,5537340.0,5.739879608154297
2016-12-28,5.920000076293945,5.800000190734863,5.909999847412109,5.800000190734863,4968535.0,5.6521735191345215
2016-12-29,5.829999923706055,5.75,5.829999923706055,5.769999980926514,3977752.0,5.62293815612793
2016-12-30,5.840000152587891,5.730000019073486,5.78000020980835,5.78000020980835,3849931.0,5.632683753967285
2017-01-03,5.940000057220459,5.789999961853027,5.789999961853027,5.929999828338623,7117713.0,5.778860092163086
2017-01-04,5.929999828338623,5.860000133514404,5.929999828338623,5.900000095367432,6267476.0,5.749624729156494
2017-01-05,5.909999847412109,5.840000152587891,5.909999847412109,5.889999866485596,6134430.0,5.739879608154297
2017-01-06,5.96999979019165,5.889999866485596,5.889999866485596,5.96999979019165,9172505.0,5.817840576171875
2017-01-09,6.090000152587891,5.940000057220459,5.960000038146973,6.059999942779541,7228071.0,5.90554666519165
2017-01-10,6.050000190734863,5.929999828338623,6.039999961853027,5.940000057220459,6050580.0,5.788605213165283
2017-01-11,6.329999923706055,5.889999866485596,5.940000057220459,6.28000020980835,16379836.0,6.119939804077148
2017-01-12,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.119939804077148
2017-01-13,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.119939804077148
2017-01-16,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.119939804077148
2017-01-17,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.119939804077148
2017-01-18,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.119939804077148
2017-01-19,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.119939804077148
2017-01-20,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.119939804077148
2017-01-23,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.119939804077148
2017-01-24,6.199999809265137,5.809999942779541,6.199999809265137,5.940000057220459,17702241.0,5.788605213165283
2017-01-25,5.960000038146973,5.789999961853027,5.889999866485596,5.900000095367432,6361007.0,5.749624729156494
2017-01-26,6.03000020980835,5.880000114440918,5.900000095367432,6.019999980926514,5468262.0,5.866566181182861
2017-02-03,6.070000171661377,5.949999809265137,6.059999942779541,6.019999980926514,3497994.0,5.866566181182861
2017-02-06,6.03000020980835,5.929999828338623,6.019999980926514,6.0,4187263.0,5.847076416015625
2017-02-07,6.010000228881836,5.900000095367432,6.010000228881836,5.949999809265137,4677961.0,5.7983503341674805
2017-02-08,5.949999809265137,5.860000133514404,5.949999809265137,5.940000057220459,4379283.0,5.788605213165283
2017-02-09,6.0,5.880000114440918,5.929999828338623,5.949999809265137,6819980.0,5.7983503341674805
2017-02-10,5.96999979019165,5.900000095367432,5.949999809265137,5.929999828338623,6202619.0,5.778860092163086
2017-02-13,5.920000076293945,5.829999923706055,5.909999847412109,5.909999847412109,6935750.0,5.759369850158691
2017-02-14,5.909999847412109,5.840000152587891,5.909999847412109,5.860000133514404,3959784.0,5.710644721984863
2017-02-15,5.880000114440918,5.820000171661377,5.840000152587891,5.840000152587891,3874365.0,5.6911540031433105
2017-02-16,5.920000076293945,5.840000152587891,5.860000133514404,5.889999866485596,5713715.0,5.739879608154297
2017-02-17,5.869999885559082,5.769999980926514,5.869999885559082,5.789999961853027,6005195.0,5.642428398132324
2017-02-20,5.789999961853027,5.690000057220459,5.78000020980835,5.760000228881836,6316250.0,5.613193035125732
2017-02-21,5.860000133514404,5.730000019073486,5.760000228881836,5.829999923706055,5892558.0,5.681408882141113
2017-02-22,5.869999885559082,5.800000190734863,5.800000190734863,5.860000133514404,3879063.0,5.710644721984863
2017-02-23,5.929999828338623,5.829999923706055,5.840000152587891,5.880000114440918,5473442.0,5.730134963989258
2017-02-24,5.909999847412109,5.809999942779541,5.849999904632568,5.860000133514404,3915303.0,5.710644721984863
2017-02-27,5.849999904632568,5.800000190734863,5.840000152587891,5.809999942779541,2842919.0,5.661918640136719
2017-02-28,5.869999885559082,5.769999980926514,5.800000190734863,5.849999904632568,3013770.0,5.700899124145508
2017-03-01,5.889999866485596,5.829999923706055,5.849999904632568,5.849999904632568,4079376.0,5.700899124145508
2017-03-02,5.869999885559082,5.769999980926514,5.849999904632568,5.78000020980835,3953960.0,5.632683753967285
2017-03-03,5.769999980926514,5.699999809265137,5.760000228881836,5.760000228881836,3057474.0,5.613193035125732
2017-03-06,5.809999942779541,5.699999809265137,5.760000228881836,5.800000190734863,4233640.0,5.6521735191345215
2017-03-07,5.829999923706055,5.75,5.829999923706055,5.789999961853027,2957701.0,5.642428398132324
2017-03-08,5.860000133514404,5.760000228881836,5.760000228881836,5.840000152587891,5947478.0,5.6911540031433105
2017-03-09,5.869999885559082,5.789999961853027,5.849999904632568,5.800000190734863,3127577.0,5.6521735191345215
2017-03-10,5.840000152587891,5.78000020980835,5.800000190734863,5.820000171661377,2057658.0,5.671664237976074
2017-03-13,5.840000152587891,5.739999771118164,5.829999923706055,5.840000152587891,3496984.0,5.6911540031433105
2017-03-14,5.940000057220459,5.809999942779541,5.840000152587891,5.860000133514404,6422309.0,5.710644721984863
2017-03-15,5.860000133514404,5.769999980926514,5.840000152587891,5.789999961853027,3589731.0,5.642428398132324
2017-03-16,5.949999809265137,5.760000228881836,5.800000190734863,5.829999923706055,12574836.0,5.681408882141113
2017-03-17,5.829999923706055,5.699999809265137,5.809999942779541,5.710000038146973,10855975.0,5.564467430114746
2017-03-20,5.710000038146973,5.5,5.659999847412109,5.590000152587891,10476712.0,5.447525978088379
2017-03-21,5.639999866485596,5.559999942779541,5.570000171661377,5.579999923706055,4883806.0,5.437780380249023
2017-03-22,5.599999904632568,5.489999771118164,5.599999904632568,5.5,4683845.0,5.3598198890686035
2017-03-23,5.519999980926514,5.369999885559082,5.5,5.400000095367432,6689543.0,5.262368679046631
2017-03-24,5.460000038146973,5.400000095367432,5.420000076293945,5.420000076293945,4559269.0,5.281858921051025
2017-03-27,5.440000057220459,5.320000171661377,5.420000076293945,5.340000152587891,5069713.0,5.203897476196289
2017-03-28,5.380000114440918,5.28000020980835,5.320000171661377,5.340000152587891,3966045.0,5.203897476196289
2017-03-29,5.340000152587891,5.269999980926514,5.340000152587891,5.300000190734863,4080477.0,5.164917469024658
2017-03-30,5.28000020980835,5.099999904632568,5.28000020980835,5.119999885559082,7602981.0,4.989504814147949
2017-03-31,5.159999847412109,5.039999961853027,5.130000114440918,5.079999923706055,6799358.0,4.95052433013916
2017-04-05,5.590000152587891,5.409999847412109,5.53000020980835,5.590000152587891,16277190.0,5.447525978088379
2017-04-06,5.880000114440918,5.420000076293945,5.880000114440918,5.480000019073486,40631131.0,5.340329647064209
2017-04-07,5.679999828338623,5.28000020980835,5.46999979019165,5.559999942779541,34702358.0,5.418290615081787
2017-04-10,6.119999885559082,5.400000095367432,5.5,6.119999885559082,77104908.0,5.964017868041992
2017-04-11,6.730000019073486,6.139999866485596,6.289999961853027,6.670000076293945,110016075.0,6.499999523162842
2017-04-12,6.389999866485596,6.0,6.360000133514404,6.0,90411919.0,5.847076416015625
2017-04-13,6.170000076293945,5.659999847412109,5.760000228881836,6.019999980926514,62024254.0,5.866566181182861
2017-04-14,6.110000133514404,5.800000190734863,6.010000228881836,5.829999923706055,37331203.0,5.681408882141113
2017-04-17,5.829999923706055,5.360000133514404,5.78000020980835,5.489999771118164,32977610.0,5.350074291229248
2017-04-18,5.670000076293945,5.460000038146973,5.53000020980835,5.480000019073486,20265448.0,5.340329647064209
2017-04-19,5.519999980926514,5.269999980926514,5.480000019073486,5.480000019073486,21082248.0,5.340329647064209
2017-04-20,5.480000019073486,5.119999885559082,5.449999809265137,5.28000020980835,24837437.0,5.145427227020264
2017-04-21,5.329999923706055,5.150000095367432,5.25,5.199999809265137,13694100.0,5.067465782165527
2017-04-24,5.170000076293945,4.960000038146973,5.159999847412109,4.96999979019165,15920201.0,4.84332799911499
2017-04-25,5.199999809265137,4.96999979019165,5.010000228881836,5.070000171661377,15944445.0,4.940779209136963
2017-04-26,5.210000038146973,5.0,5.099999904632568,5.159999847412109,15931686.0,5.02848482131958
2017-04-27,5.150000095367432,4.980000019073486,5.150000095367432,5.059999942779541,15727912.0,4.931034088134766
2017-04-28,5.239999771118164,5.019999980926514,5.059999942779541,5.199999809265137,18640349.0,5.067465782165527
2017-05-02,5.269999980926514,5.070000171661377,5.159999847412109,5.210000038146973,16847877.0,5.077210903167725
2017-05-03,5.230000019073486,5.050000190734863,5.199999809265137,5.090000152587891,16025701.0,4.960269927978516
2017-05-04,5.239999771118164,5.0,5.039999961853027,5.159999847412109,20981916.0,5.02848482131958
2017-05-05,5.159999847412109,5.03000020980835,5.130000114440918,5.039999961853027,14781182.0,4.911544322967529
2017-05-08,5.050000190734863,4.789999961853027,5.019999980926514,4.809999942779541,15041433.0,4.687405586242676
2017-05-09,4.860000133514404,4.71999979019165,4.760000228881836,4.800000190734863,8907704.0,4.677661418914795
2017-05-10,4.829999923706055,4.519999980926514,4.809999942779541,4.550000190734863,13745945.0,4.434032917022705
2017-05-11,4.570000171661377,4.260000228881836,4.539999961853027,4.489999771118164,16231451.0,4.375561714172363
2017-05-12,4.53000020980835,4.380000114440918,4.480000019073486,4.489999771118164,8814860.0,4.375561714172363
2017-05-15,4.880000114440918,4.440000057220459,4.5,4.809999942779541,23663732.0,4.687405586242676
2017-05-16,4.820000171661377,4.619999885559082,4.710000038146973,4.809999942779541,20238589.0,4.687405586242676
2017-05-17,4.929999828338623,4.730000019073486,4.769999980926514,4.820000171661377,16510390.0,4.697151184082031
2017-05-18,4.869999885559082,4.659999847412109,4.75,4.769999980926514,13669428.0,4.648425102233887
2017-05-19,4.75,4.670000076293945,4.710000038146973,4.710000038146973,7499867.0,4.589954853057861
2017-05-22,4.769999980926514,4.5,4.739999771118164,4.510000228881836,8195755.0,4.395052433013916
2017-05-23,4.550000190734863,4.389999866485596,4.510000228881836,4.409999847412109,8508411.0,4.297600746154785
2017-05-24,4.489999771118164,4.309999942779541,4.400000095367432,4.460000038146973,7504608.0,4.3463263511657715
2017-05-25,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,8080211.0,4.784857273101807
2017-05-26,5.389999866485596,5.059999942779541,5.070000171661377,5.170000076293945,61417360.0,5.038230895996094
2017-05-31,5.550000190734863,5.050000190734863,5.190000057220459,5.239999771118164,49717686.0,5.106446266174316
2017-06-01,5.25,4.980000019073486,5.150000095367432,5.059999942779541,30586095.0,4.931034088134766
2017-06-02,5.380000114440918,4.989999771118164,5.0,5.28000020980835,40407113.0,5.145427227020264
2017-06-05,5.429999828338623,5.199999809265137,5.239999771118164,5.239999771118164,32967499.0,5.106446266174316
2017-06-06,5.21999979019165,5.050000190734863,5.159999847412109,5.139999866485596,22254733.0,5.008995056152344
2017-06-07,5.380000114440918,5.099999904632568,5.099999904632568,5.28000020980835,31082949.0,5.145427227020264
2017-06-08,5.28000020980835,5.130000114440918,5.21999979019165,5.230000019073486,24314512.0,5.096701145172119
2017-06-09,5.199999809265137,5.090000152587891,5.199999809265137,5.170000076293945,16366303.0,5.038230895996094
2017-06-12,5.159999847412109,5.050000190734863,5.150000095367432,5.059999942779541,11156280.0,4.931034088134766
2017-06-13,5.130000114440918,5.050000190734863,5.079999923706055,5.099999904632568,7459864.0,4.970014572143555
2017-06-14,5.090000152587891,4.989999771118164,5.090000152587891,5.010000228881836,10636048.0,4.8823089599609375
2017-06-15,5.070000171661377,4.989999771118164,5.0,5.03000020980835,7936650.0,4.901798725128174
2017-06-16,5.099999904632568,5.0,5.03000020980835,5.099999904632568,10794460.0,4.970014572143555
2017-06-19,5.119999885559082,5.039999961853027,5.099999904632568,5.059999942779541,8592155.0,4.931034088134766
2017-06-20,5.090000152587891,5.039999961853027,5.090000152587891,5.070000171661377,7629032.0,4.940779209136963
2017-06-21,5.25,5.039999961853027,5.059999942779541,5.25,28975640.0,5.116191387176514
2017-06-22,5.289999961853027,5.130000114440918,5.199999809265137,5.159999847412109,21970406.0,5.02848482131958
2017-06-23,5.369999885559082,5.010000228881836,5.130000114440918,5.309999942779541,37324152.0,5.1746625900268555
2017-06-26,5.260000228881836,5.139999866485596,5.260000228881836,5.239999771118164,29619130.0,5.106446266174316
