Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.888889789581299,7.75,7.88332986831665,7.777780055999756,23288720.0,6.563501358032227
2010-01-05,7.86667013168335,7.6777801513671875,7.816669940948486,7.861110210418701,25011770.0,6.633821964263916
2010-01-06,8.0,7.7888898849487305,7.833330154418945,7.794439792633057,34740308.0,6.577559947967529
2010-01-07,7.805560111999512,7.566669940948486,7.766670227050781,7.5722198486328125,24091762.0,6.390033721923828
2010-01-08,7.683330059051514,7.5,7.5388898849487305,7.6777801513671875,17074298.0,6.4791131019592285
2010-01-11,7.972219944000244,7.666669845581055,7.772220134735107,7.933330059051514,43251172.0,6.694766521453857
2010-01-12,8.233329772949219,7.84443998336792,7.933330059051514,8.18889045715332,61518262.0,6.910427570343018
2010-01-13,8.422220230102539,7.972219944000244,8.011110305786133,8.261110305786133,62049960.0,6.971373081207275
2010-01-14,8.766670227050781,8.255559921264648,8.355560302734375,8.649999618530273,62845070.0,7.299548149108887
2010-01-15,8.96111011505127,8.616669654846191,8.683329582214355,8.633330345153809,57764401.0,7.285480976104736
2010-01-18,8.888890266418457,8.638890266418457,8.699999809265137,8.833330154418945,33361967.0,7.454257011413574
2010-01-19,8.966670036315918,8.705559730529785,8.777779579162598,8.866669654846191,32889883.0,7.482391834259033
2010-01-20,8.883330345153809,8.338890075683594,8.872220039367676,8.422220230102539,47084866.0,7.107330799102783
2010-01-21,8.566670417785645,8.355560302734375,8.427780151367188,8.455559730529785,27372175.0,7.135464191436768
2010-01-22,8.350000381469727,8.02221965789795,8.305560111999512,8.166669845581055,33985318.0,6.8916778564453125
2010-01-25,8.31110954284668,7.988890171051025,8.138890266418457,8.0,22188742.0,6.751028537750244
2010-01-26,8.088890075683594,7.794439792633057,8.072219848632812,7.911109924316406,22760941.0,6.676015853881836
2010-01-27,8.105560302734375,7.84443998336792,7.922220230102539,7.972219944000244,21361709.0,6.727585315704346
2010-01-28,8.144439697265625,7.938889980316162,7.949999809265137,8.050000190734863,22606254.0,6.7932209968566895
2010-01-29,8.199999809265137,8.0,8.03888988494873,8.111109733581543,22493948.0,6.844791412353516
2010-02-01,8.600000381469727,8.222220420837402,8.422220230102539,8.355560302734375,63558974.0,7.051077842712402
2010-02-02,8.527779579162598,8.255559921264648,8.294440269470215,8.294440269470215,31330697.0,6.999500274658203
2010-02-03,8.43889045715332,7.994440078735352,8.327779769897461,8.422220230102539,40200671.0,7.107330799102783
2010-02-04,8.544440269470215,8.294440269470215,8.333330154418945,8.483329772949219,44111405.0,7.158899307250977
2010-02-05,8.472220420837402,8.138890266418457,8.31110954284668,8.238889694213867,29249303.0,6.9526214599609375
2010-02-08,8.300000190734863,8.155559539794922,8.222220420837402,8.255559921264648,12585028.0,6.966689109802246
2010-02-09,8.366669654846191,8.194439888000488,8.222220420837402,8.333330154418945,12691206.0,7.032318115234375
2010-02-10,8.794440269470215,8.361109733581543,8.405559539794922,8.71111011505127,46961156.0,7.351118087768555
2010-02-11,8.816670417785645,8.638890266418457,8.694439888000488,8.800000190734863,31584312.0,7.426130771636963
2010-02-12,8.966670036315918,8.755559921264648,8.822219848632812,8.81110954284668,33979990.0,7.43550443649292
2010-02-22,8.916669845581055,8.644439697265625,8.722220420837402,8.666669845581055,29829076.0,7.313616752624512
2010-02-23,9.166669845581055,8.527779579162598,8.616669654846191,9.088890075683594,46882258.0,7.669918060302734
2010-02-24,9.21111011505127,8.966670036315918,9.0,9.144439697265625,37186241.0,7.716795921325684
2010-02-25,9.277779579162598,9.072219848632812,9.183329582214355,9.155559539794922,29157075.0,7.726179122924805
2010-02-26,9.494440078735352,9.105560302734375,9.144439697265625,9.388890266418457,40097995.0,7.9230828285217285
2010-03-01,9.5,9.300000190734863,9.377779960632324,9.416669845581055,37039007.0,7.9465250968933105
2010-03-02,9.427780151367188,9.116669654846191,9.422220230102539,9.133330345153809,43610168.0,7.7074198722839355
2010-03-03,9.305560111999512,9.105560302734375,9.111109733581543,9.177780151367188,34161977.0,7.744931697845459
2010-03-04,9.255559921264648,8.755559921264648,9.155559539794922,8.827779769897461,39173992.0,7.449572563171387
2010-03-05,8.96111011505127,8.81110954284668,8.838890075683594,8.888890266418457,24264846.0,7.5011444091796875
2010-03-08,9.111109733581543,8.822219848632812,8.927780151367188,9.077779769897461,29496757.0,7.660545349121094
2010-03-09,9.377779960632324,9.011110305786133,9.050000190734863,9.28888988494873,36423180.0,7.838693618774414
2010-03-10,9.53888988494873,9.172220230102539,9.266670227050781,9.277779579162598,32311093.0,7.829317092895508
2010-03-11,9.350000381469727,9.105560302734375,9.27221965789795,9.31110954284668,23297130.0,7.85744571685791
2010-03-12,9.422220230102539,9.016670227050781,9.322219848632812,9.055560111999512,25825729.0,7.641793251037598
2010-03-15,9.111109733581543,8.877779960632324,9.033329963684082,8.96111011505127,18536263.0,7.5620880126953125
2010-03-16,9.183329582214355,8.922220230102539,8.955559730529785,9.166669845581055,14984968.0,7.735555648803711
2010-03-17,9.716670036315918,9.161109924316406,9.194439888000488,9.666669845581055,54536841.0,8.15749454498291
2010-03-18,9.75,9.511110305786133,9.672220230102539,9.71111011505127,32160478.0,8.19499683380127
2010-03-19,9.766670227050781,9.527779579162598,9.699999809265137,9.722220420837402,26221207.0,8.204373359680176
2010-03-22,9.855560302734375,9.611109733581543,9.766670227050781,9.766670227050781,32359433.0,8.241881370544434
2010-03-23,9.794440269470215,8.899999618530273,9.738889694213867,9.088890075683594,111641051.0,7.669918060302734
2010-03-24,9.011110305786133,8.699999809265137,8.822219848632812,8.888890266418457,89086086.0,7.5011444091796875
2010-03-25,8.861109733581543,8.616669654846191,8.844440460205078,8.699999809265137,54389988.0,7.341742038726807
2010-03-26,8.827779769897461,8.699999809265137,8.699999809265137,8.777779579162598,38607185.0,7.407379627227783
2010-03-29,8.96111011505127,8.71111011505127,8.822219848632812,8.955559730529785,70898335.0,7.557403087615967
2010-03-30,8.944439888000488,8.81110954284668,8.944439888000488,8.844440460205078,41685921.0,7.463632583618164
2010-03-31,8.833330154418945,8.716670036315918,8.833330154418945,8.766670227050781,35225429.0,7.398004055023193
2010-04-01,8.93889045715332,8.761110305786133,8.77221965789795,8.894439697265625,48939977.0,7.505825519561768
2010-04-02,9.111109733581543,8.888890266418457,8.894439697265625,9.06110954284668,72231682.0,7.646474838256836
2010-04-06,9.194439888000488,8.955559730529785,9.138890266418457,9.055560111999512,46704080.0,7.641793251037598
2010-04-07,9.055560111999512,8.933329582214355,9.055560111999512,9.027779579162598,34266604.0,7.618348121643066
2010-04-08,9.18889045715332,8.944439888000488,9.016670227050781,9.116669654846191,48230363.0,7.693360328674316
2010-04-09,9.222220420837402,9.066670417785645,9.194439888000488,9.172220230102539,50326641.0,7.740239143371582