2017-06-27,5.239999771118164,5.099999904632568,5.210000038146973,5.139999866485596,16838684.0,5.008995056152344
2017-06-28,5.090000152587891,5.019999980926514,5.090000152587891,5.03000020980835,12204023.0,4.901798725128174
2017-06-29,5.079999923706055,4.980000019073486,5.03000020980835,4.980000019073486,20608924.0,4.8530731201171875
2017-06-30,5.010000228881836,4.929999828338623,5.0,4.949999809265137,8353192.0,4.8238372802734375
2017-07-03,5.010000228881836,4.949999809265137,4.949999809265137,5.010000228881836,4936239.0,4.8823089599609375
2017-07-04,5.019999980926514,4.96999979019165,5.010000228881836,4.989999771118164,4318505.0,4.862817764282227
2017-07-05,5.010000228881836,4.960000038146973,4.989999771118164,5.010000228881836,5030840.0,4.8823089599609375
2017-07-06,5.019999980926514,4.949999809265137,5.010000228881836,5.010000228881836,7561276.0,4.8823089599609375
2017-07-07,5.050000190734863,4.960000038146973,5.010000228881836,5.03000020980835,6128513.0,4.901798725128174
2017-07-10,5.03000020980835,4.980000019073486,5.010000228881836,5.010000228881836,5637040.0,4.8823089599609375
2017-07-11,5.03000020980835,4.960000038146973,5.03000020980835,4.960000038146973,4001500.0,4.833582878112793
2017-07-12,4.980000019073486,4.829999923706055,4.960000038146973,4.889999866485596,8548126.0,4.765367031097412
2017-07-13,4.909999847412109,4.829999923706055,4.880000114440918,4.849999904632568,4726022.0,4.726386070251465
2017-07-14,4.900000095367432,4.820000171661377,4.849999904632568,4.869999885559082,5058320.0,4.745877265930176
2017-07-17,4.869999885559082,4.53000020980835,4.869999885559082,4.550000190734863,9136822.0,4.434032917022705
2017-07-18,4.760000228881836,4.53000020980835,4.539999961853027,4.679999828338623,6349891.0,4.560719013214111
2017-07-19,4.75,4.610000133514404,4.670000076293945,4.75,5003493.0,4.62893533706665
2017-07-20,4.900000095367432,4.699999809265137,4.739999771118164,4.789999961853027,8724730.0,4.6679158210754395
2017-07-21,4.940000057220459,4.710000038146973,4.78000020980835,4.829999923706055,9554113.0,4.7068963050842285
2017-07-24,4.900000095367432,4.829999923706055,4.869999885559082,4.880000114440918,5259681.0,4.755621910095215
2017-07-25,4.920000076293945,4.829999923706055,4.880000114440918,4.869999885559082,6266377.0,4.745877265930176
2017-07-26,4.889999866485596,4.75,4.880000114440918,4.829999923706055,4803244.0,4.7068963050842285
2017-07-27,5.03000020980835,4.809999942779541,4.809999942779541,5.010000228881836,13881212.0,4.8823089599609375
2017-07-28,4.949999809265137,4.880000114440918,4.949999809265137,4.889999866485596,9855522.0,4.765367031097412
2017-07-31,4.840000152587891,4.760000228881836,4.829999923706055,4.800000190734863,8411386.0,4.677661418914795
2017-08-01,4.849999904632568,4.75,4.789999961853027,4.800000190734863,7404231.0,4.677661418914795
2017-08-02,4.809999942779541,4.71999979019165,4.78000020980835,4.739999771118164,6885980.0,4.619189739227295
2017-08-03,4.769999980926514,4.71999979019165,4.75,4.739999771118164,4946285.0,4.619189739227295
2017-08-04,4.769999980926514,4.710000038146973,4.739999771118164,4.710000038146973,5228021.0,4.589954853057861
2017-08-07,4.739999771118164,4.679999828338623,4.699999809265137,4.699999809265137,4356320.0,4.580209255218506
2017-08-08,4.75,4.699999809265137,4.730000019073486,4.71999979019165,3808852.0,4.5996994972229
2017-08-09,4.730000019073486,4.679999828338623,4.699999809265137,4.71999979019165,2996420.0,4.5996994972229
2017-08-10,4.75,4.619999885559082,4.699999809265137,4.650000095367432,6157461.0,4.531484603881836
2017-08-11,4.639999866485596,4.550000190734863,4.639999866485596,4.590000152587891,6630415.0,4.473013401031494
2017-08-14,4.659999847412109,4.570000171661377,4.579999923706055,4.650000095367432,3625460.0,4.531484603881836
2017-08-15,4.710000038146973,4.610000133514404,4.650000095367432,4.670000076293945,4830164.0,4.550974369049072
2017-08-16,4.679999828338623,4.599999904632568,4.670000076293945,4.639999866485596,5481640.0,4.521738529205322
2017-08-17,4.670000076293945,4.590000152587891,4.630000114440918,4.670000076293945,4556233.0,4.550974369049072
2017-08-18,4.75,4.630000114440918,4.639999866485596,4.699999809265137,8687188.0,4.580209255218506
2017-08-21,4.730000019073486,4.659999847412109,4.730000019073486,4.730000019073486,4876562.0,4.609445095062256
2017-08-22,4.739999771118164,4.650000095367432,4.71999979019165,4.670000076293945,5075540.0,4.550974369049072
2017-08-23,4.699999809265137,4.639999866485596,4.650000095367432,4.670000076293945,3475822.0,4.550974369049072
2017-08-24,4.679999828338623,4.590000152587891,4.659999847412109,4.610000133514404,4097262.0,4.492503643035889
2017-08-25,4.730000019073486,4.599999904632568,4.599999904632568,4.699999809265137,8025560.0,4.580209255218506
2017-08-28,4.730000019073486,4.690000057220459,4.699999809265137,4.730000019073486,5927333.0,4.609445095062256
2017-08-29,4.739999771118164,4.670000076293945,4.71999979019165,4.71999979019165,6617442.0,4.5996994972229
2017-08-30,4.75,4.690000057220459,4.710000038146973,4.75,5344498.0,4.62893533706665
2017-08-31,4.840000152587891,4.71999979019165,4.730000019073486,4.809999942779541,9860823.0,4.687405586242676
2017-09-01,4.789999961853027,4.710000038146973,4.760000228881836,4.75,8463349.0,4.62893533706665
2017-09-04,4.75,4.639999866485596,4.75,4.670000076293945,9619659.0,4.550974369049072
2017-09-05,4.679999828338623,4.639999866485596,4.670000076293945,4.650000095367432,6775811.0,4.531484603881836
2017-09-06,4.679999828338623,4.610000133514404,4.639999866485596,4.659999847412109,5035702.0,4.541229248046875
2017-09-07,4.71999979019165,4.630000114440918,4.670000076293945,4.659999847412109,7516649.0,4.541229248046875
2017-09-08,4.690000057220459,4.630000114440918,4.659999847412109,4.650000095367432,6646035.0,4.531484603881836
2017-09-11,4.670000076293945,4.630000114440918,4.650000095367432,4.650000095367432,5032465.0,4.531484603881836
2017-09-12,4.659999847412109,4.619999885559082,4.659999847412109,4.630000114440918,5152381.0,4.511993408203125
2017-09-13,4.650000095367432,4.610000133514404,4.630000114440918,4.639999866485596,3365857.0,4.521738529205322
2017-09-14,4.699999809265137,4.619999885559082,4.639999866485596,4.670000076293945,6117350.0,4.550974369049072
2017-09-15,4.769999980926514,4.650000095367432,4.670000076293945,4.71999979019165,15122434.0,4.5996994972229
2017-09-18,4.730000019073486,4.659999847412109,4.71999979019165,4.679999828338623,7016611.0,4.560719013214111
2017-09-19,4.880000114440918,4.670000076293945,4.679999828338623,4.809999942779541,22185222.0,4.687405586242676
2017-09-20,4.820000171661377,4.71999979019165,4.760000228881836,4.809999942779541,13948441.0,4.687405586242676
2017-09-21,4.869999885559082,4.710000038146973,4.78000020980835,4.75,9865151.0,4.62893533706665
2017-09-22,4.849999904632568,4.71999979019165,4.75,4.840000152587891,13410482.0,4.716641426086426
2017-09-25,4.809999942779541,4.619999885559082,4.800000190734863,4.659999847412109,10355052.0,4.541229248046875
2017-09-26,4.690000057220459,4.630000114440918,4.690000057220459,4.650000095367432,2805448.0,4.531484603881836
2017-09-27,4.800000190734863,4.630000114440918,4.650000095367432,4.760000228881836,10183896.0,4.638680934906006
2017-09-28,4.739999771118164,4.559999942779541,4.699999809265137,4.599999904632568,18584863.0,4.482758045196533
2017-09-29,4.739999771118164,4.579999923706055,4.590000152587891,4.690000057220459,11385815.0,4.570464611053467
2017-10-09,4.71999979019165,4.630000114440918,4.690000057220459,4.659999847412109,8129622.0,4.541229248046875
2017-10-10,4.670000076293945,4.630000114440918,4.650000095367432,4.670000076293945,3754155.0,4.550974369049072
2017-10-11,4.679999828338623,4.630000114440918,4.670000076293945,4.650000095367432,3026101.0,4.531484603881836
2017-10-12,4.650000095367432,4.610000133514404,4.650000095367432,4.619999885559082,2877701.0,4.502248764038086
2017-10-13,4.650000095367432,4.610000133514404,4.610000133514404,4.639999866485596,2123381.0,4.521738529205322
2017-10-16,4.650000095367432,4.579999923706055,4.650000095367432,4.590000152587891,3477480.0,4.473013401031494
2017-10-17,4.599999904632568,4.559999942779541,4.590000152587891,4.590000152587891,2077248.0,4.473013401031494
2017-10-18,4.599999904632568,4.539999961853027,4.579999923706055,4.539999961853027,3136226.0,4.424287796020508
2017-10-19,4.559999942779541,4.449999809265137,4.550000190734863,4.46999979019165,3112046.0,4.356071472167969
2017-10-20,4.53000020980835,4.420000076293945,4.420000076293945,4.510000228881836,1649083.0,4.395052433013916
2017-10-23,4.510000228881836,4.46999979019165,4.5,4.489999771118164,2016080.0,4.375561714172363
2017-10-24,4.519999980926514,4.460000038146973,4.480000019073486,4.460000038146973,2560692.0,4.3463263511657715
2017-10-25,4.519999980926514,4.449999809265137,4.449999809265137,4.5,2481105.0,4.3853068351745605
2017-10-26,4.5,4.429999828338623,4.480000019073486,4.489999771118164,3417209.0,4.375561714172363
2017-10-27,4.480000019073486,4.429999828338623,4.480000019073486,4.440000057220459,2890000.0,4.326836585998535
2017-10-30,4.460000038146973,4.260000228881836,4.429999828338623,4.309999942779541,4622429.0,4.200150012969971
2017-10-31,4.349999904632568,4.28000020980835,4.309999942779541,4.320000171661377,2425161.0,4.209895133972168
2017-11-01,4.380000114440918,4.289999961853027,4.320000171661377,4.349999904632568,3222710.0,4.239130020141602
2017-11-02,4.360000133514404,4.269999980926514,4.360000133514404,4.289999961853027,2630010.0,4.180659294128418
2017-11-03,4.309999942779541,4.190000057220459,4.28000020980835,4.210000038146973,3996532.0,4.10269832611084
2017-11-06,4.230000019073486,4.159999847412109,4.210000038146973,4.210000038146973,2705298.0,4.10269832611084
2017-11-07,4.210000038146973,4.159999847412109,4.210000038146973,4.210000038146973,2262570.0,4.10269832611084
2017-11-08,4.25,4.190000057220459,4.199999809265137,4.210000038146973,2740280.0,4.10269832611084
2017-11-09,4.239999771118164,4.199999809265137,4.199999809265137,4.239999771118164,1975570.0,4.131933689117432
2017-11-10,4.289999961853027,4.199999809265137,4.230000019073486,4.25,2855700.0,4.141678810119629
2017-11-13,4.25,4.210000038146973,4.25,4.230000019073486,2407090.0,4.122189044952393
2017-11-14,4.230000019073486,4.170000076293945,4.230000019073486,4.190000057220459,2512423.0,4.083208084106445
2017-11-15,4.199999809265137,4.079999923706055,4.199999809265137,4.110000133514404,3968523.0,4.005247116088867
2017-11-16,4.130000114440918,4.059999942779541,4.090000152587891,4.090000152587891,3120060.0,3.985757350921631
2017-11-17,4.099999904632568,3.890000104904175,4.079999923706055,3.9100000858306885,5833380.0,3.810344696044922
2017-11-20,3.9200000762939453,3.8299999237060547,3.890000104904175,3.9000000953674316,3909800.0,3.8005993366241455
2017-11-21,3.9600000381469727,3.869999885559082,3.890000104904175,3.950000047683716,4122805.0,3.84932541847229
2017-11-22,3.990000009536743,3.930000066757202,3.9600000381469727,3.950000047683716,2926874.0,3.84932541847229
2017-11-23,3.9800000190734863,3.8499999046325684,3.9700000286102295,3.859999895095825,3045301.0,3.7616190910339355
2017-11-24,3.940000057220459,3.8399999141693115,3.8499999046325684,3.9200000762939453,2133866.0,3.820089817047119
2017-11-27,3.940000057220459,3.869999885559082,3.9200000762939453,3.9200000762939453,2298420.0,3.820089817047119
2017-11-28,3.950000047683716,3.890000104904175,3.9200000762939453,3.940000057220459,2039158.0,3.8395800590515137
2017-11-29,4.010000228881836,3.9000000953674316,3.940000057220459,4.0,4268153.0,3.8980507850646973
2017-11-30,4.0,3.930000066757202,3.9800000190734863,3.9600000381469727,2897730.0,3.859070301055908
2017-12-01,3.990000009536743,3.940000057220459,3.9600000381469727,3.9800000190734863,1815040.0,3.8785605430603027
2017-12-04,3.990000009536743,3.940000057220459,3.9600000381469727,3.9600000381469727,2485541.0,3.859070301055908
2017-12-05,3.9600000381469727,3.880000114440918,3.940000057220459,3.890000104904175,2363585.0,3.7908544540405273
2017-12-06,3.9000000953674316,3.8299999237060547,3.9000000953674316,3.859999895095825,1812101.0,3.7616190910339355
2017-12-07,3.9000000953674316,3.8499999046325684,3.869999885559082,3.859999895095825,1137200.0,3.7616190910339355
2017-12-08,3.9800000190734863,3.8399999141693115,3.8499999046325684,3.950000047683716,2237085.0,3.84932541847229
2017-12-11,3.990000009536743,3.930000066757202,3.950000047683716,3.9800000190734863,2824760.0,3.8785605430603027
2017-12-12,4.130000114440918,3.9600000381469727,3.9600000381469727,4.110000133514404,8991026.0,4.005247116088867