2010-04-12,9.416669845581055,9.194439888000488,9.194439888000488,9.31110954284668,59850164.0,7.85744571685791
2010-04-13,9.333330154418945,8.888890266418457,9.322219848632812,9.083330154418945,49306072.0,7.665226936340332
2010-04-14,9.133330345153809,8.97778034210205,9.083330154418945,9.088890075683594,26411382.0,7.669918060302734
2010-04-15,9.138890266418457,8.894439697265625,9.100000381469727,8.916669845581055,34260412.0,7.524584770202637
2010-04-16,9.055560111999512,8.872220039367676,8.899999618530273,8.994440078735352,21431389.0,7.590214729309082
2010-04-19,9.0,8.416669845581055,8.877779960632324,8.550000190734863,49510701.0,7.215159893035889
2010-04-20,8.649999618530273,8.399999618530273,8.56110954284668,8.566670417785645,21116687.0,7.229228973388672
2010-04-21,8.105560302734375,7.7111101150512695,8.100000381469727,7.84443998336792,126528557.0,6.619753360748291
2010-04-22,7.683330059051514,7.338890075683594,7.683330059051514,7.36667013168335,84002630.0,6.216573715209961
2010-04-23,7.466670036315918,7.1777801513671875,7.277780055999756,7.388889789581299,47740712.0,6.235325336456299
2010-04-26,7.361110210418701,7.188889980316162,7.333330154418945,7.199999809265137,32814247.0,6.075924396514893
2010-04-27,7.1777801513671875,6.7111101150512695,7.1777801513671875,6.833330154418945,47689236.0,5.766499996185303
2010-04-28,6.933330059051514,6.672220230102539,6.672220230102539,6.849999904632568,26800553.0,5.780567646026611
2010-04-29,6.90556001663208,6.561110019683838,6.872220039367676,6.577779769897461,31906622.0,5.550847053527832
2010-04-30,6.722219944000244,6.36667013168335,6.550000190734863,6.7111101150512695,38285734.0,5.663360595703125
2010-05-04,6.699999809265137,6.5,6.5388898849487305,6.599999904632568,21037979.0,5.5695977210998535
2010-05-05,6.794439792633057,6.466670036315918,6.505559921264648,6.772220134735107,23774310.0,5.714931488037109
2010-05-06,6.755559921264648,6.355559825897217,6.722219944000244,6.372220039367676,25196884.0,5.377378940582275
2010-05-07,6.2888898849487305,6.122220039367676,6.188889980316162,6.144440174102783,23464647.0,5.185161590576172
2010-05-10,6.305560111999512,6.105559825897217,6.144440174102783,6.266670227050781,20301703.0,5.288308143615723
2010-05-11,6.416669845581055,5.933330059051514,6.394440174102783,5.949999809265137,27738317.0,5.021076679229736
2010-05-12,6.0722198486328125,5.833330154418945,5.894440174102783,6.022220134735107,20571062.0,5.082022190093994
2010-05-13,6.150000095367432,5.938889980316162,6.022220134735107,6.144440174102783,21424561.0,5.185161590576172
2010-05-14,6.150000095367432,5.988890171051025,6.105559825897217,6.077779769897461,21507809.0,5.128907680511475
2010-05-17,6.050000190734863,5.555560111999512,6.011109828948975,5.561110019683838,23576465.0,4.692900657653809
2010-05-18,5.761109828948975,5.511109828948975,5.566669940948486,5.7111101150512695,22346059.0,4.81948184967041
2010-05-19,5.772220134735107,5.611110210418701,5.65556001663208,5.672220230102539,16686452.0,4.7866644859313965
2010-05-20,5.766670227050781,5.555560111999512,5.605559825897217,5.588890075683594,15335800.0,4.716344356536865
2010-05-21,5.8222198486328125,5.400000095367432,5.444439888000488,5.811110019683838,33114301.0,4.903871059417725
2010-05-24,6.127779960632324,5.777780055999756,5.811110019683838,6.083330154418945,50166266.0,5.1335906982421875
2010-05-25,6.0388898849487305,5.888889789581299,6.0,5.949999809265137,26684433.0,5.021076679229736
2010-05-26,6.027780055999756,5.849999904632568,5.916669845581055,6.016670227050781,18850941.0,5.077338695526123
2010-05-27,6.077779769897461,5.872220039367676,5.994440078735352,6.0388898849487305,24428835.0,5.096088886260986
2010-05-28,6.2111101150512695,5.972219944000244,6.11667013168335,6.027780055999756,32148121.0,5.086714267730713
2010-05-31,6.0,5.666669845581055,5.972219944000244,5.683330059051514,24831313.0,4.796040058135986
2010-06-01,5.661109924316406,5.422220230102539,5.583330154418945,5.522220134735107,19530860.0,4.6600823402404785
2010-06-02,5.65556001663208,5.416669845581055,5.488890171051025,5.650000095367432,17407244.0,4.767912864685059
2010-06-03,5.688889980316162,5.516670227050781,5.650000095367432,5.527780055999756,19437043.0,4.6647748947143555
2010-06-04,5.5722198486328125,5.466670036315918,5.5,5.555560111999512,12689942.0,4.688217639923096
2010-06-07,5.505559921264648,5.394440174102783,5.4611101150512695,5.455560207366943,13696513.0,4.603829860687256
2010-06-08,5.522220134735107,5.422220230102539,5.422220230102539,5.516670227050781,12945121.0,4.655399322509766
2010-06-09,5.7111101150512695,5.5388898849487305,5.544439792633057,5.683330059051514,20705407.0,4.796040058135986
2010-06-10,5.666669845581055,5.583330154418945,5.650000095367432,5.611110210418701,16694212.0,4.7350945472717285
2010-06-11,5.666669845581055,5.5722198486328125,5.638889789581299,5.588890075683594,12771171.0,4.716344356536865
2010-06-15,5.588890075683594,5.588890075683594,5.588890075683594,5.588890075683594,0.0,4.716344356536865
2010-06-17,5.65556001663208,5.566669940948486,5.638889789581299,5.5722198486328125,8857993.0,4.702276706695557
2010-06-18,5.577779769897461,5.400000095367432,5.561110019683838,5.411109924316406,13649216.0,4.566319465637207
2010-06-21,5.411109924316406,5.411109924316406,5.411109924316406,5.411109924316406,0.0,4.566319465637207
2010-06-22,5.8222198486328125,5.65556001663208,5.6777801513671875,5.744440078735352,48477800.0,4.847609043121338
2010-06-23,5.744440078735352,5.611110210418701,5.661109924316406,5.6777801513671875,19579111.0,4.791356086730957
2010-06-24,5.833330154418945,5.666669845581055,5.683330059051514,5.772220134735107,24439936.0,4.871052265167236
2010-06-25,5.744440078735352,5.61667013168335,5.722219944000244,5.683330059051514,12859573.0,4.796040058135986
2010-06-28,5.7111101150512695,5.516670227050781,5.694439888000488,5.561110019683838,12870110.0,4.692900657653809
2010-06-29,5.59443998336792,5.255559921264648,5.577779769897461,5.266670227050781,18280692.0,4.444429874420166
2010-06-30,5.233329772949219,5.088890075683594,5.222219944000244,5.122220039367676,11871140.0,4.322530746459961
2010-07-01,5.188889980316162,5.09443998336792,5.105559825897217,5.09443998336792,8372500.0,4.299088478088379
2010-07-02,5.122220039367676,4.888889789581299,5.111110210418701,5.083330154418945,12680779.0,4.289712905883789
2010-07-05,5.083330154418945,4.949999809265137,5.005559921264648,5.033329963684082,7878928.0,4.247519016265869
2010-07-06,5.166669845581055,5.011109828948975,5.044439792633057,5.15556001663208,11075584.0,4.350666522979736
2010-07-07,5.183330059051514,5.09443998336792,5.127779960632324,5.1777801513671875,10217234.0,4.369417190551758
2010-07-08,5.222219944000244,5.09443998336792,5.2111101150512695,5.15556001663208,9380758.0,4.350666522979736
2010-07-09,5.327779769897461,5.122220039367676,5.15556001663208,5.2888898849487305,16899570.0,4.463180065155029
2010-07-12,5.400000095367432,5.266670227050781,5.294439792633057,5.372220039367676,16848644.0,4.533501148223877
2010-07-13,5.327779769897461,5.172220230102539,5.327779769897461,5.222219944000244,13611202.0,4.406919002532959