2017-12-13,4.110000133514404,4.039999961853027,4.059999942779541,4.079999923706055,3365661.0,3.9760115146636963
2017-12-14,4.090000152587891,4.03000020980835,4.059999942779541,4.039999961853027,1703915.0,3.9370310306549072
2017-12-15,4.050000190734863,3.9800000190734863,4.039999961853027,4.010000228881836,1895942.0,3.9077959060668945
2017-12-18,4.079999923706055,3.990000009536743,4.0,4.059999942779541,2656709.0,3.95652174949646
2017-12-19,4.090000152587891,4.059999942779541,4.059999942779541,4.079999923706055,1858710.0,3.9760115146636963
2017-12-20,4.090000152587891,4.019999980926514,4.079999923706055,4.03000020980835,1896243.0,3.927286386489868
2017-12-21,4.039999961853027,3.9800000190734863,4.03000020980835,4.010000228881836,1022460.0,3.9077959060668945
2017-12-22,4.03000020980835,3.990000009536743,4.019999980926514,4.0,1097940.0,3.8980507850646973
2017-12-25,4.010000228881836,3.9200000762939453,3.990000009536743,3.9200000762939453,1669270.0,3.820089817047119
2017-12-26,3.9700000286102295,3.9200000762939453,3.9200000762939453,3.930000066757202,1096866.0,3.8298351764678955
2017-12-27,4.0,3.9100000858306885,3.930000066757202,3.9700000286102295,1983446.0,3.8688154220581055
2017-12-28,3.990000009536743,3.9200000762939453,3.9700000286102295,3.9600000381469727,1625079.0,3.859070301055908
2017-12-29,3.990000009536743,3.950000047683716,3.9800000190734863,3.990000009536743,1540162.0,3.8883056640625
2018-01-02,4.090000152587891,3.990000009536743,3.990000009536743,4.039999961853027,3347403.0,3.9370310306549072
2018-01-03,4.190000057220459,4.0,4.03000020980835,4.159999847412109,6388369.0,4.0539727210998535
2018-01-04,4.170000076293945,4.079999923706055,4.139999866485596,4.150000095367432,4214000.0,4.044227600097656
2018-01-05,4.460000038146973,4.139999866485596,4.139999866485596,4.360000133514404,16834067.0,4.248875617980957
2018-01-08,4.519999980926514,4.300000190734863,4.320000171661377,4.5,16064583.0,4.3853068351745605
2018-01-09,4.599999904632568,4.440000057220459,4.480000019073486,4.579999923706055,11834556.0,4.463268280029297
2018-01-10,4.590000152587891,4.5,4.559999942779541,4.579999923706055,9759251.0,4.463268280029297
2018-01-11,5.039999961853027,4.510000228881836,4.550000190734863,5.039999961853027,26660649.0,4.911544322967529
2018-01-12,5.539999961853027,5.099999904632568,5.139999866485596,5.360000133514404,73587099.0,5.223388195037842
2018-01-15,5.239999771118164,4.820000171661377,5.110000133514404,4.820000171661377,57551677.0,4.697151184082031
2018-01-16,5.03000020980835,4.639999866485596,4.670000076293945,4.960000038146973,47468392.0,4.833582878112793
2018-01-17,4.860000133514404,4.559999942779541,4.820000171661377,4.570000171661377,27818325.0,4.4535231590271
2018-01-18,4.650000095367432,4.519999980926514,4.53000020980835,4.579999923706055,11809822.0,4.463268280029297
2018-01-19,4.809999942779541,4.570000171661377,4.590000152587891,4.650000095367432,19068118.0,4.531484603881836
2018-01-22,4.679999828338623,4.480000019073486,4.659999847412109,4.550000190734863,10125050.0,4.434032917022705
2018-01-23,4.78000020980835,4.539999961853027,4.550000190734863,4.769999980926514,19338855.0,4.648425102233887
2018-01-24,4.809999942779541,4.679999828338623,4.730000019073486,4.760000228881836,12364992.0,4.638680934906006
2018-01-25,4.78000020980835,4.630000114440918,4.78000020980835,4.639999866485596,7645520.0,4.521738529205322
2018-01-26,4.739999771118164,4.570000171661377,4.579999923706055,4.710000038146973,6564243.0,4.589954853057861
2018-01-29,4.71999979019165,4.570000171661377,4.71999979019165,4.599999904632568,5366848.0,4.482758045196533
2018-01-30,4.739999771118164,4.570000171661377,4.579999923706055,4.639999866485596,5850608.0,4.521738529205322
2018-01-31,5.099999904632568,4.619999885559082,4.650000095367432,5.099999904632568,53929825.0,4.970014572143555
2018-02-01,5.150000095367432,4.590000152587891,5.050000190734863,4.650000095367432,42677624.0,4.531484603881836
2018-02-02,4.460000038146973,4.190000057220459,4.429999828338623,4.309999942779541,22812854.0,4.200150012969971
2018-02-05,4.409999847412109,4.210000038146973,4.269999980926514,4.360000133514404,9690716.0,4.248875617980957
2018-02-06,4.460000038146973,4.21999979019165,4.309999942779541,4.269999980926514,11309823.0,4.161169528961182
2018-02-07,4.380000114440918,4.230000019073486,4.329999923706055,4.28000020980835,8440194.0,4.170914173126221
2018-02-08,4.340000152587891,4.190000057220459,4.300000190734863,4.230000019073486,8151973.0,4.122189044952393
2018-02-09,4.179999828338623,3.9800000190734863,4.179999828338623,4.0,11728391.0,3.8980507850646973
2018-02-12,4.070000171661377,3.9800000190734863,4.0,3.990000009536743,6546885.0,3.8883056640625
2018-02-13,4.099999904632568,4.0,4.03000020980835,4.090000152587891,7809703.0,3.985757350921631
2018-02-14,4.070000171661377,3.9800000190734863,4.059999942779541,4.039999961853027,6456597.0,3.9370310306549072
2018-02-22,4.110000133514404,4.039999961853027,4.059999942779541,4.099999904632568,4335250.0,3.995501756668091
2018-02-23,4.510000228881836,4.079999923706055,4.099999904632568,4.309999942779541,17629645.0,4.200150012969971
2018-02-26,4.400000095367432,4.150000095367432,4.260000228881836,4.380000114440918,11946982.0,4.268365859985352
2018-02-27,4.360000133514404,4.21999979019165,4.320000171661377,4.269999980926514,6837756.0,4.161169528961182
2018-02-28,4.46999979019165,4.179999828338623,4.230000019073486,4.349999904632568,10669367.0,4.239130020141602
2018-03-01,4.340000152587891,4.230000019073486,4.289999961853027,4.309999942779541,5928470.0,4.200150012969971
2018-03-02,4.360000133514404,4.260000228881836,4.28000020980835,4.269999980926514,5153920.0,4.161169528961182
2018-03-05,4.320000171661377,4.199999809265137,4.25,4.239999771118164,6271420.0,4.131933689117432
2018-03-06,4.369999885559082,4.210000038146973,4.21999979019165,4.340000152587891,7267380.0,4.2293853759765625
2018-03-07,4.340000152587891,4.260000228881836,4.289999961853027,4.28000020980835,4622720.0,4.170914173126221
2018-03-08,4.320000171661377,4.25,4.28000020980835,4.309999942779541,4491418.0,4.200150012969971
2018-03-09,4.349999904632568,4.260000228881836,4.329999923706055,4.309999942779541,5587900.0,4.200150012969971
2018-03-12,4.340000152587891,4.269999980926514,4.340000152587891,4.309999942779541,4598300.0,4.200150012969971
2018-03-13,4.5,4.28000020980835,4.309999942779541,4.389999866485596,11477424.0,4.278110504150391
2018-03-14,4.389999866485596,4.309999942779541,4.349999904632568,4.340000152587891,4952150.0,4.2293853759765625
2018-03-15,4.349999904632568,4.260000228881836,4.309999942779541,4.289999961853027,5552142.0,4.180659294128418
2018-03-16,4.300000190734863,4.260000228881836,4.289999961853027,4.269999980926514,3177100.0,4.161169528961182
2018-03-19,4.289999961853027,4.239999771118164,4.269999980926514,4.25,4247360.0,4.141678810119629
2018-03-20,4.25,4.190000057220459,4.25,4.21999979019165,3793360.0,4.112443447113037
2018-03-21,4.269999980926514,4.210000038146973,4.210000038146973,4.25,2700750.0,4.141678810119629
2018-03-22,4.25,4.210000038146973,4.25,4.230000019073486,1990341.0,4.122189044952393
2018-03-23,4.170000076293945,4.070000171661377,4.159999847412109,4.099999904632568,7176600.0,3.995501756668091
2018-03-26,4.139999866485596,4.019999980926514,4.059999942779541,4.130000114440918,2572420.0,4.02473783493042
2018-03-27,4.239999771118164,4.150000095367432,4.150000095367432,4.210000038146973,2414507.0,4.10269832611084
2018-03-28,4.25,4.159999847412109,4.159999847412109,4.199999809265137,1653940.0,4.092953205108643
2018-03-29,4.380000114440918,4.159999847412109,4.179999828338623,4.289999961853027,5834527.0,4.180659294128418
2018-03-30,4.28000020980835,4.210000038146973,4.269999980926514,4.239999771118164,3733780.0,4.131933689117432
2018-04-02,4.28000020980835,4.210000038146973,4.210000038146973,4.230000019073486,2160013.0,4.122189044952393
2018-04-03,4.21999979019165,4.139999866485596,4.21999979019165,4.170000076293945,3118523.0,4.063717842102051
2018-04-04,4.199999809265137,4.150000095367432,4.170000076293945,4.159999847412109,1368580.0,4.0539727210998535
2018-04-09,4.159999847412109,4.099999904632568,4.150000095367432,4.130000114440918,1867000.0,4.02473783493042
2018-04-10,4.199999809265137,4.099999904632568,4.139999866485596,4.179999828338623,2250153.0,4.073462963104248
2018-04-11,4.239999771118164,4.150000095367432,4.179999828338623,4.179999828338623,2200664.0,4.073462963104248
2018-04-12,4.210000038146973,4.159999847412109,4.159999847412109,4.190000057220459,1848920.0,4.083208084106445
2018-04-13,4.230000019073486,4.190000057220459,4.190000057220459,4.210000038146973,1986000.0,4.10269832611084
2018-04-16,4.309999942779541,4.199999809265137,4.210000038146973,4.230000019073486,4799078.0,4.122189044952393
2018-04-17,4.25,4.099999904632568,4.230000019073486,4.119999885559082,1924000.0,4.0149922370910645
2018-04-18,4.179999828338623,4.099999904632568,4.139999866485596,4.139999866485596,1430300.0,4.034482479095459
2018-04-19,4.159999847412109,4.119999885559082,4.150000095367432,4.150000095367432,1474940.0,4.044227600097656
2018-04-20,4.139999866485596,4.099999904632568,4.139999866485596,4.119999885559082,1634520.0,4.0149922370910645
2018-04-23,4.150000095367432,4.070000171661377,4.079999923706055,4.110000133514404,1184210.0,4.005247116088867
2018-04-24,4.170000076293945,4.099999904632568,4.099999904632568,4.159999847412109,1524422.0,4.0539727210998535
2018-04-25,4.159999847412109,4.110000133514404,4.159999847412109,4.119999885559082,1154840.0,4.0149922370910645
2018-04-26,4.150000095367432,4.079999923706055,4.119999885559082,4.090000152587891,1576620.0,3.985757350921631
2018-04-27,4.130000114440918,4.079999923706055,4.090000152587891,4.099999904632568,1517420.0,3.995501756668091
2018-05-02,4.130000114440918,4.03000020980835,4.099999904632568,4.110000133514404,1692859.0,4.005247116088867
2018-05-03,4.150000095367432,4.079999923706055,4.110000133514404,4.139999866485596,1538600.0,4.034482479095459
2018-05-04,4.159999847412109,4.099999904632568,4.150000095367432,4.099999904632568,737900.0,3.995501756668091
2018-05-07,4.159999847412109,4.119999885559082,4.119999885559082,4.159999847412109,1153860.0,4.0539727210998535
2018-05-08,4.190000057220459,4.139999866485596,4.170000076293945,4.159999847412109,1550540.0,4.0539727210998535
2018-05-09,4.179999828338623,4.099999904632568,4.179999828338623,4.110000133514404,5253208.0,4.005247116088867
2018-05-10,4.179999828338623,4.110000133514404,4.110000133514404,4.139999866485596,1618958.0,4.034482479095459
2018-05-11,4.150000095367432,4.110000133514404,4.150000095367432,4.110000133514404,1155925.0,4.005247116088867
2018-05-14,4.130000114440918,4.099999904632568,4.130000114440918,4.130000114440918,933866.0,4.02473783493042
2018-05-15,4.150000095367432,4.090000152587891,4.119999885559082,4.139999866485596,1251071.0,4.034482479095459
2018-05-16,4.139999866485596,4.099999904632568,4.139999866485596,4.099999904632568,1145301.0,3.995501756668091
2018-05-17,4.150000095367432,4.099999904632568,4.099999904632568,4.119999885559082,1373481.0,4.0149922370910645
2018-05-18,4.139999866485596,4.099999904632568,4.119999885559082,4.119999885559082,913335.0,4.0149922370910645
2018-05-21,4.150000095367432,4.110000133514404,4.119999885559082,4.119999885559082,2080151.0,4.0149922370910645
2018-05-22,4.179999828338623,4.110000133514404,4.110000133514404,4.170000076293945,2816582.0,4.063717842102051
2018-05-23,4.170000076293945,4.099999904632568,4.170000076293945,4.119999885559082,1244340.0,4.0149922370910645
2018-05-24,4.130000114440918,4.090000152587891,4.119999885559082,4.099999904632568,1560400.0,3.995501756668091
2018-05-25,4.099999904632568,4.050000190734863,4.090000152587891,4.090000152587891,2022054.0,3.985757350921631
2018-05-28,4.070000171661377,4.010000228881836,4.070000171661377,4.039999961853027,1497863.0,3.9370310306549072
2018-05-29,4.059999942779541,3.9800000190734863,4.03000020980835,3.990000009536743,2154531.0,3.8883056640625
2018-05-30,4.039999961853027,3.859999895095825,4.019999980926514,3.9100000858306885,1882972.0,3.810344696044922
2018-05-31,4.039999961853027,3.9000000953674316,3.9200000762939453,4.03000020980835,3289400.0,3.927286386489868
2018-06-01,4.039999961853027,3.9700000286102295,4.010000228881836,3.9800000190734863,1346800.0,3.8785605430603027
2018-06-04,4.03000020980835,3.9800000190734863,3.990000009536743,3.990000009536743,1492160.0,3.8883056640625
2018-06-05,4.03000020980835,3.990000009536743,4.019999980926514,4.010000228881836,1244420.0,3.9077959060668945
2018-06-06,4.010000228881836,3.9800000190734863,4.0,4.0,670070.0,3.8980507850646973