2010-07-14,5.36667013168335,5.227779865264893,5.244440078735352,5.277780055999756,12545572.0,4.453804969787598
2010-07-15,5.311110019683838,5.11667013168335,5.277780055999756,5.122220039367676,12094380.0,4.322530746459961
2010-07-16,5.183330059051514,5.066669940948486,5.09443998336792,5.166669845581055,8798607.0,4.360041618347168
2010-07-19,5.305560111999512,5.088890075683594,5.088890075683594,5.283329963684082,14659232.0,4.458488464355469
2010-07-20,5.527780055999756,5.277780055999756,5.277780055999756,5.494440078735352,30183597.0,4.636639595031738
2010-07-21,5.699999809265137,5.416669845581055,5.488890171051025,5.5388898849487305,31814937.0,4.674149990081787
2010-07-22,5.611110210418701,5.483329772949219,5.516670227050781,5.605559825897217,18556277.0,4.730411052703857
2010-07-23,5.661109924316406,5.494440078735352,5.611110210418701,5.561110019683838,18990443.0,4.692900657653809
2010-07-26,5.672220230102539,5.527780055999756,5.561110019683838,5.638889789581299,19063076.0,4.758537769317627
2010-07-27,5.638889789581299,5.5388898849487305,5.63332986831665,5.544439792633057,17679015.0,4.678833961486816
2010-07-28,5.705560207366943,5.527780055999756,5.561110019683838,5.699999809265137,26693561.0,4.810107707977295
2010-07-29,5.877779960632324,5.6777801513671875,5.7111101150512695,5.861110210418701,39894538.0,4.9460649490356445
2010-07-30,5.944439888000488,5.755559921264648,5.833330154418945,5.838890075683594,32560123.0,4.927313804626465
2010-08-02,5.983329772949219,5.800000190734863,5.855559825897217,5.9611101150512695,28352326.0,5.030452728271484
2010-08-03,5.972219944000244,5.722219944000244,5.938889980316162,5.744440078735352,29828758.0,4.847609043121338
2010-08-04,5.777780055999756,5.61667013168335,5.733329772949219,5.75,21479490.0,4.852300643920898
2010-08-05,5.849999904632568,5.694439888000488,5.75,5.7888898849487305,20675781.0,4.8851189613342285
2010-08-06,5.994440078735352,5.777780055999756,5.7888898849487305,5.983329772949219,34125001.0,5.049203395843506
2010-08-09,6.0722198486328125,5.911109924316406,5.933330059051514,6.050000190734863,31186348.0,5.1834330558776855
2010-08-10,6.061110019683838,5.716670036315918,6.061110019683838,5.727779865264893,25355009.0,4.907365322113037
2010-08-11,5.833330154418945,5.694439888000488,5.755559921264648,5.777780055999756,17252595.0,4.950203895568848
2010-08-12,5.766670227050781,5.627779960632324,5.705560207366943,5.650000095367432,16257110.0,4.840725898742676
2010-08-13,5.761109828948975,5.622220039367676,5.672220230102539,5.75,11677448.0,4.926402568817139
2010-08-16,5.916669845581055,5.716670036315918,5.738890171051025,5.872220039367676,22293907.0,5.031116008758545
2010-08-17,5.944439888000488,5.849999904632568,5.888889789581299,5.938889980316162,23396771.0,5.088237762451172
2010-08-18,5.983329772949219,5.833330154418945,5.933330059051514,5.90556001663208,18813879.0,5.059680938720703
2010-08-19,5.938889980316162,5.838890075683594,5.877779960632324,5.888889789581299,18390418.0,5.045399188995361
2010-08-20,5.872220039367676,5.683330059051514,5.861110210418701,5.705560207366943,20736148.0,4.888328552246094
2010-08-23,5.761109828948975,5.683330059051514,5.7111101150512695,5.727779865264893,11809606.0,4.907365322113037
2010-08-24,5.861110210418701,5.694439888000488,5.727779865264893,5.849999904632568,17010527.0,5.01207971572876
2010-08-25,5.738890171051025,5.5388898849487305,5.722219944000244,5.544439792633057,40597373.0,4.75028657913208
2010-08-26,5.588890075683594,5.466670036315918,5.550000190734863,5.5,18131864.0,4.712211608886719
2010-08-27,5.511109828948975,5.422220230102539,5.488890171051025,5.488890171051025,12754939.0,4.702692985534668
2010-08-30,5.65556001663208,5.5,5.5,5.61667013168335,23213290.0,4.81217098236084
2010-08-31,5.7111101150512695,5.583330154418945,5.59443998336792,5.672220230102539,31604150.0,4.859764575958252
2010-09-01,5.716670036315918,5.555560111999512,5.672220230102539,5.627779960632324,28267587.0,4.821689128875732
2010-09-02,5.6777801513671875,5.611110210418701,5.65556001663208,5.644440174102783,17674983.0,4.835962772369385
2010-09-03,5.722219944000244,5.583330154418945,5.644440174102783,5.666669845581055,32159570.0,4.855008125305176
2010-09-06,5.783329963684082,5.672220230102539,5.744440078735352,5.772220134735107,35175004.0,4.945440769195557
2010-09-07,5.861110210418701,5.727779865264893,5.744440078735352,5.849999904632568,34706684.0,5.01207971572876
2010-09-08,5.833330154418945,5.738890171051025,5.8222198486328125,5.7888898849487305,20963432.0,4.959722518920898
2010-09-09,5.805560111999512,5.611110210418701,5.805560111999512,5.627779960632324,25895961.0,4.821689128875732
2010-09-10,5.661109924316406,5.5,5.63332986831665,5.59443998336792,18718841.0,4.793124198913574
2010-09-13,5.7111101150512695,5.577779769897461,5.59443998336792,5.683330059051514,15742345.0,4.8692827224731445
2010-09-14,5.7888898849487305,5.622220039367676,5.755559921264648,5.666669845581055,20938221.0,4.855008125305176
2010-09-15,5.900000095367432,5.699999809265137,5.699999809265137,5.794439792633057,55106600.0,4.9644775390625
2010-09-16,6.0,5.733329772949219,5.8222198486328125,5.988890171051025,69837545.0,5.131075859069824
2010-09-17,6.0722198486328125,5.88332986831665,6.044439792633057,5.922220230102539,58564652.0,5.073955059051514
2010-09-20,5.983329772949219,5.65556001663208,5.944439888000488,5.716670036315918,28343016.0,4.8978471755981445
2010-09-21,5.7888898849487305,5.63332986831665,5.727779865264893,5.705560207366943,17732358.0,4.888328552246094
2010-09-27,5.911109924316406,5.744440078735352,5.744440078735352,5.888889789581299,26297005.0,5.045399188995361
2010-09-28,5.90556001663208,5.727779865264893,5.855559825897217,5.833330154418945,27999680.0,4.997797966003418
2010-09-29,5.833330154418945,5.65556001663208,5.827779769897461,5.683330059051514,19473217.0,4.8692827224731445
2010-09-30,5.849999904632568,5.672220230102539,5.683330059051514,5.833330154418945,15729669.0,4.997797966003418
2010-10-08,6.088890075683594,5.827779769897461,5.894440174102783,5.988890171051025,39067474.0,5.131075859069824
2010-10-11,6.361110210418701,5.983329772949219,5.988890171051025,6.216670036315918,59740643.0,5.326230049133301
2010-10-12,6.411109924316406,6.166669845581055,6.227779865264893,6.272220134735107,46388585.0,5.373824119567871
2010-10-13,6.40556001663208,6.166669845581055,6.305560111999512,6.327779769897461,45298255.0,5.421424865722656
2010-10-14,6.666669845581055,6.316669940948486,6.3222198486328125,6.377779960632324,64807913.0,5.464262962341309
2010-10-15,6.811110019683838,6.238890171051025,6.305560111999512,6.683330059051514,73890495.0,5.726047515869141
2010-10-18,7.011109828948975,6.5,6.722219944000244,6.90556001663208,89136994.0,5.916446685791016
2010-10-19,6.922220230102539,6.683330059051514,6.916669845581055,6.849999904632568,39362650.0,5.868845462799072
2010-10-20,7.033329963684082,6.644440174102783,6.694439888000488,6.894440174102783,57201917.0,5.906919956207275
2010-10-21,6.916669845581055,6.63332986831665,6.900000095367432,6.6777801513671875,37943829.0,5.7212934494018555
2010-10-22,6.672220230102539,6.477779865264893,6.666669845581055,6.522220134735107,36354596.0,5.588015079498291
2010-10-25,6.772220134735107,6.5,6.527780055999756,6.699999809265137,31551309.0,5.740329742431641
2010-10-26,6.727779865264893,6.5,6.722219944000244,6.577779769897461,32199253.0,5.635616779327393
2010-10-27,6.63332986831665,6.422220230102539,6.5388898849487305,6.438889980316162,27492714.0,5.51662015914917
2010-10-28,6.533329963684082,6.372220039367676,6.416669845581055,6.472219944000244,20226521.0,5.545176029205322
2010-10-29,6.599999904632568,6.372220039367676,6.416669845581055,6.59443998336792,22845692.0,5.649890422821045
2010-11-01,6.650000095367432,6.555560111999512,6.599999904632568,6.644440174102783,28435774.0,5.692728519439697
2010-11-02,6.644440174102783,6.472219944000244,6.644440174102783,6.555560111999512,30857868.0,5.616578578948975
2010-11-03,6.555560111999512,6.361110210418701,6.527780055999756,6.36667013168335,21545082.0,5.4547438621521
2010-11-04,6.4611101150512695,6.36667013168335,6.36667013168335,6.4277801513671875,18930929.0,5.507102012634277
2010-11-05,6.761109828948975,6.433330059051514,6.516670227050781,6.7111101150512695,43067842.0,5.74984884262085
2010-11-08,6.800000190734863,6.627779960632324,6.761109828948975,6.716670036315918,32852857.0,5.754612445831299
2010-11-09,6.733329772949219,6.494440078735352,6.727779865264893,6.5722198486328125,33392614.0,5.630852699279785
2010-11-10,6.7111101150512695,6.505559921264648,6.561110019683838,6.661109924316406,32420065.0,5.707010269165039
2010-11-11,6.872220039367676,6.59443998336792,6.63332986831665,6.644440174102783,46618850.0,5.692728519439697
2010-11-12,6.688889980316162,6.111110210418701,6.622220039367676,6.144440174102783,37735582.0,5.264346599578857
2010-11-15,6.255559921264648,6.122220039367676,6.15556001663208,6.244440078735352,16623272.0,5.350021839141846
2010-11-16,6.238890171051025,5.861110210418701,6.238890171051025,5.888889789581299,26339636.0,5.045399188995361
2010-11-17,5.9611101150512695,5.722219944000244,5.855559825897217,5.777780055999756,18065727.0,4.950203895568848
2010-11-18,5.900000095367432,5.738890171051025,5.849999904632568,5.811110019683838,10311845.0,4.978760242462158
2010-11-19,5.861110210418701,5.588890075683594,5.861110210418701,5.833330154418945,19862773.0,4.997797966003418
2010-11-22,5.861110210418701,5.744440078735352,5.7888898849487305,5.816669940948486,15156286.0,4.983523368835449
2010-11-23,5.800000190734863,5.527780055999756,5.800000190734863,5.605559825897217,17453111.0,4.802651405334473
2010-11-24,5.716670036315918,5.5388898849487305,5.5388898849487305,5.7111101150512695,13971258.0,4.893083095550537
2010-11-25,5.794439792633057,5.666669845581055,5.716670036315918,5.772220134735107,16550030.0,4.945440769195557
2010-11-26,5.755559921264648,5.61667013168335,5.755559921264648,5.7111101150512695,16019527.0,4.893083095550537
2010-11-29,5.688889980316162,5.583330154418945,5.666669845581055,5.65556001663208,12825733.0,4.845489978790283
2010-11-30,5.672220230102539,5.333330154418945,5.638889789581299,5.488890171051025,20321847.0,4.702692985534668
2010-12-01,5.511109828948975,5.433330059051514,5.472219944000244,5.483329772949219,9254473.0,4.697928428649902
2010-12-02,5.605559825897217,5.516670227050781,5.5722198486328125,5.527780055999756,12904187.0,4.736012935638428
2010-12-03,5.550000190734863,5.438889980316162,5.527780055999756,5.488890171051025,9196931.0,4.702692985534668
2010-12-06,5.511109828948975,5.4277801513671875,5.505559921264648,5.466670036315918,7080655.0,4.683655738830566
2010-12-07,5.5388898849487305,5.36667013168335,5.438889980316162,5.516670227050781,8470570.0,4.726494312286377
2010-12-08,5.5388898849487305,5.4611101150512695,5.488890171051025,5.472219944000244,7139434.0,4.68841028213501
2010-12-09,5.494440078735352,5.4277801513671875,5.455560207366943,5.433330059051514,6696362.0,4.655091285705566
2010-12-10,5.5,5.38332986831665,5.416669845581055,5.483329772949219,10286953.0,4.697928428649902
2010-12-13,5.599999904632568,5.472219944000244,5.488890171051025,5.59443998336792,13019400.0,4.793124198913574
2010-12-14,5.611110210418701,5.555560111999512,5.59443998336792,5.599999904632568,10994841.0,4.797887802124023
2010-12-15,5.794439792633057,5.5722198486328125,5.611110210418701,5.688889980316162,27996563.0,4.874046325683594
2010-12-16,5.694439888000488,5.599999904632568,5.65556001663208,5.611110210418701,12079780.0,4.807406902313232
2010-12-17,5.644440174102783,5.577779769897461,5.605559825897217,5.63332986831665,7147525.0,4.826443195343018
2010-12-20,5.672220230102539,5.422220230102539,5.666669845581055,5.511109828948975,13418143.0,4.7217302322387695
2010-12-21,5.59443998336792,5.472219944000244,5.511109828948975,5.588890075683594,15275174.0,4.788370132446289
2010-12-22,5.638889789581299,5.566669940948486,5.583330154418945,5.59443998336792,12611495.0,4.793124198913574
2010-12-23,5.599999904632568,5.5,5.566669940948486,5.516670227050781,8081419.0,4.726494312286377
2010-12-24,5.544439792633057,5.444439888000488,5.516670227050781,5.466670036315918,10715213.0,4.683655738830566
2010-12-27,5.533329963684082,5.327779769897461,5.472219944000244,5.333330154418945,11610722.0,4.5694146156311035
2010-12-28,5.333330154418945,5.144440174102783,5.3222198486328125,5.150000095367432,13134406.0,4.412343502044678
2010-12-29,5.216670036315918,5.144440174102783,5.188889980316162,5.205560207366943,6233686.0,4.459945201873779
2010-12-30,5.227779865264893,5.161109924316406,5.199999809265137,5.205560207366943,5736919.0,4.459945201873779
2010-12-31,5.316669940948486,5.199999809265137,5.205560207366943,5.305560111999512,8454685.0,4.5456223487854
2011-01-04,5.361110210418701,5.222219944000244,5.316669940948486,5.34443998336792,18425983.0,4.578933238983154
2011-01-05,5.338890075683594,5.283329963684082,5.3222198486328125,5.3222198486328125,12790843.0,4.5598955154418945
2011-01-06,5.327779769897461,5.25,5.305560111999512,5.266670227050781,10630087.0,4.512302875518799
2011-01-07,5.377779960632324,5.261109828948975,5.277780055999756,5.333330154418945,19544488.0,4.5694146156311035
2011-01-10,5.327779769897461,5.183330059051514,5.305560111999512,5.194439888000488,11279426.0,4.450418472290039
2011-01-11,5.2111101150512695,5.122220039367676,5.183330059051514,5.199999809265137,9347724.0,4.455182075500488
2011-01-12,5.316669940948486,5.183330059051514,5.194439888000488,5.300000190734863,10176093.0,4.540858268737793
2011-01-13,5.349999904632568,5.283329963684082,5.311110019683838,5.311110019683838,8782636.0,4.550376892089844
2011-01-14,5.316669940948486,5.194439888000488,5.305560111999512,5.25,7048411.0,4.498019695281982
2011-01-17,5.244440078735352,5.0388898849487305,5.205560207366943,5.050000190734863,10478984.0,4.326667308807373
2011-01-18,5.13332986831665,5.0388898849487305,5.0722198486328125,5.122220039367676,6450124.0,4.388542175292969
2011-01-19,5.1777801513671875,5.088890075683594,5.099999904632568,5.166669845581055,7004367.0,4.426625728607178
2011-01-20,5.166669845581055,5.0,5.144440174102783,5.011109828948975,8354074.0,4.293347358703613