2018-06-07,4.050000190734863,3.990000009536743,3.990000009536743,4.0,2052800.0,3.8980507850646973
2018-06-08,4.03000020980835,3.9000000953674316,4.0,3.990000009536743,2152530.0,3.8883056640625
2018-06-11,4.010000228881836,3.9600000381469727,3.9800000190734863,4.0,1051074.0,3.8980507850646973
2018-06-12,4.019999980926514,3.9800000190734863,4.010000228881836,4.010000228881836,1282143.0,3.9077959060668945
2018-06-13,4.03000020980835,3.9800000190734863,4.010000228881836,4.0,1416484.0,3.8980507850646973
2018-06-14,4.019999980926514,3.9800000190734863,4.0,4.0,1618010.0,3.8980507850646973
2018-06-15,4.400000095367432,3.880000114440918,4.0,3.950000047683716,12110281.0,3.84932541847229
2018-06-19,3.880000114440918,3.559999942779541,3.559999942779541,3.5999999046325684,5783900.0,3.5082457065582275
2018-06-20,3.950000047683716,3.309999942779541,3.609999895095825,3.9000000953674316,12460938.0,3.8005993366241455
2018-06-21,3.940000057220459,3.7699999809265137,3.799999952316284,3.8399999141693115,4958365.0,3.742128849029541
2018-06-22,4.099999904632568,3.7699999809265137,3.7799999713897705,3.890000104904175,7126899.0,3.7908544540405273
2018-06-25,4.03000020980835,3.880000114440918,3.9600000381469727,3.9000000953674316,4216137.0,3.8005993366241455
2018-06-26,3.890000104904175,3.759999990463257,3.859999895095825,3.880000114440918,2664643.0,3.78110933303833
2018-06-27,3.9700000286102295,3.8299999237060547,3.8299999237060547,3.9000000953674316,2164900.0,3.8005993366241455
2018-06-28,3.940000057220459,3.859999895095825,3.859999895095825,3.880000114440918,2046961.0,3.78110933303833
2018-06-29,3.990000009536743,3.880000114440918,3.9200000762939453,3.990000009536743,2163708.0,3.8883056640625
2018-07-02,4.050000190734863,3.930000066757202,3.950000047683716,3.990000009536743,2230392.0,3.8883056640625
2018-07-03,4.059999942779541,3.9800000190734863,3.990000009536743,4.050000190734863,1829241.0,3.946776866912842
2018-07-04,4.300000190734863,4.010000228881836,4.050000190734863,4.150000095367432,5625637.0,4.044227600097656
2018-07-05,4.300000190734863,4.119999885559082,4.170000076293945,4.28000020980835,5758464.0,4.170914173126221
2018-07-06,4.360000133514404,4.170000076293945,4.309999942779541,4.25,4471974.0,4.141678810119629
2018-07-09,4.28000020980835,4.130000114440918,4.210000038146973,4.170000076293945,4038060.0,4.063717842102051
2018-07-10,4.230000019073486,4.130000114440918,4.159999847412109,4.179999828338623,2235533.0,4.073462963104248
2018-07-11,4.420000076293945,4.119999885559082,4.170000076293945,4.28000020980835,6419375.0,4.170914173126221
2018-07-12,4.349999904632568,4.199999809265137,4.28000020980835,4.300000190734863,3568134.0,4.190404415130615
2018-07-13,4.360000133514404,4.28000020980835,4.300000190734863,4.300000190734863,1617800.0,4.190404415130615
2018-07-16,4.300000190734863,4.179999828338623,4.260000228881836,4.199999809265137,1920260.0,4.092953205108643
2018-07-17,4.260000228881836,4.159999847412109,4.199999809265137,4.230000019073486,888431.0,4.122189044952393
2018-07-18,4.28000020980835,4.190000057220459,4.230000019073486,4.210000038146973,1308220.0,4.10269832611084
2018-07-19,4.25,4.159999847412109,4.230000019073486,4.179999828338623,1166244.0,4.073462963104248
2018-07-20,4.25,4.150000095367432,4.150000095367432,4.239999771118164,1366831.0,4.131933689117432
2018-07-23,4.239999771118164,4.190000057220459,4.230000019073486,4.230000019073486,1575873.0,4.122189044952393
2018-07-24,4.28000020980835,4.21999979019165,4.230000019073486,4.269999980926514,1965126.0,4.161169528961182
2018-07-25,4.269999980926514,4.199999809265137,4.269999980926514,4.239999771118164,1107600.0,4.131933689117432
2018-07-26,4.400000095367432,4.239999771118164,4.25,4.389999866485596,5615679.0,4.278110504150391
2018-07-27,4.579999923706055,4.349999904632568,4.389999866485596,4.539999961853027,8335616.0,4.424287796020508
2018-07-30,4.989999771118164,4.420000076293945,4.989999771118164,4.460000038146973,17074665.0,4.3463263511657715
2018-07-31,4.800000190734863,4.420000076293945,4.420000076293945,4.53000020980835,9602120.0,4.4145426750183105
2018-08-01,4.480000019073486,4.289999961853027,4.389999866485596,4.320000171661377,8534442.0,4.209895133972168
2018-08-02,4.369999885559082,4.150000095367432,4.369999885559082,4.199999809265137,5111847.0,4.092953205108643
2018-08-03,4.239999771118164,4.150000095367432,4.190000057220459,4.170000076293945,1840560.0,4.063717842102051
2018-08-06,4.239999771118164,3.930000066757202,4.170000076293945,4.03000020980835,3760896.0,3.927286386489868
2018-08-07,4.119999885559082,3.819999933242798,4.0,4.110000133514404,4878070.0,4.005247116088867
2018-08-08,4.170000076293945,4.039999961853027,4.099999904632568,4.110000133514404,3957632.0,4.005247116088867
2018-08-09,4.150000095367432,4.070000171661377,4.119999885559082,4.119999885559082,2834590.0,4.041542053222656
2018-08-10,4.190000057220459,4.079999923706055,4.130000114440918,4.130000114440918,1869580.0,4.051352024078369
2018-08-13,4.059999942779541,3.9700000286102295,4.059999942779541,4.0,4135460.0,3.923827648162842
2018-08-14,4.03000020980835,3.9800000190734863,4.0,4.0,2263680.0,3.923827648162842
2018-08-15,4.0,3.9000000953674316,4.0,3.930000066757202,2245406.0,3.85516095161438
2018-08-16,3.950000047683716,3.869999885559082,3.9000000953674316,3.9100000858306885,2101660.0,3.8355414867401123
2018-08-17,3.940000057220459,3.859999895095825,3.9000000953674316,3.880000114440918,1715000.0,3.8061130046844482
2018-08-20,3.9600000381469727,3.880000114440918,3.9100000858306885,3.9200000762939453,1987355.0,3.845351219177246
2018-08-21,3.930000066757202,3.799999952316284,3.9200000762939453,3.9000000953674316,4392817.0,3.8257322311401367
2018-08-22,3.890000104904175,3.799999952316284,3.869999885559082,3.819999933242798,2719161.0,3.747255325317383
2018-08-23,3.9600000381469727,3.7899999618530273,3.799999952316284,3.930000066757202,3486652.0,3.85516095161438
2018-08-24,3.950000047683716,3.880000114440918,3.9000000953674316,3.9100000858306885,1110040.0,3.8355414867401123
2018-08-27,3.9700000286102295,3.9100000858306885,3.9100000858306885,3.9600000381469727,1873100.0,3.884589433670044
2018-08-28,3.9700000286102295,3.9000000953674316,3.950000047683716,3.930000066757202,1486720.0,3.85516095161438
2018-08-29,3.940000057220459,3.890000104904175,3.9000000953674316,3.930000066757202,947186.0,3.85516095161438
2018-08-30,3.930000066757202,3.880000114440918,3.9000000953674316,3.880000114440918,1307020.0,3.8061130046844482
2018-08-31,3.9200000762939453,3.8499999046325684,3.890000104904175,3.880000114440918,1202920.0,3.8061130046844482
2018-09-03,3.940000057220459,3.8399999141693115,3.8499999046325684,3.9200000762939453,1584423.0,3.845351219177246
2018-09-04,3.9700000286102295,3.880000114440918,3.9200000762939453,3.950000047683716,2431714.0,3.8747799396514893
2018-09-05,3.9800000190734863,3.9000000953674316,3.940000057220459,3.940000057220459,2149045.0,3.8649702072143555
2018-09-06,3.9600000381469727,3.880000114440918,3.9100000858306885,3.880000114440918,2118869.0,3.8061130046844482
2018-09-07,3.950000047683716,3.880000114440918,3.880000114440918,3.890000104904175,851540.0,3.815922498703003
2018-09-10,3.9700000286102295,3.869999885559082,3.890000104904175,3.880000114440918,2253160.0,3.8061130046844482
2018-09-11,3.940000057220459,3.880000114440918,3.880000114440918,3.890000104904175,905288.0,3.815922498703003
2018-09-12,3.9100000858306885,3.8499999046325684,3.880000114440918,3.869999885559082,913500.0,3.7963032722473145
2018-09-13,3.9100000858306885,3.8499999046325684,3.890000104904175,3.880000114440918,1005940.0,3.8061130046844482
2018-09-14,3.890000104904175,3.8499999046325684,3.880000114440918,3.859999895095825,960522.0,3.7864935398101807
2018-09-17,3.8499999046325684,3.799999952316284,3.8499999046325684,3.819999933242798,1491580.0,3.747255325317383
2018-09-18,3.859999895095825,3.799999952316284,3.8299999237060547,3.8499999046325684,1902747.0,3.776684045791626
2018-09-19,3.9000000953674316,3.8299999237060547,3.869999885559082,3.9000000953674316,1991777.0,3.8257322311401367
2018-09-20,3.9200000762939453,3.859999895095825,3.890000104904175,3.9000000953674316,1673421.0,3.8257322311401367
2018-09-21,3.950000047683716,3.880000114440918,3.880000114440918,3.930000066757202,2028200.0,3.85516095161438
2018-09-25,3.9200000762939453,3.8399999141693115,3.890000104904175,3.9000000953674316,1281200.0,3.8257322311401367
2018-09-26,3.9200000762939453,3.859999895095825,3.9200000762939453,3.880000114440918,996101.0,3.8061130046844482
2018-09-27,3.9100000858306885,3.859999895095825,3.9000000953674316,3.880000114440918,1300280.0,3.8061130046844482
2018-09-28,3.9200000762939453,3.859999895095825,3.869999885559082,3.890000104904175,1090475.0,3.815922498703003
2018-10-08,3.880000114440918,3.690000057220459,3.880000114440918,3.799999952316284,2318190.0,3.7276360988616943
2018-10-09,3.819999933242798,3.700000047683716,3.799999952316284,3.809999942779541,3141527.0,3.737445831298828
2018-10-10,3.809999942779541,3.7100000381469727,3.799999952316284,3.809999942779541,1471703.0,3.737445831298828
2018-10-11,3.740000009536743,3.5799999237060547,3.7300000190734863,3.609999895095825,3232617.0,3.5412542819976807
2018-10-12,3.7100000381469727,3.450000047683716,3.569999933242798,3.630000114440918,2667107.0,3.5608737468719482
2018-10-15,3.6700000762939453,3.5399999618530273,3.6500000953674316,3.5399999618530273,1498881.0,3.4725873470306396
2018-10-16,3.640000104904175,3.4700000286102295,3.5799999237060547,3.619999885559082,3231482.0,3.5510640144348145
2018-10-17,3.619999885559082,3.509999990463257,3.619999885559082,3.5799999237060547,1690021.0,3.5118257999420166
2018-10-18,3.5799999237060547,3.4700000286102295,3.5799999237060547,3.5399999618530273,2630900.0,3.4725873470306396
2018-10-19,3.5399999618530273,3.4600000381469727,3.5,3.5399999618530273,3039321.0,3.4725873470306396
2018-10-22,3.6500000953674316,3.5299999713897705,3.5299999713897705,3.619999885559082,3102841.0,3.5510640144348145
2018-10-23,3.630000114440918,3.5199999809265137,3.619999885559082,3.5399999618530273,2012620.0,3.4725873470306396
2018-10-24,3.5399999618530273,3.4600000381469727,3.5199999809265137,3.5299999713897705,2145289.0,3.462777853012085
2018-10-25,3.5299999713897705,3.4200000762939453,3.4600000381469727,3.5299999713897705,1851120.0,3.462777853012085
2018-10-26,3.8499999046325684,3.5299999713897705,3.5299999713897705,3.6700000762939453,5385355.0,3.600111961364746
2018-10-29,3.6500000953674316,3.569999933242798,3.609999895095825,3.5899999141693115,2236120.0,3.5216352939605713
2018-10-30,3.690000057220459,3.549999952316284,3.549999952316284,3.630000114440918,3226900.0,3.5608737468719482
2018-10-31,3.690000057220459,3.630000114440918,3.680000066757202,3.690000057220459,2194329.0,3.6197311878204346
2018-11-01,3.7200000286102295,3.619999885559082,3.690000057220459,3.640000104904175,2927291.0,3.570683240890503
2018-11-02,3.690000057220459,3.640000104904175,3.6700000762939453,3.690000057220459,3207186.0,3.6197311878204346
2018-11-05,3.690000057220459,3.5999999046325684,3.690000057220459,3.640000104904175,2195629.0,3.570683240890503
2018-11-06,3.6500000953674316,3.619999885559082,3.630000114440918,3.6500000953674316,1742014.0,3.5804929733276367
2018-11-07,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.630000114440918,2271909.0,3.5608737468719482
2018-11-08,3.6500000953674316,3.609999895095825,3.619999885559082,3.630000114440918,1919243.0,3.5608737468719482
2018-11-09,3.8399999141693115,3.619999885559082,3.619999885559082,3.6600000858306885,5703869.0,3.5903024673461914
2018-11-12,3.7100000381469727,3.630000114440918,3.630000114440918,3.690000057220459,4002413.0,3.6197311878204346
2018-11-13,3.759999990463257,3.6600000858306885,3.6600000858306885,3.75,5547334.0,3.678588390350342
2018-11-14,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.740000009536743,4188081.0,3.668778896331787
2018-11-15,3.7699999809265137,3.7200000286102295,3.759999990463257,3.759999990463257,3145625.0,3.6883981227874756
2018-11-16,3.7899999618530273,3.7300000190734863,3.75,3.759999990463257,3540196.0,3.6883981227874756
2018-11-19,3.940000057220459,3.740000009536743,3.740000009536743,3.859999895095825,7510189.0,3.7864935398101807
2018-11-20,3.819999933242798,3.680000066757202,3.809999942779541,3.680000066757202,4816987.0,3.609921455383301
2018-11-21,3.7200000286102295,3.619999885559082,3.6600000858306885,3.6700000762939453,3141940.0,3.600111961364746
2018-11-22,3.680000066757202,3.619999885559082,3.6700000762939453,3.630000114440918,2403847.0,3.5608737468719482
2018-11-23,3.640000104904175,3.509999990463257,3.640000104904175,3.5399999618530273,3651727.0,3.4725873470306396
2018-11-26,3.5799999237060547,3.5199999809265137,3.549999952316284,3.549999952316284,1219257.0,3.4823970794677734
2018-11-27,3.5999999046325684,3.549999952316284,3.5799999237060547,3.569999933242798,1128237.0,3.502016067504883
2018-11-28,3.619999885559082,3.5399999618530273,3.5999999046325684,3.609999895095825,1572851.0,3.5412542819976807
2018-11-29,3.630000114440918,3.549999952316284,3.630000114440918,3.559999942779541,1162740.0,3.492206573486328
2018-11-30,3.5999999046325684,3.5399999618530273,3.549999952316284,3.5799999237060547,715185.0,3.5118257999420166
2018-12-03,3.6600000858306885,3.609999895095825,3.609999895095825,3.619999885559082,2447577.0,3.5510640144348145
2018-12-04,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.619999885559082,3156240.0,3.5510640144348145
2018-12-05,3.5999999046325684,3.5299999713897705,3.569999933242798,3.559999942779541,1907071.0,3.492206573486328
2018-12-06,3.569999933242798,3.509999990463257,3.569999933242798,3.559999942779541,1494440.0,3.492206573486328
2018-12-07,3.569999933242798,3.5199999809265137,3.549999952316284,3.5399999618530273,1688700.0,3.4725873470306396
2018-12-10,3.5399999618530273,3.490000009536743,3.5199999809265137,3.5399999618530273,2668040.0,3.4725873470306396
2018-12-11,3.559999942779541,3.4800000190734863,3.559999942779541,3.5399999618530273,2213420.0,3.4725873470306396
2018-12-12,3.5299999713897705,3.4800000190734863,3.5299999713897705,3.5299999713897705,3197220.0,3.462777853012085
2018-12-13,3.5399999618530273,3.4800000190734863,3.509999990463257,3.5299999713897705,4088360.0,3.462777853012085
2018-12-14,3.5299999713897705,3.450000047683716,3.5,3.5299999713897705,3272709.0,3.462777853012085
2018-12-17,3.509999990463257,3.4800000190734863,3.4800000190734863,3.509999990463257,2935180.0,3.4431588649749756
2018-12-18,3.5,3.4600000381469727,3.4800000190734863,3.490000009536743,1694800.0,3.423539638519287
2018-12-19,3.5199999809265137,3.450000047683716,3.490000009536743,3.4600000381469727,2850900.0,3.394110918045044
2018-12-20,3.4700000286102295,3.359999895095825,3.4600000381469727,3.380000114440918,4911370.0,3.3156344890594482
2018-12-21,3.430000066757202,3.299999952316284,3.359999895095825,3.430000066757202,3828400.0,3.364682197570801
2018-12-24,3.450000047683716,3.390000104904175,3.450000047683716,3.4000000953674316,1532200.0,3.3352534770965576
2018-12-25,3.390000104904175,3.299999952316284,3.390000104904175,3.359999895095825,2646660.0,3.2960152626037598
2018-12-26,3.369999885559082,3.299999952316284,3.3499999046325684,3.3399999141693115,1399720.0,3.2763960361480713
2018-12-27,3.4200000762939453,3.319999933242798,3.3499999046325684,3.3399999141693115,1478516.0,3.2763960361480713
2018-12-28,3.390000104904175,3.3399999141693115,3.359999895095825,3.3399999141693115,848100.0,3.2763960361480713
2019-01-02,3.380000114440918,3.309999942779541,3.3399999141693115,3.3399999141693115,807420.0,3.2763960361480713
2019-01-03,3.3499999046325684,3.319999933242798,3.3399999141693115,3.3499999046325684,1396660.0,3.286205530166626
2019-01-04,3.380000114440918,3.200000047683716,3.3399999141693115,3.380000114440918,1694281.0,3.3156344890594482
2019-01-07,3.5799999237060547,3.4800000190734863,3.3399999141693115,3.509999990463257,8298660.0,3.4431588649749756
2019-01-08,3.4700000286102295,3.4100000858306885,3.450000047683716,3.430000066757202,3490714.0,3.364682197570801
2019-01-09,3.5,3.4100000858306885,3.4100000858306885,3.490000009536743,3074872.0,3.423539638519287
2019-01-10,3.509999990463257,3.4800000190734863,3.490000009536743,3.509999990463257,2319368.0,3.4431588649749756
2019-01-11,3.509999990463257,3.4700000286102295,3.509999990463257,3.5,1528761.0,3.433349132537842
2019-01-14,3.5199999809265137,3.4600000381469727,3.5,3.5,1395620.0,3.433349132537842
2019-01-15,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.5,956220.0,3.433349132537842
2019-01-16,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.5,1244421.0,3.433349132537842
2019-01-17,3.509999990463257,3.4800000190734863,3.4800000190734863,3.5,1672620.0,3.433349132537842
2019-01-18,3.5199999809265137,3.490000009536743,3.5,3.5,1316023.0,3.433349132537842
2019-01-21,3.5299999713897705,3.490000009536743,3.5299999713897705,3.490000009536743,1093890.0,3.423539638519287
2019-01-22,3.5199999809265137,3.4600000381469727,3.5,3.4800000190734863,1197013.0,3.4137301445007324
2019-01-23,3.5,3.450000047683716,3.450000047683716,3.4700000286102295,538920.0,3.4039206504821777
2019-01-24,3.5,3.450000047683716,3.4800000190734863,3.450000047683716,1018100.0,3.3843014240264893
2019-01-25,3.4600000381469727,3.430000066757202,3.4600000381469727,3.430000066757202,755600.0,3.364682197570801
2019-01-28,3.5299999713897705,3.430000066757202,3.430000066757202,3.4800000190734863,1983420.0,3.4137301445007324
2019-01-29,3.4800000190734863,3.369999885559082,3.4600000381469727,3.4000000953674316,1353361.0,3.3352534770965576
2019-01-30,3.5899999141693115,3.380000114440918,3.4200000762939453,3.5799999237060547,5420110.0,3.5118257999420166
2019-01-31,3.6600000858306885,3.549999952316284,3.549999952316284,3.619999885559082,4765847.0,3.5510640144348145
2019-02-01,3.7200000286102295,3.569999933242798,3.569999933242798,3.680000066757202,3672422.0,3.609921455383301
2019-02-11,3.680000066757202,3.630000114440918,3.6700000762939453,3.6700000762939453,2117182.0,3.600111961364746
2019-02-12,3.690000057220459,3.6500000953674316,3.6600000858306885,3.690000057220459,2068661.0,3.6197311878204346
2019-02-13,3.7200000286102295,3.6700000762939453,3.680000066757202,3.700000047683716,2110185.0,3.6295406818389893
2019-02-14,3.7100000381469727,3.6500000953674316,3.680000066757202,3.700000047683716,2134265.0,3.6295406818389893
2019-02-15,3.7100000381469727,3.640000104904175,3.680000066757202,3.6500000953674316,1316744.0,3.5804929733276367
2019-02-18,4.0,3.690000057220459,3.690000057220459,3.9700000286102295,11448557.0,3.8943989276885986
2019-02-19,4.019999980926514,3.7899999618530273,4.019999980926514,3.8499999046325684,16165722.0,3.776684045791626
2019-02-20,3.8499999046325684,3.799999952316284,3.8399999141693115,3.799999952316284,4953900.0,3.7276360988616943
2019-02-21,3.8299999237060547,3.759999990463257,3.7699999809265137,3.809999942779541,3793297.0,3.737445831298828
2019-02-22,3.869999885559082,3.7799999713897705,3.7799999713897705,3.8499999046325684,3801471.0,3.776684045791626
2019-02-25,4.0,3.8499999046325684,3.8499999046325684,3.990000009536743,9284919.0,3.914017915725708
2019-02-26,4.070000171661377,3.950000047683716,4.019999980926514,4.03000020980835,9484575.0,3.953256607055664
2019-02-27,4.059999942779541,3.950000047683716,4.03000020980835,3.990000009536743,6879309.0,3.914017915725708
2019-02-28,4.050000190734863,3.9700000286102295,3.9700000286102295,4.0,4366706.0,3.923827648162842
2019-03-01,4.039999961853027,3.9600000381469727,4.0,4.039999961853027,3325610.0,3.9630661010742188
2019-03-04,4.139999866485596,3.950000047683716,4.010000228881836,4.039999961853027,11678389.0,3.9630661010742188
2019-03-05,4.099999904632568,4.0,4.039999961853027,4.099999904632568,6892497.0,4.021923542022705
2019-03-06,4.25,4.090000152587891,4.090000152587891,4.230000019073486,8552754.0,4.149447441101074
2019-03-07,4.309999942779541,4.199999809265137,4.21999979019165,4.289999961853027,6239577.0,4.2083048820495605
2019-03-08,4.269999980926514,4.130000114440918,4.269999980926514,4.130000114440918,7006241.0,4.051352024078369
2019-03-11,4.239999771118164,4.039999961853027,4.050000190734863,4.21999979019165,3668333.0,4.139638423919678
2019-03-12,4.300000190734863,4.21999979019165,4.230000019073486,4.239999771118164,4507999.0,4.159256935119629
2019-03-13,4.400000095367432,4.28000020980835,4.28000020980835,4.300000190734863,7130290.0,4.218114852905273
2019-03-14,4.349999904632568,4.130000114440918,4.300000190734863,4.190000057220459,5372178.0,4.1102094650268555
2019-03-15,4.309999942779541,4.199999809265137,4.210000038146973,4.269999980926514,3091311.0,4.188686370849609
2019-03-18,4.340000152587891,4.260000228881836,4.260000228881836,4.329999923706055,3042835.0,4.247543811798096
2019-03-19,4.519999980926514,4.340000152587891,4.349999904632568,4.429999828338623,5561815.0,4.345639228820801
2019-03-20,4.440000057220459,4.329999923706055,4.400000095367432,4.429999828338623,4289749.0,4.345639228820801
2019-03-21,4.489999771118164,4.409999847412109,4.429999828338623,4.420000076293945,5364100.0,4.335829734802246
2019-03-22,4.449999809265137,4.360000133514404,4.420000076293945,4.429999828338623,4586690.0,4.345639228820801
2019-03-25,4.429999828338623,4.309999942779541,4.420000076293945,4.369999885559082,4154971.0,4.2867817878723145
2019-03-26,4.400000095367432,4.25,4.349999904632568,4.28000020980835,6074154.0,4.198495388031006
2019-03-27,4.710000038146973,4.179999828338623,4.210000038146973,4.710000038146973,11826978.0,4.620307445526123
2019-03-28,4.800000190734863,4.269999980926514,4.800000190734863,4.320000171661377,16067244.0,4.237734317779541
2019-03-29,4.75,4.340000152587891,4.409999847412109,4.590000152587891,18172712.0,4.50259256362915
2019-04-01,4.730000019073486,4.519999980926514,4.570000171661377,4.610000133514404,11511170.0,4.52221155166626
2019-04-02,4.659999847412109,4.480000019073486,4.619999885559082,4.5,10232575.0,4.414306163787842
2019-04-03,4.53000020980835,4.420000076293945,4.5,4.519999980926514,7883791.0,4.433925151824951
2019-04-04,4.570000171661377,4.449999809265137,4.570000171661377,4.489999771118164,5220197.0,4.404496669769287
2019-04-08,4.639999866485596,4.460000038146973,4.480000019073486,4.550000190734863,8272465.0,4.463354110717773
2019-04-09,4.639999866485596,4.489999771118164,4.639999866485596,4.53000020980835,4104041.0,4.443735122680664
2019-04-10,4.619999885559082,4.449999809265137,4.53000020980835,4.559999942779541,5146170.0,4.47316312789917
2019-04-11,4.659999847412109,4.53000020980835,4.539999961853027,4.590000152587891,7157305.0,4.50259256362915
2019-04-12,4.619999885559082,4.539999961853027,4.590000152587891,4.590000152587891,3196320.0,4.50259256362915
2019-04-15,4.659999847412109,4.519999980926514,4.650000095367432,4.539999961853027,3247881.0,4.453544616699219
2019-04-16,4.579999923706055,4.400000095367432,4.579999923706055,4.559999942779541,3414032.0,4.47316312789917
2019-04-17,4.610000133514404,4.5,4.559999942779541,4.590000152587891,3697991.0,4.50259256362915
2019-04-18,4.670000076293945,4.53000020980835,4.579999923706055,4.670000076293945,7907378.0,4.581068992614746
2019-04-19,4.690000057220459,4.599999904632568,4.679999828338623,4.690000057220459,4642221.0,4.6006879806518555
2019-04-22,5.159999847412109,4.670000076293945,4.690000057220459,5.0,45383777.0,4.904784679412842
2019-04-23,5.28000020980835,4.949999809265137,4.949999809265137,5.159999847412109,19816609.0,5.061737537384033
2019-04-24,5.190000057220459,5.03000020980835,5.190000057220459,5.090000152587891,11436140.0,4.99307107925415
2019-04-25,5.090000152587891,4.699999809265137,5.079999923706055,4.699999809265137,15414406.0,4.61049747467041
2019-04-26,4.75,4.449999809265137,4.75,4.46999979019165,8996115.0,4.3848772048950195
2019-05-06,4.150000095367432,3.8299999237060547,4.150000095367432,3.8399999141693115,12543421.0,3.7668745517730713
2019-05-07,3.9600000381469727,3.8499999046325684,3.869999885559082,3.9100000858306885,3463102.0,3.8355414867401123
2019-05-08,3.940000057220459,3.809999942779541,3.930000066757202,3.9200000762939453,2090081.0,3.845351219177246
2019-05-09,3.9200000762939453,3.759999990463257,3.9200000762939453,3.7899999618530273,3388054.0,3.7178268432617188
2019-05-10,4.079999923706055,3.7699999809265137,3.799999952316284,4.019999980926514,6332447.0,3.943446636199951
2019-05-13,4.019999980926514,3.930000066757202,4.0,4.0,4448321.0,3.923827648162842
2019-05-14,4.400000095367432,3.930000066757202,3.9700000286102295,4.300000190734863,12705081.0,4.218114852905273
2019-05-15,4.730000019073486,4.210000038146973,4.210000038146973,4.559999942779541,18789276.0,4.47316312789917
2019-05-16,4.550000190734863,4.349999904632568,4.460000038146973,4.420000076293945,14492016.0,4.335829734802246
2019-05-17,4.590000152587891,4.329999923706055,4.460000038146973,4.380000114440918,10431267.0,4.296591758728027
2019-05-20,4.489999771118164,3.940000057220459,4.389999866485596,4.099999904632568,7186676.0,4.021923542022705
2019-05-21,4.289999961853027,4.050000190734863,4.090000152587891,4.190000057220459,5007223.0,4.1102094650268555
2019-05-22,4.28000020980835,4.079999923706055,4.28000020980835,4.099999904632568,3794780.0,4.021923542022705
2019-05-23,4.210000038146973,4.03000020980835,4.150000095367432,4.090000152587891,3425083.0,4.01211404800415