2011-01-21,5.127779960632324,5.005559921264648,5.016670227050781,5.055560111999512,7356593.0,4.331430912017822
2011-01-24,5.099999904632568,5.033329963684082,5.066669940948486,5.066669940948486,4391201.0,4.340949058532715
2011-01-25,5.088890075683594,5.027780055999756,5.077779769897461,5.077779769897461,4950166.0,4.350467205047607
2011-01-26,5.13332986831665,5.0722198486328125,5.083330154418945,5.122220039367676,5798025.0,4.388542175292969
2011-01-27,5.1777801513671875,5.061110019683838,5.099999904632568,5.166669845581055,10411614.0,4.426625728607178
2011-01-28,5.244440078735352,5.150000095367432,5.172220230102539,5.233329772949219,13832411.0,4.483736991882324
2011-01-31,5.244440078735352,5.172220230102539,5.2111101150512695,5.216670036315918,9022703.0,4.469462871551514
2011-02-01,5.238890171051025,5.1777801513671875,5.222219944000244,5.2111101150512695,6810280.0,4.464700698852539
2011-02-09,5.222219944000244,5.138889789581299,5.166669845581055,5.199999809265137,10514108.0,4.455182075500488
2011-02-10,5.305560111999512,5.161109924316406,5.199999809265137,5.294439792633057,11697754.0,4.536094665527344
2011-02-11,5.327779769897461,5.255559921264648,5.277780055999756,5.305560111999512,13170137.0,4.5456223487854
2011-02-14,5.400000095367432,5.300000190734863,5.305560111999512,5.36667013168335,16035863.0,4.597979545593262
2011-02-15,5.455560207366943,5.333330154418945,5.377779960632324,5.377779960632324,19307203.0,4.607497692108154
2011-02-16,5.438889980316162,5.327779769897461,5.36667013168335,5.422220230102539,12801787.0,4.645572662353516
2011-02-17,5.483329772949219,5.349999904632568,5.422220230102539,5.422220230102539,14459922.0,4.645572662353516
2011-02-18,5.422220230102539,5.3222198486328125,5.40556001663208,5.338890075683594,12487766.0,4.574178218841553
2011-02-21,5.4611101150512695,5.2888898849487305,5.2888898849487305,5.455560207366943,14893128.0,4.674137115478516
2011-02-22,5.477779865264893,5.277780055999756,5.444439888000488,5.294439792633057,16894393.0,4.536094665527344
2011-02-23,5.599999904632568,5.277780055999756,5.305560111999512,5.5388898849487305,33510778.0,4.745530605316162
2011-02-24,5.727779865264893,5.494440078735352,5.5,5.644440174102783,44188868.0,4.835962772369385
2011-02-25,5.644440174102783,5.472219944000244,5.644440174102783,5.550000190734863,19533326.0,4.755049228668213
2011-02-28,5.638889789581299,5.544439792633057,5.544439792633057,5.61667013168335,16501158.0,4.81217098236084
2011-03-01,5.65556001663208,5.555560111999512,5.622220039367676,5.583330154418945,17620123.0,4.783606052398682
2011-03-02,5.627779960632324,5.505559921264648,5.550000190734863,5.59443998336792,15818504.0,4.793124198913574
2011-03-03,5.63332986831665,5.505559921264648,5.588890075683594,5.511109828948975,12438364.0,4.7217302322387695
2011-03-04,5.599999904632568,5.4611101150512695,5.527780055999756,5.588890075683594,13474849.0,4.788370132446289
2011-03-07,5.666669845581055,5.5722198486328125,5.583330154418945,5.644440174102783,18787167.0,4.835962772369385
2011-03-08,5.755559921264648,5.644440174102783,5.666669845581055,5.694439888000488,22965122.0,4.878800868988037
2011-03-09,5.716670036315918,5.627779960632324,5.672220230102539,5.650000095367432,13822268.0,4.840725898742676
2011-03-10,5.683330059051514,5.550000190734863,5.65556001663208,5.555560111999512,14193918.0,4.7598137855529785
2011-03-11,5.588890075683594,5.511109828948975,5.5388898849487305,5.527780055999756,11008566.0,4.736012935638428
2011-03-14,5.566669940948486,5.4611101150512695,5.511109828948975,5.550000190734863,11660778.0,4.755049228668213
2011-03-15,5.544439792633057,5.355559825897217,5.544439792633057,5.416669845581055,16356436.0,4.640817642211914
2011-03-16,5.5,5.411109924316406,5.411109924316406,5.488890171051025,11523438.0,4.702692985534668
2011-03-17,5.4611101150512695,5.377779960632324,5.438889980316162,5.394440174102783,10624486.0,4.621771335601807
2011-03-18,5.466670036315918,5.400000095367432,5.4611101150512695,5.438889980316162,6917134.0,4.659854888916016
2011-03-21,5.444439888000488,5.377779960632324,5.444439888000488,5.40556001663208,6940586.0,4.631298542022705
2011-03-22,5.449999809265137,5.36667013168335,5.40556001663208,5.444439888000488,7230244.0,4.664609909057617
2011-03-23,5.516670227050781,5.416669845581055,5.438889980316162,5.505559921264648,11064310.0,4.71697473526001
2011-03-24,5.527780055999756,5.472219944000244,5.527780055999756,5.488890171051025,10959104.0,4.702692985534668
2011-03-25,5.599999904632568,5.477779865264893,5.5,5.566669940948486,14990108.0,4.769331455230713
2011-03-28,5.599999904632568,5.527780055999756,5.5722198486328125,5.544439792633057,12079517.0,4.75028657913208
2011-03-29,5.588890075683594,5.488890171051025,5.5388898849487305,5.516670227050781,14370584.0,4.726494312286377
2011-03-30,5.5388898849487305,5.422220230102539,5.511109828948975,5.455560207366943,13320452.0,4.674137115478516
2011-03-31,5.483329772949219,5.377779960632324,5.4611101150512695,5.394440174102783,9118411.0,4.621771335601807
2011-04-01,5.449999809265137,5.38332986831665,5.394440174102783,5.449999809265137,6784659.0,4.669373512268066
2011-04-06,5.5388898849487305,5.422220230102539,5.4277801513671875,5.516670227050781,10367235.0,4.726494312286377
2011-04-07,5.583330154418945,5.494440078735352,5.505559921264648,5.566669940948486,15401786.0,4.769331455230713
2011-04-08,5.63332986831665,5.544439792633057,5.583330154418945,5.605559825897217,14625310.0,4.802651405334473
2011-04-11,5.63332986831665,5.511109828948975,5.622220039367676,5.522220134735107,14661205.0,4.73124885559082
2011-04-12,5.705560207366943,5.527780055999756,5.527780055999756,5.644440174102783,31309018.0,4.835962772369385
2011-04-13,5.744440078735352,5.611110210418701,5.666669845581055,5.722219944000244,21883675.0,4.90260124206543
2011-04-14,5.738890171051025,5.644440174102783,5.727779865264893,5.672220230102539,14877077.0,4.859764575958252
2011-04-15,5.722219944000244,5.588890075683594,5.672220230102539,5.638889789581299,13913377.0,4.831207275390625
2011-04-18,6.083330154418945,5.638889789581299,5.650000095367432,6.016670227050781,75246628.0,5.154877185821533
2011-04-19,6.088890075683594,5.894440174102783,5.944439888000488,5.9611101150512695,50824105.0,5.107274532318115
2011-04-20,6.027780055999756,5.894440174102783,5.988890171051025,5.988890171051025,29512647.0,5.131075859069824
2011-04-21,6.25,6.011109828948975,6.022220134735107,6.194439888000488,59371888.0,5.307183742523193
2011-04-22,6.377779960632324,6.11667013168335,6.205560207366943,6.15556001663208,59460565.0,5.2738728523254395
2011-04-26,6.25,5.877779960632324,6.25,5.944439888000488,41960165.0,5.092992305755615
2011-04-27,6.194439888000488,5.955560207366943,5.977779865264893,5.983329772949219,31170686.0,5.126312255859375
2011-04-28,6.0388898849487305,5.738890171051025,6.0,5.761109828948975,27182952.0,4.935921669006348
2011-04-29,5.972219944000244,5.766670227050781,5.794439792633057,5.933330059051514,19770887.0,5.0834736824035645
2011-05-03,6.216670036315918,6.016670227050781,6.061110019683838,6.111110210418701,32611581.0,5.235789775848389