2019-05-24,4.110000133514404,3.930000066757202,4.090000152587891,4.019999980926514,4094380.0,3.943446636199951
2019-05-27,4.099999904632568,3.9600000381469727,4.0,4.090000152587891,3743093.0,4.01211404800415
2019-05-28,4.170000076293945,4.03000020980835,4.079999923706055,4.079999923706055,4697847.0,4.0023040771484375
2019-05-29,4.079999923706055,3.950000047683716,4.050000190734863,3.990000009536743,4167061.0,3.914017915725708
2019-05-30,4.0,3.9600000381469727,4.0,3.9800000190734863,1761895.0,3.9042086601257324
2019-05-31,4.099999904632568,3.9800000190734863,3.9800000190734863,4.039999961853027,2755177.0,3.9630661010742188
2019-06-03,4.099999904632568,3.869999885559082,4.099999904632568,3.869999885559082,4812300.0,3.7963032722473145
2019-06-04,3.9200000762939453,3.7699999809265137,3.869999885559082,3.869999885559082,3440984.0,3.7963032722473145
2019-06-05,3.9200000762939453,3.799999952316284,3.9200000762939453,3.819999933242798,2292271.0,3.747255325317383
2019-06-06,3.809999942779541,3.740000009536743,3.7899999618530273,3.799999952316284,1774680.0,3.7276360988616943
2019-06-10,3.950000047683716,3.7300000190734863,3.7300000190734863,3.8399999141693115,1294161.0,3.7668745517730713
2019-06-11,3.950000047683716,3.8299999237060547,3.859999895095825,3.930000066757202,2228400.0,3.85516095161438
2019-06-12,4.019999980926514,3.930000066757202,3.9600000381469727,3.930000066757202,2067800.0,3.85516095161438
2019-06-13,4.0,3.890000104904175,4.0,3.930000066757202,1446281.0,3.85516095161438
2019-06-14,3.9700000286102295,3.869999885559082,3.930000066757202,3.940000057220459,1601501.0,3.8649702072143555
2019-06-17,3.940000057220459,3.8399999141693115,3.940000057220459,3.880000114440918,1571960.0,3.8061130046844482
2019-06-18,3.890000104904175,3.8499999046325684,3.880000114440918,3.869999885559082,617039.0,3.7963032722473145
2019-06-19,3.940000057220459,3.890000104904175,3.9000000953674316,3.9000000953674316,1527059.0,3.8257322311401367
2019-06-20,3.990000009536743,3.859999895095825,3.9100000858306885,3.9600000381469727,2704813.0,3.884589433670044
2019-06-21,4.03000020980835,3.950000047683716,3.9800000190734863,3.9800000190734863,2541820.0,3.9042086601257324
2019-06-24,4.03000020980835,3.890000104904175,3.9700000286102295,3.950000047683716,4459817.0,3.8747799396514893
2019-06-25,3.930000066757202,3.869999885559082,3.930000066757202,3.880000114440918,1717880.0,3.8061130046844482
2019-06-26,3.9200000762939453,3.8499999046325684,3.859999895095825,3.890000104904175,1171980.0,3.815922498703003
2019-06-27,3.930000066757202,3.880000114440918,3.890000104904175,3.880000114440918,1139204.0,3.8061130046844482
2019-06-28,3.9000000953674316,3.8499999046325684,3.869999885559082,3.859999895095825,963600.0,3.7864935398101807
2019-07-01,3.940000057220459,3.890000104904175,3.9000000953674316,3.930000066757202,2339540.0,3.85516095161438
2019-07-02,3.940000057220459,3.9100000858306885,3.940000057220459,3.930000066757202,1111111.0,3.85516095161438
2019-07-03,3.940000057220459,3.869999885559082,3.940000057220459,3.880000114440918,1532660.0,3.8061130046844482
2019-07-04,4.119999885559082,3.869999885559082,3.869999885559082,3.950000047683716,4495078.0,3.8747799396514893
2019-07-05,3.9700000286102295,3.9000000953674316,3.950000047683716,3.950000047683716,1827919.0,3.8747799396514893
2019-07-08,3.950000047683716,3.8399999141693115,3.940000057220459,3.8499999046325684,1692720.0,3.776684045791626
2019-07-09,3.869999885559082,3.809999942779541,3.819999933242798,3.8399999141693115,867600.0,3.7668745517730713
2019-07-10,3.859999895095825,3.809999942779541,3.809999942779541,3.819999933242798,1082329.0,3.747255325317383
2019-07-11,3.869999885559082,3.799999952316284,3.8299999237060547,3.819999933242798,772520.0,3.747255325317383
2019-07-12,3.859999895095825,3.759999990463257,3.8299999237060547,3.8499999046325684,1432960.0,3.776684045791626
2019-07-15,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.8299999237060547,744270.0,3.7570648193359375
2019-07-16,3.8499999046325684,3.799999952316284,3.8499999046325684,3.8299999237060547,981129.0,3.7570648193359375
2019-07-17,3.8499999046325684,3.809999942779541,3.8499999046325684,3.819999933242798,801621.0,3.747255325317383
2019-07-18,3.8299999237060547,3.7799999713897705,3.809999942779541,3.799999952316284,914050.0,3.7276360988616943
2019-07-19,3.869999885559082,3.7899999618530273,3.799999952316284,3.8399999141693115,1234120.0,3.7668745517730713
2019-07-22,3.859999895095825,3.75,3.8399999141693115,3.7699999809265137,1764030.0,3.6982076168060303
2019-07-23,3.809999942779541,3.75,3.7699999809265137,3.799999952316284,760212.0,3.7276360988616943
2019-07-24,3.8499999046325684,3.75,3.759999990463257,3.799999952316284,2643344.0,3.775324583053589
2019-07-25,3.809999942779541,3.759999990463257,3.759999990463257,3.809999942779541,1323677.0,3.78525972366333
2019-07-26,3.8399999141693115,3.7699999809265137,3.7899999618530273,3.819999933242798,1249745.0,3.795194625854492
2019-07-29,3.8299999237060547,3.799999952316284,3.8299999237060547,3.809999942779541,835940.0,3.78525972366333
2019-07-30,3.869999885559082,3.799999952316284,3.799999952316284,3.8399999141693115,2360422.0,3.8150649070739746
2019-07-31,3.8399999141693115,3.7899999618530273,3.8299999237060547,3.799999952316284,1296280.0,3.775324583053589
2019-08-01,3.8499999046325684,3.740000009536743,3.799999952316284,3.7899999618530273,1539140.0,3.7653896808624268
2019-08-02,3.7899999618530273,3.7200000286102295,3.7899999618530273,3.7699999809265137,946506.0,3.7455193996429443
2019-08-05,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7899999618530273,920273.0,3.7653896808624268
2019-08-06,3.7699999809265137,3.609999895095825,3.759999990463257,3.7699999809265137,2888111.0,3.7455193996429443
2019-08-07,3.8499999046325684,3.680000066757202,3.75,3.809999942779541,2532770.0,3.78525972366333
2019-08-08,3.9800000190734863,3.7699999809265137,3.819999933242798,3.950000047683716,6807877.0,3.9243507385253906
2019-08-09,4.019999980926514,3.9000000953674316,3.950000047683716,3.9600000381469727,2118084.0,3.9342856407165527
2019-08-12,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.930000066757202,1164400.0,3.9044806957244873
2019-08-13,3.950000047683716,3.869999885559082,3.930000066757202,3.9200000762939453,1240020.0,3.894545555114746
2019-08-14,4.0,3.930000066757202,3.940000057220459,3.950000047683716,1655252.0,3.9243507385253906
2019-08-15,4.010000228881836,3.869999885559082,3.9200000762939453,3.990000009536743,3404102.0,3.9640908241271973
2019-08-16,3.9200000762939453,3.8299999237060547,3.880000114440918,3.9000000953674316,3715472.0,3.8746755123138428
2019-08-19,3.940000057220459,3.8499999046325684,3.9000000953674316,3.9100000858306885,2756183.0,3.884610414505005
2019-08-20,3.930000066757202,3.880000114440918,3.9000000953674316,3.880000114440918,1245470.0,3.8548052310943604
2019-08-21,3.9000000953674316,3.869999885559082,3.9000000953674316,3.890000104904175,892112.0,3.8647403717041016
2019-08-22,3.890000104904175,3.8299999237060547,3.880000114440918,3.8399999141693115,1627600.0,3.8150649070739746
2019-08-23,3.859999895095825,3.819999933242798,3.819999933242798,3.8299999237060547,814660.0,3.8051297664642334
2019-08-26,3.819999933242798,3.7200000286102295,3.799999952316284,3.7699999809265137,1738130.0,3.7455193996429443
2019-08-27,3.819999933242798,3.75,3.75,3.7899999618530273,953320.0,3.7653896808624268
2019-08-28,3.819999933242798,3.759999990463257,3.7899999618530273,3.799999952316284,1173143.0,3.775324583053589
2019-08-29,3.8299999237060547,3.7699999809265137,3.7799999713897705,3.7799999713897705,712051.0,3.7554545402526855
2019-08-30,3.8299999237060547,3.759999990463257,3.7899999618530273,3.819999933242798,1280034.0,3.795194625854492
2019-09-02,3.8399999141693115,3.799999952316284,3.809999942779541,3.8399999141693115,1133328.0,3.8150649070739746
2019-09-03,3.9000000953674316,3.809999942779541,3.819999933242798,3.880000114440918,2404037.0,3.8548052310943604
2019-09-04,3.9600000381469727,3.8399999141693115,3.9000000953674316,3.950000047683716,3073645.0,3.9243507385253906
2019-09-05,4.010000228881836,3.9000000953674316,4.010000228881836,3.950000047683716,3542560.0,3.9243507385253906
2019-09-06,3.9600000381469727,3.9200000762939453,3.950000047683716,3.930000066757202,1552661.0,3.9044806957244873
2019-09-09,3.9700000286102295,3.930000066757202,3.9700000286102295,3.940000057220459,1077930.0,3.9144155979156494
2019-09-10,3.9700000286102295,3.9200000762939453,3.930000066757202,3.9600000381469727,2338267.0,3.9342856407165527
2019-09-11,3.990000009536743,3.9100000858306885,3.9600000381469727,3.9600000381469727,1643540.0,3.9342856407165527
2019-09-12,4.019999980926514,3.950000047683716,3.9600000381469727,4.0,4447132.0,3.9740259647369385
2019-09-16,4.090000152587891,3.990000009536743,4.0,4.079999923706055,4165849.0,4.053506374359131
2019-09-17,4.090000152587891,3.9000000953674316,4.090000152587891,3.950000047683716,2847783.0,3.9243507385253906
2019-09-18,4.03000020980835,3.950000047683716,3.950000047683716,4.019999980926514,1976046.0,3.993896007537842
2019-09-19,4.03000020980835,3.990000009536743,4.0,4.010000228881836,1806410.0,3.983961343765259
2019-09-20,4.090000152587891,3.990000009536743,4.03000020980835,4.019999980926514,4549320.0,3.993896007537842
2019-09-23,4.039999961853027,3.869999885559082,4.0,3.9000000953674316,5949324.0,3.8746755123138428
2019-09-24,3.940000057220459,3.869999885559082,3.890000104904175,3.869999885559082,1861302.0,3.844870090484619
2019-09-25,3.890000104904175,3.7799999713897705,3.869999885559082,3.8299999237060547,2597607.0,3.8051297664642334
2019-09-26,3.859999895095825,3.75,3.809999942779541,3.759999990463257,2326575.0,3.7355844974517822
2019-09-27,3.7699999809265137,3.7300000190734863,3.759999990463257,3.7300000190734863,2646840.0,3.7057793140411377
2019-09-30,3.759999990463257,3.700000047683716,3.75,3.7200000286102295,1419799.0,3.6958441734313965
2019-10-08,3.819999933242798,3.700000047683716,3.7200000286102295,3.759999990463257,1518760.0,3.7355844974517822
2019-10-09,3.799999952316284,3.75,3.759999990463257,3.799999952316284,1057204.0,3.775324583053589
2019-10-10,3.819999933242798,3.759999990463257,3.7799999713897705,3.7699999809265137,1720712.0,3.7455193996429443
2019-10-11,3.8399999141693115,3.7699999809265137,3.7899999618530273,3.799999952316284,1295002.0,3.775324583053589
2019-10-14,3.9700000286102295,3.8499999046325684,3.8499999046325684,3.940000057220459,3801876.0,3.9144155979156494
2019-10-15,3.950000047683716,3.9100000858306885,3.9100000858306885,3.9200000762939453,2105156.0,3.894545555114746
2019-10-16,3.940000057220459,3.9000000953674316,3.9000000953674316,3.9200000762939453,1432940.0,3.894545555114746
2019-10-17,3.9200000762939453,3.880000114440918,3.9000000953674316,3.9000000953674316,846800.0,3.8746755123138428
2019-10-18,3.9100000858306885,3.8399999141693115,3.890000104904175,3.859999895095825,780000.0,3.834934949874878
2019-10-21,3.880000114440918,3.75,3.880000114440918,3.7899999618530273,1523157.0,3.7653896808624268
2019-10-22,3.819999933242798,3.7699999809265137,3.799999952316284,3.799999952316284,1323920.0,3.775324583053589
2019-10-23,3.819999933242798,3.759999990463257,3.809999942779541,3.7899999618530273,1352640.0,3.7653896808624268
2019-10-24,3.799999952316284,3.7699999809265137,3.7799999713897705,3.799999952316284,951486.0,3.775324583053589
2019-10-25,3.930000066757202,3.799999952316284,3.799999952316284,3.819999933242798,1572557.0,3.795194625854492
2019-10-28,3.950000047683716,3.799999952316284,3.799999952316284,3.930000066757202,4009301.0,3.9044806957244873
2019-10-29,3.9800000190734863,3.890000104904175,3.940000057220459,3.9800000190734863,4130145.0,3.954155921936035
2019-10-30,3.990000009536743,3.930000066757202,3.950000047683716,3.940000057220459,1947381.0,3.9144155979156494
2019-10-31,3.990000009536743,3.940000057220459,3.990000009536743,3.9700000286102295,2158840.0,3.944220781326294
2019-11-01,4.010000228881836,3.940000057220459,3.9700000286102295,4.0,2953812.0,3.9740259647369385
2019-11-04,4.090000152587891,3.990000009536743,4.0,4.059999942779541,5439975.0,4.033636093139648
2019-11-05,4.150000095367432,4.050000190734863,4.050000190734863,4.119999885559082,5701679.0,4.0932464599609375
2019-11-06,4.179999828338623,4.070000171661377,4.179999828338623,4.079999923706055,3138480.0,4.053506374359131
2019-11-07,4.139999866485596,4.010000228881836,4.130000114440918,4.130000114440918,2872024.0,4.103181838989258
2019-11-08,4.389999866485596,4.110000133514404,4.150000095367432,4.349999904632568,12322447.0,4.321753025054932
2019-11-11,4.340000152587891,4.070000171661377,4.309999942779541,4.110000133514404,8084742.0,4.083312034606934
2019-11-12,4.190000057220459,4.050000190734863,4.099999904632568,4.050000190734863,3369283.0,4.0237016677856445
2019-11-13,4.190000057220459,3.940000057220459,4.190000057220459,3.9600000381469727,3592567.0,3.9342856407165527
2019-11-14,4.019999980926514,3.930000066757202,3.9600000381469727,3.990000009536743,1654823.0,3.9640908241271973
2019-11-15,4.010000228881836,3.940000057220459,4.010000228881836,3.940000057220459,1950076.0,3.9144155979156494
2019-11-18,3.990000009536743,3.9200000762939453,3.9200000762939453,3.950000047683716,1107940.0,3.9243507385253906
2019-11-19,4.119999885559082,3.940000057220459,3.9700000286102295,4.079999923706055,3397558.0,4.053506374359131
2019-11-20,4.079999923706055,4.0,4.079999923706055,4.0,1670560.0,3.9740259647369385
2019-11-21,4.21999979019165,3.9600000381469727,3.990000009536743,4.130000114440918,5295681.0,4.103181838989258
2019-11-22,4.210000038146973,4.119999885559082,4.119999885559082,4.170000076293945,3765981.0,4.1429219245910645
2019-11-25,4.300000190734863,4.170000076293945,4.170000076293945,4.269999980926514,5996185.0,4.242272853851318
2019-11-26,4.320000171661377,4.199999809265137,4.269999980926514,4.289999961853027,4454200.0,4.262142658233643
2019-11-27,4.28000020980835,4.159999847412109,4.269999980926514,4.190000057220459,5002545.0,4.162792205810547
2019-11-28,4.360000133514404,4.150000095367432,4.21999979019165,4.340000152587891,8299069.0,4.3118181228637695
2019-11-29,4.369999885559082,4.289999961853027,4.309999942779541,4.340000152587891,3215480.0,4.3118181228637695
2019-12-02,4.46999979019165,4.329999923706055,4.329999923706055,4.420000076293945,6135630.0,4.391298770904541
2019-12-03,4.440000057220459,4.260000228881836,4.440000057220459,4.389999866485596,8024921.0,4.3614935874938965
2019-12-04,4.360000133514404,4.199999809265137,4.329999923706055,4.239999771118164,7176027.0,4.212467193603516
2019-12-05,4.289999961853027,4.170000076293945,4.199999809265137,4.260000228881836,8432037.0,4.232337951660156
2019-12-06,4.269999980926514,4.110000133514404,4.269999980926514,4.139999866485596,7758892.0,4.11311674118042
2019-12-09,4.239999771118164,4.110000133514404,4.130000114440918,4.21999979019165,4385095.0,4.192597389221191
2019-12-10,4.230000019073486,4.150000095367432,4.210000038146973,4.21999979019165,6123505.0,4.192597389221191
2019-12-11,4.389999866485596,4.21999979019165,4.239999771118164,4.329999923706055,10612480.0,4.301883220672607
2019-12-12,4.369999885559082,4.28000020980835,4.300000190734863,4.309999942779541,3646737.0,4.282012939453125
2019-12-13,4.389999866485596,4.309999942779541,4.320000171661377,4.360000133514404,3792724.0,4.331688404083252
2019-12-16,4.389999866485596,4.289999961853027,4.360000133514404,4.360000133514404,6511309.0,4.331688404083252
2019-12-17,4.409999847412109,4.300000190734863,4.340000152587891,4.389999866485596,6819729.0,4.3614935874938965
2019-12-18,4.460000038146973,4.360000133514404,4.389999866485596,4.380000114440918,5027834.0,4.351558685302734
2019-12-19,4.5,4.349999904632568,4.380000114440918,4.489999771118164,8266934.0,4.460844039916992
2019-12-20,4.559999942779541,4.449999809265137,4.449999809265137,4.550000190734863,9755669.0,4.5204548835754395
2019-12-23,4.630000114440918,4.380000114440918,4.550000190734863,4.480000019073486,15934312.0,4.45090913772583
2019-12-24,4.730000019073486,4.5,4.5,4.699999809265137,13649176.0,4.669480323791504
2019-12-25,4.760000228881836,4.650000095367432,4.650000095367432,4.699999809265137,7606095.0,4.669480323791504
2019-12-26,5.0,4.699999809265137,4.739999771118164,4.949999809265137,15583575.0,4.9178571701049805
2019-12-27,5.199999809265137,4.949999809265137,4.96999979019165,5.099999904632568,27191015.0,5.066883087158203
2019-12-30,5.199999809265137,5.010000228881836,5.139999866485596,5.159999847412109,15488760.0,5.126493453979492
2019-12-31,5.300000190734863,5.019999980926514,5.139999866485596,5.260000228881836,14863822.0,5.225844383239746
2020-01-02,5.590000152587891,5.230000019073486,5.309999942779541,5.510000228881836,20274991.0,5.474221229553223
2020-01-03,5.650000095367432,5.489999771118164,5.550000190734863,5.599999904632568,15339684.0,5.563636302947998
2020-01-06,5.630000114440918,5.5,5.590000152587891,5.619999885559082,15295216.0,5.5835065841674805
2020-01-07,5.869999885559082,5.579999923706055,5.590000152587891,5.829999923706055,14717157.0,5.792142868041992
2020-01-08,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,11941484.0,5.7027268409729
2020-01-09,6.019999980926514,5.760000228881836,5.789999961853027,6.0,13702296.0,5.961039066314697
2020-01-10,6.070000171661377,5.900000095367432,6.0,5.989999771118164,11557574.0,5.951103687286377
2020-01-13,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,25779204.0,5.355000019073486
2020-01-14,5.46999979019165,5.46999979019165,5.46999979019165,5.46999979019165,25012968.0,5.4344801902771
2020-01-15,5.630000114440918,5.429999828338623,5.53000020980835,5.550000190734863,13766975.0,5.513961315155029
2020-01-16,5.760000228881836,5.389999866485596,5.760000228881836,5.480000019073486,13295322.0,5.44441556930542
2020-01-17,5.599999904632568,5.460000038146973,5.539999961853027,5.570000171661377,10462816.0,5.5338311195373535
2020-01-20,5.630000114440918,5.480000019073486,5.519999980926514,5.53000020980835,7811739.0,5.494091033935547
2020-01-21,5.579999923706055,5.409999847412109,5.579999923706055,5.489999771118164,6697916.0,5.454350471496582
2020-01-22,5.559999942779541,5.199999809265137,5.480000019073486,5.5,10813351.0,5.464285850524902
2020-01-23,5.480000019073486,5.079999923706055,5.449999809265137,5.199999809265137,13043605.0,5.166233539581299
2020-02-03,4.800000190734863,4.679999828338623,4.679999828338623,4.679999828338623,5576500.0,4.6496100425720215
2020-02-04,4.840000152587891,4.519999980926514,4.519999980926514,4.690000057220459,15150428.0,4.659545421600342
2020-02-05,5.050000190734863,4.699999809265137,4.699999809265137,5.019999980926514,11835899.0,4.987402439117432
2020-02-06,5.21999979019165,4.880000114440918,5.050000190734863,5.070000171661377,14721694.0,5.037077903747559
2020-02-07,5.099999904632568,4.869999885559082,5.039999961853027,5.050000190734863,11870215.0,5.017208099365234
2020-02-10,5.050000190734863,4.940000057220459,5.050000190734863,4.96999979019165,7275734.0,4.937726974487305
2020-02-11,5.199999809265137,4.920000076293945,5.03000020980835,5.119999885559082,13000562.0,5.086752891540527
2020-02-12,5.300000190734863,5.03000020980835,5.130000114440918,5.199999809265137,8200762.0,5.166233539581299
2020-02-13,5.239999771118164,5.070000171661377,5.170000076293945,5.130000114440918,6046701.0,5.096688270568848
2020-02-14,5.159999847412109,5.059999942779541,5.090000152587891,5.130000114440918,4053536.0,5.096688270568848
2020-02-17,5.300000190734863,5.090000152587891,5.190000057220459,5.28000020980835,8532642.0,5.2457146644592285
2020-02-18,5.539999961853027,5.239999771118164,5.320000171661377,5.46999979019165,9865429.0,5.4344801902771
2020-02-19,5.820000171661377,5.46999979019165,5.489999771118164,5.650000095367432,11871529.0,5.613311767578125
2020-02-20,5.71999979019165,5.46999979019165,5.650000095367432,5.659999847412109,7413902.0,5.623246669769287
2020-02-21,5.78000020980835,5.579999923706055,5.71999979019165,5.670000076293945,7368913.0,5.633182048797607
2020-02-24,5.650000095367432,5.409999847412109,5.650000095367432,5.570000171661377,12637782.0,5.5338311195373535
2020-02-25,5.519999980926514,5.300000190734863,5.389999866485596,5.46999979019165,6859710.0,5.4344801902771
2020-02-26,5.599999904632568,5.349999904632568,5.429999828338623,5.409999847412109,7937840.0,5.3748698234558105
2020-02-27,5.489999771118164,5.320000171661377,5.400000095367432,5.380000114440918,6245961.0,5.345065116882324
2020-02-28,5.409999847412109,4.920000076293945,5.170000076293945,5.210000038146973,10558910.0,5.176168918609619
2020-03-02,5.510000228881836,5.199999809265137,5.210000038146973,5.449999809265137,7078920.0,5.414610385894775
2020-03-03,5.570000171661377,5.360000133514404,5.449999809265137,5.409999847412109,8662830.0,5.3748698234558105
2020-03-04,5.480000019073486,5.230000019073486,5.360000133514404,5.420000076293945,6902858.0,5.384805202484131
2020-03-05,5.460000038146973,5.28000020980835,5.360000133514404,5.369999885559082,5890691.0,5.335129737854004
2020-03-06,5.349999904632568,5.239999771118164,5.349999904632568,5.289999961853027,6437073.0,5.255649089813232
2020-03-09,5.260000228881836,5.050000190734863,5.230000019073486,5.25,7618348.0,5.215909004211426
2020-03-10,5.289999961853027,5.110000133514404,5.119999885559082,5.28000020980835,4219823.0,5.2457146644592285
2020-03-11,5.809999942779541,5.199999809265137,5.28000020980835,5.550000190734863,25355508.0,5.513961315155029
2020-03-12,5.539999961853027,5.300000190734863,5.400000095367432,5.400000095367432,7928440.0,5.364934921264648
2020-03-13,5.849999904632568,5.059999942779541,5.25,5.679999828338623,15681652.0,5.643116474151611
2020-03-16,5.78000020980835,5.199999809265137,5.639999866485596,5.289999961853027,12341743.0,5.255649089813232
2020-03-17,5.289999961853027,4.800000190734863,5.199999809265137,5.110000133514404,15438090.0,5.076818466186523
2020-03-18,5.349999904632568,5.03000020980835,5.150000095367432,5.139999866485596,8450423.0,5.10662317276001
2020-03-19,5.550000190734863,5.0,5.150000095367432,5.550000190734863,13214560.0,5.513961315155029
2020-03-20,5.5,5.300000190734863,5.5,5.380000114440918,11880640.0,5.345065116882324
2020-03-23,5.550000190734863,5.150000095367432,5.28000020980835,5.400000095367432,15208291.0,5.364934921264648
2020-03-24,5.650000095367432,5.429999828338623,5.5,5.610000133514404,21079525.0,5.573571681976318
2020-03-25,6.170000076293945,5.650000095367432,5.789999961853027,6.150000095367432,42455601.0,6.11006498336792
2020-03-26,6.230000019073486,5.869999885559082,6.0,6.159999847412109,31634952.0,6.119999885559082
2020-03-27,6.360000133514404,6.190000057220459,6.199999809265137,6.260000228881836,28701490.0,6.219350814819336
2020-03-30,6.820000171661377,6.099999904632568,6.150000095367432,6.769999980926514,28465298.0,6.726038932800293
2020-03-31,6.820000171661377,6.570000171661377,6.619999885559082,6.78000020980835,17475178.0,6.735974311828613
2020-04-01,7.099999904632568,6.730000019073486,6.739999771118164,6.960000038146973,16597590.0,6.9148054122924805
2020-04-02,7.099999904632568,6.5,6.900000095367432,6.980000019073486,27834833.0,6.934675216674805
2020-04-03,7.21999979019165,6.920000076293945,7.039999961853027,7.159999847412109,23249563.0,7.113506317138672
2020-04-07,7.309999942779541,7.159999847412109,7.190000057220459,7.269999980926514,27494718.0,7.222792148590088
2020-04-08,7.28000020980835,6.940000057220459,7.28000020980835,6.940000057220459,32010768.0,6.894935131072998
2020-04-09,7.03000020980835,6.769999980926514,6.989999771118164,6.909999847412109,33796476.0,6.865129470825195
2020-04-10,6.989999771118164,6.71999979019165,6.869999885559082,6.900000095367432,21608641.0,6.855195045471191
2020-04-13,7.579999923706055,6.849999904632568,6.900000095367432,7.579999923706055,34063359.0,7.5307793617248535
2020-04-14,7.619999885559082,7.309999942779541,7.360000133514404,7.5,35090630.0,7.451298713684082
2020-04-15,7.659999847412109,7.25,7.53000020980835,7.340000152587891,25149528.0,7.292337894439697
2020-04-16,7.489999771118164,7.190000057220459,7.269999980926514,7.429999828338623,18443172.0,7.381752967834473
2020-04-17,7.510000228881836,7.289999961853027,7.510000228881836,7.449999809265137,17713751.0,7.401623249053955
2020-04-20,7.46999979019165,7.329999923706055,7.349999904632568,7.440000057220459,10295575.0,7.391688346862793
2020-04-21,7.489999771118164,6.699999809265137,7.489999771118164,6.900000095367432,32348431.0,6.855195045471191
2020-04-22,7.010000228881836,6.789999961853027,7.0,6.840000152587891,13605020.0,6.795584678649902
2020-04-23,6.920000076293945,6.699999809265137,6.900000095367432,6.71999979019165,12408853.0,6.676363468170166
2020-04-24,6.880000114440918,6.670000076293945,6.760000228881836,6.75,14664473.0,6.7061686515808105
2020-04-27,7.420000076293945,6.760000228881836,6.760000228881836,7.340000152587891,23688512.0,7.292337894439697
2020-04-28,7.849999904632568,7.25,7.389999866485596,7.800000190734863,23860245.0,7.7493510246276855
2020-04-29,7.949999809265137,7.599999904632568,7.860000133514404,7.880000114440918,18156902.0,7.828831195831299
2020-04-30,7.849999904632568,7.199999809265137,7.829999923706055,7.75,19252781.0,7.6996750831604
2020-05-06,7.920000076293945,7.53000020980835,7.679999828338623,7.880000114440918,10824476.0,7.828831195831299