2011-05-04,6.083330154418945,5.90556001663208,6.044439792633057,5.9277801513671875,22370769.0,5.078718662261963
2011-05-05,6.15556001663208,5.861110210418701,5.861110210418701,6.144440174102783,27363148.0,5.264346599578857
2011-05-06,6.216670036315918,6.005559921264648,6.055560111999512,6.122220039367676,25222099.0,5.245308876037598
2011-05-09,6.277780055999756,6.099999904632568,6.150000095367432,6.272220134735107,29618122.0,5.373824119567871
2011-05-10,6.3222198486328125,6.172220230102539,6.255559921264648,6.261109828948975,25513411.0,5.364305019378662
2011-05-11,6.444439888000488,6.227779865264893,6.355559825897217,6.25,40815014.0,5.354785919189453
2011-05-12,6.283329963684082,6.13332986831665,6.216670036315918,6.144440174102783,30261357.0,5.264346599578857
2011-05-13,6.233329772949219,6.0388898849487305,6.127779960632324,6.227779865264893,23131755.0,5.335748195648193
2011-05-16,6.238890171051025,6.0722198486328125,6.166669845581055,6.088890075683594,20021872.0,5.216753005981445
2011-05-17,6.111110210418701,5.900000095367432,6.111110210418701,5.949999809265137,26742395.0,5.0977559089660645
2011-05-18,6.005559921264648,5.888889789581299,5.933330059051514,5.966670036315918,13437628.0,5.112037658691406
2011-05-19,6.027780055999756,5.944439888000488,5.977779865264893,5.949999809265137,11885868.0,5.0977559089660645
2011-05-20,6.0388898849487305,5.944439888000488,5.972219944000244,6.0,11259808.0,5.140594005584717
2011-05-23,6.033329963684082,5.761109828948975,6.033329963684082,5.84443998336792,16481650.0,5.007316589355469
2011-05-24,5.833330154418945,5.7111101150512695,5.811110019683838,5.794439792633057,10462570.0,4.9644775390625
2011-05-25,5.88332986831665,5.755559921264648,5.805560111999512,5.761109828948975,11446758.0,4.935921669006348
2011-05-26,5.833330154418945,5.544439792633057,5.816669940948486,5.5722198486328125,16915261.0,4.774086952209473
2011-05-27,5.605559825897217,5.327779769897461,5.577779769897461,5.361110210418701,22047473.0,4.593214988708496
2011-05-30,5.416669845581055,5.266670227050781,5.361110210418701,5.277780055999756,11453612.0,4.521821022033691
2011-05-31,5.444439888000488,5.300000190734863,5.305560111999512,5.4277801513671875,9083390.0,4.650335788726807
2011-06-01,5.472219944000244,5.394440174102783,5.40556001663208,5.444439888000488,8401225.0,4.664609909057617
2011-06-02,5.38332986831665,5.222219944000244,5.38332986831665,5.316669940948486,9904898.0,4.555140495300293
2011-06-03,5.416669845581055,5.2888898849487305,5.2888898849487305,5.388889789581299,6495309.0,4.617015838623047
2011-06-07,5.472219944000244,5.372220039367676,5.411109924316406,5.466670036315918,7830590.0,4.683655738830566
2011-06-08,5.477779865264893,5.34443998336792,5.466670036315918,5.455560207366943,6730636.0,4.674137115478516
2011-06-09,5.455560207366943,5.305560111999512,5.433330059051514,5.311110019683838,7186883.0,4.550376892089844
2011-06-10,5.5,5.2888898849487305,5.316669940948486,5.483329772949219,8191778.0,4.697928428649902
2011-06-13,5.555560111999512,5.400000095367432,5.416669845581055,5.533329963684082,11214373.0,4.740767002105713
2011-06-14,5.566669940948486,5.494440078735352,5.5388898849487305,5.522220134735107,9954211.0,4.73124885559082
2011-06-15,5.622220039367676,5.494440078735352,5.522220134735107,5.516670227050781,11796971.0,4.726494312286377
2011-06-16,5.466670036315918,5.34443998336792,5.466670036315918,5.36667013168335,8664919.0,4.597979545593262
2011-06-17,5.400000095367432,5.305560111999512,5.38332986831665,5.316669940948486,4737040.0,4.555140495300293
2011-06-20,5.411109924316406,5.2888898849487305,5.316669940948486,5.388889789581299,6656211.0,4.617015838623047
2011-06-21,5.4611101150512695,5.36667013168335,5.422220230102539,5.455560207366943,6747536.0,4.674137115478516
2011-06-22,5.494440078735352,5.411109924316406,5.444439888000488,5.438889980316162,4504484.0,4.659854888916016
2011-06-23,5.527780055999756,5.372220039367676,5.411109924316406,5.516670227050781,8279928.0,4.726494312286377
2011-06-27,5.7111101150512695,5.605559825897217,5.638889789581299,5.622220039367676,17555083.0,4.816925525665283
2011-06-28,5.638889789581299,5.561110019683838,5.622220039367676,5.627779960632324,8980798.0,4.821689128875732
2011-06-29,5.638889789581299,5.516670227050781,5.61667013168335,5.527780055999756,8430514.0,4.736012935638428
2011-06-30,5.644440174102783,5.527780055999756,5.527780055999756,5.5722198486328125,9834824.0,4.774086952209473
2011-07-01,5.65556001663208,5.583330154418945,5.59443998336792,5.61667013168335,7989568.0,4.81217098236084
2011-07-04,5.805560111999512,5.622220039367676,5.622220039367676,5.783329963684082,17362422.0,4.954958915710449
2011-07-05,5.855559825897217,5.744440078735352,5.783329963684082,5.816669940948486,15221720.0,4.983523368835449
2011-07-06,5.933330059051514,5.761109828948975,5.783329963684082,5.922220230102539,20083592.0,5.073955059051514
2011-07-07,5.966670036315918,5.827779769897461,5.900000095367432,5.894440174102783,16446136.0,5.050153732299805
2011-07-08,6.033329963684082,5.877779960632324,5.90556001663208,6.027780055999756,21568529.0,5.164395809173584
2011-07-11,6.099999904632568,5.955560207366943,6.011109828948975,6.050000190734863,17412367.0,5.1834330558776855
2011-07-12,6.033329963684082,5.849999904632568,5.977779865264893,5.861110210418701,21571929.0,5.0215983390808105
2011-07-13,6.161109924316406,5.84443998336792,5.877779960632324,6.11667013168335,25794011.0,5.240553379058838
2011-07-14,6.194439888000488,6.077779769897461,6.111110210418701,6.13332986831665,18324056.0,5.254827499389648
2011-07-15,6.194439888000488,6.055560111999512,6.13332986831665,6.1777801513671875,20856146.0,5.292910575866699
2011-07-18,6.216670036315918,6.061110019683838,6.1777801513671875,6.161109924316406,17395178.0,5.278628349304199
2011-07-19,6.183330059051514,6.022220134735107,6.09443998336792,6.166669845581055,17849799.0,5.28339147567749
2011-07-20,6.205560207366943,6.061110019683838,6.183330059051514,6.077779769897461,16425329.0,5.20723295211792
2011-07-21,6.316669940948486,6.055560111999512,6.09443998336792,6.1777801513671875,37710076.0,5.292910575866699
2011-07-22,6.305560111999512,6.127779960632324,6.205560207366943,6.2888898849487305,23451512.0,5.3881049156188965
2011-07-25,6.255559921264648,5.877779960632324,6.222219944000244,5.944439888000488,29410517.0,5.092992305755615
2011-07-26,6.016670227050781,5.916669845581055,5.955560207366943,5.988890171051025,11574475.0,5.131075859069824
2011-07-27,6.099999904632568,5.900000095367432,5.938889980316162,6.050000190734863,14341414.0,5.1834330558776855
2011-07-28,6.011109828948975,5.894440174102783,5.9611101150512695,5.972219944000244,14294236.0,5.116793632507324
2011-07-29,6.15556001663208,5.966670036315918,6.055560111999512,6.0388898849487305,21954294.0,5.173913478851318
2011-08-01,6.033329963684082,5.916669845581055,6.0,6.016670227050781,13265573.0,5.154877185821533
2011-08-02,6.09443998336792,5.816669940948486,6.050000190734863,5.916669845581055,30821884.0,5.06920051574707
2011-08-03,5.894440174102783,5.75,5.838890075683594,5.794439792633057,17589433.0,4.9644775390625
2011-08-04,5.888889789581299,5.811110019683838,5.8222198486328125,5.877779960632324,14166698.0,5.0358805656433105
2011-08-05,5.744440078735352,5.611110210418701,5.666669845581055,5.622220039367676,20466295.0,4.816925525665283
2011-08-08,5.739999771118164,5.28000020980835,5.559999942779541,5.320000171661377,10048826.0,4.567743301391602
2011-08-09,5.25,4.909999847412109,5.050000190734863,5.179999828338623,19808665.0,4.447539806365967
2011-08-10,5.300000190734863,5.110000133514404,5.25,5.139999866485596,14163948.0,4.413196086883545
2011-08-11,5.28000020980835,4.949999809265137,4.989999771118164,5.239999771118164,19034767.0,4.4990553855896
2011-08-12,5.349999904632568,5.25,5.289999961853027,5.300000190734863,14715033.0,4.550570964813232
2011-08-15,5.340000152587891,5.260000228881836,5.329999923706055,5.340000152587891,12533441.0,4.584914207458496
2011-08-16,5.369999885559082,5.230000019073486,5.340000152587891,5.260000228881836,11165243.0,4.516226768493652
2011-08-17,5.5,5.230000019073486,5.28000020980835,5.409999847412109,21188632.0,4.645017147064209
2011-08-18,5.409999847412109,5.21999979019165,5.400000095367432,5.230000019073486,11893117.0,4.490469455718994
2011-08-19,5.170000076293945,5.039999961853027,5.090000152587891,5.119999885559082,9279829.0,4.396023273468018
2011-08-22,5.170000076293945,5.059999942779541,5.110000133514404,5.079999923706055,7097880.0,4.361679553985596
2011-08-23,5.150000095367432,5.019999980926514,5.119999885559082,5.139999866485596,10378489.0,4.413196086883545
2011-08-24,5.199999809265137,5.090000152587891,5.139999866485596,5.099999904632568,7783143.0,4.378851890563965
2011-08-25,5.260000228881836,5.090000152587891,5.099999904632568,5.25,11556679.0,4.507641315460205
2011-08-26,5.289999961853027,5.159999847412109,5.199999809265137,5.239999771118164,8618798.0,4.4990553855896
2011-08-29,5.210000038146973,5.110000133514404,5.210000038146973,5.130000114440918,9248394.0,4.404609680175781
2011-08-30,5.210000038146973,5.079999923706055,5.170000076293945,5.090000152587891,8986414.0,4.370265960693359
2011-08-31,5.110000133514404,4.960000038146973,5.099999904632568,5.039999961853027,10540366.0,4.327334880828857
2011-09-01,5.070000171661377,4.96999979019165,5.050000190734863,5.0,6704649.0,4.292992115020752
2011-09-02,5.010000228881836,4.900000095367432,4.980000019073486,4.940000057220459,6842032.0,4.241475582122803
2011-09-05,4.920000076293945,4.860000133514404,4.920000076293945,4.869999885559082,5027454.0,4.1813740730285645
2011-09-06,4.860000133514404,4.809999942779541,4.840000152587891,4.860000133514404,4141828.0,4.172787666320801
2011-09-07,4.940000057220459,4.820000171661377,4.880000114440918,4.929999828338623,7281089.0,4.232889175415039
2011-09-08,4.96999979019165,4.860000133514404,4.960000038146973,4.869999885559082,5368943.0,4.1813740730285645
2011-09-09,4.929999828338623,4.820000171661377,4.869999885559082,4.829999923706055,3900223.0,4.147029876708984
2011-09-13,4.78000020980835,4.71999979019165,4.769999980926514,4.760000228881836,5761248.0,4.086928367614746
2011-09-14,4.860000133514404,4.739999771118164,4.78000020980835,4.860000133514404,4932730.0,4.172787666320801
2011-09-15,4.900000095367432,4.820000171661377,4.849999904632568,4.840000152587891,5099770.0,4.15561580657959
2011-09-16,4.900000095367432,4.820000171661377,4.869999885559082,4.829999923706055,2843132.0,4.147029876708984
2011-09-19,4.840000152587891,4.739999771118164,4.809999942779541,4.739999771118164,3801181.0,4.069756031036377
2011-09-20,4.769999980926514,4.699999809265137,4.71999979019165,4.760000228881836,3360883.0,4.086928367614746
2011-09-21,4.909999847412109,4.699999809265137,4.760000228881836,4.880000114440918,6994048.0,4.18996000289917
2011-09-22,4.889999866485596,4.71999979019165,4.860000133514404,4.730000019073486,6271683.0,4.061169624328613
2011-09-23,4.71999979019165,4.630000114440918,4.670000076293945,4.699999809265137,4606299.0,4.035412311553955
2011-09-26,4.730000019073486,4.610000133514404,4.679999828338623,4.630000114440918,3540733.0,3.9753103256225586
2011-09-27,4.699999809265137,4.619999885559082,4.659999847412109,4.659999847412109,3337130.0,4.001068115234375
2011-09-28,4.699999809265137,4.559999942779541,4.690000057220459,4.579999923706055,4082099.0,3.932379961013794
2011-09-29,4.570000171661377,4.46999979019165,4.550000190734863,4.480000019073486,5240937.0,3.8465206623077393
2011-09-30,4.510000228881836,4.409999847412109,4.510000228881836,4.460000038146973,4518612.0,3.829348087310791
2011-10-10,4.5,4.429999828338623,4.46999979019165,4.449999809265137,3324686.0,3.8207623958587646
2011-10-11,4.590000152587891,4.440000057220459,4.550000190734863,4.480000019073486,4618093.0,3.8465206623077393
2011-10-12,4.650000095367432,4.480000019073486,4.5,4.639999866485596,8963414.0,3.983896493911743
2011-10-13,4.710000038146973,4.599999904632568,4.619999885559082,4.670000076293945,7194000.0,4.0096540451049805
2011-10-14,4.670000076293945,4.610000133514404,4.659999847412109,4.630000114440918,3388212.0,3.9753103256225586
2011-10-17,4.679999828338623,4.610000133514404,4.639999866485596,4.639999866485596,3988387.0,3.983896493911743
2011-10-18,4.619999885559082,4.480000019073486,4.590000152587891,4.489999771118164,4052438.0,3.855107069015503
2011-10-19,4.559999942779541,4.480000019073486,4.5,4.5,2775848.0,3.863692283630371
2011-10-20,4.5,4.349999904632568,4.5,4.380000114440918,5206327.0,3.760660171508789
2011-10-21,4.420000076293945,4.369999885559082,4.389999866485596,4.400000095367432,2885958.0,3.7778327465057373
2011-10-24,4.46999979019165,4.340000152587891,4.420000076293945,4.449999809265137,5661948.0,3.8207623958587646
2011-10-25,4.610000133514404,4.449999809265137,4.460000038146973,4.590000152587891,7817664.0,3.9409656524658203
2011-10-26,4.650000095367432,4.539999961853027,4.559999942779541,4.610000133514404,7898392.0,3.9581382274627686
2011-10-27,4.630000114440918,4.53000020980835,4.610000133514404,4.559999942779541,9222297.0,3.915208101272583
2011-10-28,4.650000095367432,4.590000152587891,4.610000133514404,4.650000095367432,8494135.0,3.9924821853637695
2011-10-31,4.639999866485596,4.579999923706055,4.630000114440918,4.610000133514404,7250453.0,3.9581382274627686
2011-11-01,4.639999866485596,4.559999942779541,4.559999942779541,4.590000152587891,6123703.0,3.9409656524658203
2011-11-02,4.619999885559082,4.460000038146973,4.53000020980835,4.619999885559082,10010591.0,3.966724395751953
2011-11-03,4.690000057220459,4.599999904632568,4.619999885559082,4.650000095367432,14841536.0,3.9924821853637695
2011-11-04,4.71999979019165,4.639999866485596,4.659999847412109,4.679999828338623,10262533.0,4.018239974975586
2011-11-07,4.78000020980835,4.639999866485596,4.650000095367432,4.71999979019165,13107265.0,4.052584648132324
2011-11-08,4.730000019073486,4.610000133514404,4.71999979019165,4.630000114440918,9948787.0,3.9753103256225586
2011-11-09,4.679999828338623,4.579999923706055,4.630000114440918,4.659999847412109,6348314.0,4.001068115234375
2011-11-10,4.639999866485596,4.53000020980835,4.599999904632568,4.53000020980835,8823845.0,3.889450788497925