2020-05-07,8.079999923706055,7.659999847412109,7.820000171661377,8.0,26794998.0,7.948051929473877
2020-05-08,7.989999771118164,7.659999847412109,7.920000076293945,7.849999904632568,22531044.0,7.799026012420654
2020-05-11,8.220000267028809,7.860000133514404,7.860000133514404,8.119999885559082,17586149.0,8.067272186279297
2020-05-12,8.300000190734863,7.5,8.300000190734863,8.0,19293653.0,7.948051929473877
2020-05-13,7.980000019073486,7.730000019073486,7.940000057220459,7.909999847412109,12627961.0,7.858636379241943
2020-05-14,8.109999656677246,7.710000038146973,8.020000457763672,7.849999904632568,21285221.0,7.799026012420654
2020-05-15,7.929999828338623,7.610000133514404,7.909999847412109,7.630000114440918,15921482.0,7.5804548263549805
2020-05-18,7.800000190734863,7.519999980926514,7.650000095367432,7.639999866485596,13773231.0,7.590389251708984
2020-05-19,7.670000076293945,7.53000020980835,7.579999923706055,7.630000114440918,10824100.0,7.5804548263549805
2020-05-20,7.739999771118164,7.559999942779541,7.679999828338623,7.670000076293945,16209314.0,7.620194911956787
2020-05-21,8.069999694824219,7.690000057220459,7.699999809265137,7.920000076293945,30739608.0,7.8685712814331055
2020-05-22,8.149999618530273,7.860000133514404,7.980000019073486,8.0600004196167,16054831.0,8.007662773132324
2020-05-25,8.8100004196167,7.989999771118164,7.989999771118164,8.699999809265137,23268440.0,8.643506050109863
2020-05-26,8.760000228881836,8.550000190734863,8.699999809265137,8.699999809265137,13938437.0,8.643506050109863
2020-05-27,8.720000267028809,8.470000267028809,8.720000267028809,8.479999542236328,11632760.0,8.424934387207031
2020-05-28,8.59000015258789,8.229999542236328,8.59000015258789,8.260000228881836,12051356.0,8.206363677978516
2020-05-29,8.350000381469727,8.09000015258789,8.300000190734863,8.149999618530273,18659719.0,8.097077369689941
2020-06-01,8.229999542236328,8.050000190734863,8.210000038146973,8.09000015258789,13056799.0,8.037467956542969
2020-06-02,8.600000381469727,8.029999732971191,8.109999656677246,8.569999694824219,37069731.0,8.514349937438965
2020-06-03,8.739999771118164,8.460000038146973,8.510000228881836,8.5600004196167,19384516.0,8.504415512084961
2020-06-04,8.729999542236328,8.359999656677246,8.640000343322754,8.569999694824219,14408389.0,8.514349937438965
2020-06-05,8.6899995803833,8.520000457763672,8.569999694824219,8.579999923706055,9137180.0,8.524285316467285
2020-06-08,8.630000114440918,8.380000114440918,8.579999923706055,8.619999885559082,12786236.0,8.56402587890625
2020-06-09,8.979999542236328,8.520000457763672,8.579999923706055,8.789999961853027,16361601.0,8.732921600341797
2020-06-10,8.90999984741211,8.600000381469727,8.760000228881836,8.789999961853027,17893922.0,8.732921600341797
2020-06-11,8.9399995803833,8.739999771118164,8.789999961853027,8.819999694824219,12161746.0,8.762726783752441
2020-06-12,8.8100004196167,8.670000076293945,8.699999809265137,8.729999542236328,10218793.0,8.673311233520508
2020-06-15,8.829999923706055,8.5600004196167,8.710000038146973,8.75,15148926.0,8.693181991577148
2020-06-16,9.09000015258789,8.720000267028809,8.880000114440918,9.0,18198004.0,8.941558837890625
2020-06-17,9.069999694824219,8.760000228881836,8.949999809265137,8.9399995803833,12667740.0,8.88194751739502
2020-06-18,8.930000305175781,8.260000228881836,8.84000015258789,8.6899995803833,19341142.0,8.633570671081543
2020-06-19,8.6899995803833,8.449999809265137,8.609999656677246,8.609999656677246,13509573.0,8.55409049987793
2020-06-22,8.789999961853027,8.529999732971191,8.609999656677246,8.779999732971191,8990093.0,8.722987174987793
2020-06-23,9.039999961853027,8.630000114440918,8.899999618530273,8.779999732971191,18367746.0,8.722987174987793
2020-06-24,8.789999961853027,8.609999656677246,8.729999542236328,8.699999809265137,13341849.0,8.643506050109863
2020-06-29,8.779999732971191,8.5600004196167,8.680000305175781,8.5600004196167,9737735.0,8.504415512084961
2020-06-30,8.619999885559082,8.350000381469727,8.609999656677246,8.390000343322754,12563902.0,8.335519790649414
2020-07-01,8.489999771118164,8.210000038146973,8.4399995803833,8.460000038146973,20347777.0,8.405064582824707
2020-07-02,8.59000015258789,8.40999984741211,8.460000038146973,8.449999809265137,11852302.0,8.395129203796387
2020-07-03,8.529999732971191,8.25,8.460000038146973,8.34000015258789,13112536.0,8.285843849182129
2020-07-06,8.470000267028809,8.25,8.329999923706055,8.350000381469727,21609423.0,8.29577922821045
2020-07-07,8.430000305175781,8.180000305175781,8.359999656677246,8.25,18620040.0,8.196428298950195
2020-07-08,8.300000190734863,7.809999942779541,8.279999732971191,7.980000019073486,32827734.0,7.9281816482543945
2020-07-09,8.729999542236328,7.929999828338623,7.980000019073486,8.640000343322754,33133851.0,8.58389663696289
2020-07-10,8.720000267028809,8.399999618530273,8.649999618530273,8.399999618530273,17700953.0,8.345454216003418
2020-07-13,8.600000381469727,8.3100004196167,8.399999618530273,8.420000076293945,23715703.0,8.365324974060059
2020-07-14,9.260000228881836,8.329999923706055,8.470000267028809,9.220000267028809,49311253.0,9.160130500793457
2020-07-15,9.609999656677246,8.5600004196167,9.170000076293945,8.600000381469727,40534617.0,8.544156074523926
2020-07-16,8.800000190734863,8.050000190734863,8.739999771118164,8.09000015258789,31487176.0,8.037467956542969
2020-07-17,8.130000114440918,7.860000133514404,8.09000015258789,8.09000015258789,15291146.0,8.037467956542969
2020-07-20,8.420000076293945,8.09000015258789,8.100000381469727,8.420000076293945,17869595.0,8.365324974060059
2020-07-21,8.569999694824219,8.239999771118164,8.380000114440918,8.529999732971191,13147255.0,8.474610328674316
2020-07-22,9.300000190734863,8.399999618530273,8.40999984741211,9.239999771118164,30466569.0,9.179999351501465
2020-07-23,9.359999656677246,9.0,9.130000114440918,9.180000305175781,30321023.0,9.180000305175781
2020-07-24,9.479999542236328,8.65999984741211,9.210000038146973,8.720000267028809,30823383.0,8.720000267028809
2020-07-27,9.300000190734863,8.579999923706055,8.779999732971191,8.880000114440918,26342997.0,8.880000114440918
2020-07-28,9.079999923706055,8.65999984741211,8.949999809265137,8.739999771118164,15708908.0,8.739999771118164
2020-07-29,8.880000114440918,8.649999618530273,8.649999618530273,8.800000190734863,16133028.0,8.800000190734863
2020-07-30,9.050000190734863,8.760000228881836,8.84000015258789,8.829999923706055,20439790.0,8.829999923706055
2020-07-31,8.90999984741211,8.600000381469727,8.859999656677246,8.699999809265137,18591530.0,8.699999809265137
2020-08-03,8.779999732971191,8.5600004196167,8.699999809265137,8.65999984741211,21434017.0,8.65999984741211
2020-08-04,9.1899995803833,8.65999984741211,8.680000305175781,8.760000228881836,22562002.0,8.760000228881836
2020-08-05,8.800000190734863,8.5,8.729999542236328,8.609999656677246,17127956.0,8.609999656677246
2020-08-06,8.649999618530273,8.3100004196167,8.609999656677246,8.489999771118164,18760895.0,8.489999771118164
2020-08-07,8.579999923706055,8.319999694824219,8.489999771118164,8.359999656677246,13622712.0,8.359999656677246
2020-08-10,8.460000038146973,8.199999809265137,8.359999656677246,8.319999694824219,15340729.0,8.319999694824219
2020-08-11,8.4399995803833,8.119999885559082,8.300000190734863,8.149999618530273,21252120.0,8.149999618530273
2020-08-12,8.270000457763672,8.010000228881836,8.140000343322754,8.149999618530273,14470156.0,8.149999618530273
2020-08-13,8.539999961853027,8.149999618530273,8.1899995803833,8.149999618530273,13389155.0,8.149999618530273
2020-08-14,8.229999542236328,8.050000190734863,8.15999984741211,8.199999809265137,16192732.0,8.199999809265137
2020-08-17,8.40999984741211,8.140000343322754,8.199999809265137,8.329999923706055,16871150.0,8.329999923706055
2020-08-18,8.380000114440918,8.199999809265137,8.369999885559082,8.260000228881836,12295458.0,8.260000228881836
2020-08-19,8.300000190734863,7.989999771118164,8.270000457763672,8.029999732971191,16827534.0,8.029999732971191
2020-08-20,8.199999809265137,7.960000038146973,8.039999961853027,8.020000457763672,12818786.0,8.020000457763672
2020-08-21,8.239999771118164,7.980000019073486,8.020000457763672,8.149999618530273,14762490.0,8.149999618530273
2020-08-24,8.420000076293945,8.069999694824219,8.140000343322754,8.380000114440918,18302942.0,8.380000114440918
2020-08-25,8.430000305175781,8.119999885559082,8.430000305175781,8.270000457763672,17710493.0,8.270000457763672
2020-08-26,8.369999885559082,8.199999809265137,8.239999771118164,8.34000015258789,15622357.0,8.34000015258789
2020-08-27,8.449999809265137,8.260000228881836,8.369999885559082,8.319999694824219,14125789.0,8.319999694824219
2020-08-28,8.680000305175781,8.229999542236328,8.300000190734863,8.569999694824219,26708929.0,8.569999694824219
2020-08-31,9.430000305175781,8.569999694824219,8.569999694824219,9.399999618530273,53783014.0,9.399999618530273
2020-09-01,9.84000015258789,9.399999618530273,9.399999618530273,9.550000190734863,47720778.0,9.550000190734863
2020-09-02,9.920000076293945,9.550000190734863,9.600000381469727,9.829999923706055,38410437.0,9.829999923706055
2020-09-03,10.100000381469727,9.649999618530273,9.850000381469727,9.9399995803833,28474626.0,9.9399995803833
2020-09-04,10.260000228881836,9.710000038146973,9.850000381469727,10.260000228881836,31390729.0,10.260000228881836
2020-09-07,10.430000305175781,9.930000305175781,10.220000267028809,10.0,32439378.0,10.0
2020-09-08,10.390000343322754,10.069999694824219,10.229999542236328,10.180000305175781,32598905.0,10.180000305175781
2020-09-09,10.369999885559082,9.8100004196167,10.199999809265137,9.8100004196167,31226391.0,9.8100004196167
2020-09-10,10.079999923706055,9.170000076293945,10.0600004196167,9.199999809265137,31885509.0,9.199999809265137
2020-09-11,9.59000015258789,9.130000114440918,9.300000190734863,9.520000457763672,30538355.0,9.520000457763672
2020-09-14,9.899999618530273,9.430000305175781,9.579999923706055,9.5600004196167,26325841.0,9.5600004196167
2020-09-15,10.229999542236328,9.619999885559082,9.619999885559082,9.720000267028809,34263558.0,9.720000267028809
2020-09-16,9.930000305175781,9.449999809265137,9.75,9.539999961853027,21406594.0,9.539999961853027
2020-09-17,9.619999885559082,9.300000190734863,9.579999923706055,9.529999732971191,18458254.0,9.529999732971191
2020-09-18,9.760000228881836,9.359999656677246,9.600000381469727,9.420000076293945,24238072.0,9.420000076293945
2020-09-21,9.40999984741211,9.050000190734863,9.40999984741211,9.109999656677246,23977835.0,9.109999656677246
2020-09-22,9.260000228881836,8.90999984741211,9.050000190734863,9.09000015258789,20045840.0,9.09000015258789
2020-09-23,9.199999809265137,9.020000457763672,9.069999694824219,9.039999961853027,15769021.0,9.039999961853027
2020-09-24,9.149999618530273,8.949999809265137,9.050000190734863,9.0,22007708.0,9.0
2020-09-25,9.0600004196167,8.739999771118164,9.0,8.859999656677246,20854681.0,8.859999656677246
2020-09-28,8.9399995803833,8.239999771118164,8.600000381469727,8.390000343322754,38548358.0,8.390000343322754
2020-09-29,8.5,7.739999771118164,8.229999542236328,8.25,32665114.0,8.25
2020-09-30,8.510000228881836,8.170000076293945,8.210000038146973,8.470000267028809,15675946.0,8.470000267028809
2020-10-09,8.649999618530273,8.300000190734863,8.470000267028809,8.40999984741211,14173370.0,8.40999984741211
2020-10-12,8.5,8.130000114440918,8.5,8.180000305175781,19258420.0,8.180000305175781
2020-10-13,8.279999732971191,8.09000015258789,8.220000267028809,8.220000267028809,12499814.0,8.220000267028809
2020-10-14,8.239999771118164,8.010000228881836,8.220000267028809,8.199999809265137,10700140.0,8.199999809265137
2020-10-15,8.239999771118164,8.0600004196167,8.239999771118164,8.149999618530273,6074963.0,8.149999618530273
2020-10-16,8.260000228881836,8.0600004196167,8.15999984741211,8.170000076293945,14748920.0,8.170000076293945
2020-10-19,8.170000076293945,8.039999961853027,8.170000076293945,8.100000381469727,8116666.0,8.100000381469727
2020-10-20,8.180000305175781,7.849999904632568,8.119999885559082,8.09000015258789,15979408.0,8.09000015258789
2020-10-21,8.180000305175781,7.980000019073486,8.119999885559082,8.020000457763672,8719280.0,8.020000457763672
2020-10-22,8.020000457763672,7.480000019073486,8.0,7.590000152587891,29920754.0,7.590000152587891
2020-10-23,7.670000076293945,6.949999809265137,7.619999885559082,6.989999771118164,41140380.0,6.989999771118164
2020-10-26,7.010000228881836,6.46999979019165,6.989999771118164,6.71999979019165,30381585.0,6.71999979019165
2020-10-27,6.769999980926514,6.460000038146973,6.699999809265137,6.619999885559082,8819451.0,6.619999885559082