2011-11-11,4.570000171661377,4.5,4.519999980926514,4.53000020980835,6154578.0,3.889450788497925
2011-11-14,4.619999885559082,4.559999942779541,4.559999942779541,4.619999885559082,7660794.0,3.966724395751953
2011-11-15,4.670000076293945,4.610000133514404,4.630000114440918,4.650000095367432,7575517.0,3.9924821853637695
2011-11-16,4.659999847412109,4.5,4.650000095367432,4.510000228881836,7568866.0,3.8722786903381348
2011-11-17,4.539999961853027,4.460000038146973,4.5,4.460000038146973,6266270.0,3.829348087310791
2011-11-18,4.460000038146973,4.369999885559082,4.460000038146973,4.389999866485596,6985201.0,3.769246816635132
2011-11-21,4.429999828338623,4.369999885559082,4.389999866485596,4.429999828338623,3149406.0,3.8035905361175537
2011-11-22,4.420000076293945,4.349999904632568,4.389999866485596,4.409999847412109,3618844.0,3.7864186763763428
2011-11-23,4.420000076293945,4.349999904632568,4.400000095367432,4.360000133514404,4330549.0,3.7434887886047363
2011-11-24,4.349999904632568,4.28000020980835,4.329999923706055,4.320000171661377,5057491.0,3.7091448307037354
2011-11-25,4.380000114440918,4.289999961853027,4.320000171661377,4.309999942779541,6268741.0,3.70055890083313
2011-11-28,4.329999923706055,4.269999980926514,4.320000171661377,4.28000020980835,3968388.0,3.6748013496398926
2011-11-29,4.349999904632568,4.289999961853027,4.320000171661377,4.340000152587891,4060447.0,3.7263169288635254
2011-11-30,4.340000152587891,4.079999923706055,4.340000152587891,4.099999904632568,7589551.0,3.5202527046203613
2011-12-01,4.239999771118164,4.159999847412109,4.199999809265137,4.170000076293945,7538292.0,3.580354690551758
2011-12-02,4.159999847412109,4.099999904632568,4.150000095367432,4.150000095367432,4887083.0,3.563183069229126
2011-12-05,4.150000095367432,4.079999923706055,4.139999866485596,4.079999923706055,3940079.0,3.5030810832977295
2011-12-06,4.099999904632568,4.059999942779541,4.079999923706055,4.070000171661377,3049858.0,3.494495391845703
2011-12-07,4.150000095367432,4.070000171661377,4.070000171661377,4.110000133514404,3648176.0,3.528839349746704
2011-12-08,4.099999904632568,4.03000020980835,4.099999904632568,4.070000171661377,4120403.0,3.494495391845703
2011-12-09,4.059999942779541,4.019999980926514,4.050000190734863,4.03000020980835,2493145.0,3.460150957107544
2011-12-12,4.050000190734863,3.9800000190734863,4.050000190734863,3.990000009536743,2570157.0,3.425807237625122
2011-12-13,3.990000009536743,3.8299999237060547,3.9800000190734863,3.8399999141693115,5249797.0,3.2970173358917236
2011-12-14,3.8499999046325684,3.75,3.8399999141693115,3.75,2926395.0,3.2197437286376953
2011-12-15,3.7200000286102295,3.5899999141693115,3.7200000286102295,3.5999999046325684,6235822.0,3.0909535884857178
2011-12-16,3.700000047683716,3.5899999141693115,3.619999885559082,3.700000047683716,3822709.0,3.176813840866089
2011-12-19,3.700000047683716,3.609999895095825,3.690000057220459,3.680000066757202,3639123.0,3.159641981124878
2011-12-20,3.7699999809265137,3.6600000858306885,3.6600000858306885,3.700000047683716,4085780.0,3.176813840866089
2011-12-21,3.759999990463257,3.6500000953674316,3.740000009536743,3.6500000953674316,2824727.0,3.1338839530944824
2011-12-22,3.630000114440918,3.4600000381469727,3.630000114440918,3.5899999141693115,5542340.0,3.0823676586151123
2011-12-23,3.6600000858306885,3.559999942779541,3.5799999237060547,3.619999885559082,2981653.0,3.108126163482666
2011-12-26,3.6500000953674316,3.5899999141693115,3.630000114440918,3.5999999046325684,1894023.0,3.0909535884857178
2011-12-27,3.609999895095825,3.4800000190734863,3.609999895095825,3.509999990463257,2423190.0,3.0136802196502686
2011-12-28,3.509999990463257,3.440000057220459,3.5,3.5,2540924.0,3.005094289779663
2011-12-29,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.5,2730728.0,3.005094289779663
2011-12-30,3.549999952316284,3.5,3.5199999809265137,3.549999952316284,2353408.0,3.0480237007141113
2012-01-04,3.5999999046325684,3.5,3.5799999237060547,3.509999990463257,2809490.0,3.0136802196502686
2012-01-05,3.509999990463257,3.390000104904175,3.5,3.4000000953674316,4043140.0,2.919234037399292
2012-01-06,3.4100000858306885,3.319999933242798,3.390000104904175,3.4100000858306885,5204531.0,2.9278202056884766
2012-01-09,3.559999942779541,3.359999895095825,3.4000000953674316,3.559999942779541,6326542.0,3.056610107421875
2012-01-10,3.7200000286102295,3.5,3.5299999713897705,3.690000057220459,11373475.0,3.1682279109954834
2012-01-11,3.7100000381469727,3.630000114440918,3.700000047683716,3.680000066757202,7417817.0,3.159641981124878
2012-01-12,3.7200000286102295,3.640000104904175,3.6500000953674316,3.6700000762939453,4371450.0,3.1510555744171143
2012-01-13,3.680000066757202,3.5299999713897705,3.680000066757202,3.549999952316284,5654368.0,3.0480237007141113
2012-01-16,3.549999952316284,3.4700000286102295,3.5199999809265137,3.4800000190734863,3339294.0,2.987922191619873
2012-01-17,3.680000066757202,3.4700000286102295,3.490000009536743,3.6600000858306885,4905442.0,3.142470121383667
2012-01-18,3.7200000286102295,3.609999895095825,3.6600000858306885,3.609999895095825,5993151.0,3.0995395183563232
2012-01-19,3.690000057220459,3.5899999141693115,3.609999895095825,3.6600000858306885,4178669.0,3.142470121383667
2012-01-20,3.7200000286102295,3.6600000858306885,3.680000066757202,3.7100000381469727,3927828.0,3.1854000091552734
2012-01-30,3.75,3.6500000953674316,3.7300000190734863,3.6700000762939453,4948433.0,3.1510555744171143
2012-01-31,3.680000066757202,3.619999885559082,3.6700000762939453,3.6600000858306885,3674532.0,3.142470121383667
2012-02-01,3.700000047683716,3.619999885559082,3.6700000762939453,3.630000114440918,4431866.0,3.1167118549346924
2012-02-02,3.690000057220459,3.619999885559082,3.630000114440918,3.680000066757202,2944446.0,3.159641981124878
2012-02-03,3.7699999809265137,3.6500000953674316,3.680000066757202,3.740000009536743,6359651.0,3.21115779876709
2012-02-06,3.7899999618530273,3.7200000286102295,3.75,3.75,4631891.0,3.2197437286376953
2012-02-07,3.740000009536743,3.640000104904175,3.7300000190734863,3.680000066757202,4585542.0,3.159641981124878
2012-02-08,3.759999990463257,3.6500000953674316,3.6500000953674316,3.75,6259418.0,3.2197437286376953
2012-02-09,3.8499999046325684,3.7300000190734863,3.740000009536743,3.8299999237060547,13324347.0,3.288431406021118
2012-02-10,4.059999942779541,3.809999942779541,3.8299999237060547,3.990000009536743,23002136.0,3.425807237625122
2012-02-13,4.050000190734863,3.930000066757202,3.950000047683716,4.019999980926514,11279000.0,3.4515650272369385
2012-02-14,4.159999847412109,4.0,4.019999980926514,4.090000152587891,11515908.0,3.511667251586914
2012-02-15,4.130000114440918,4.03000020980835,4.099999904632568,4.079999923706055,10504595.0,3.5030810832977295
2012-02-16,4.099999904632568,3.9700000286102295,4.079999923706055,4.010000228881836,10904878.0,3.442979335784912
2012-02-17,4.039999961853027,3.940000057220459,4.010000228881836,3.990000009536743,6992757.0,3.425807237625122
2012-02-20,4.070000171661377,4.0,4.03000020980835,4.0,6767712.0,3.4343934059143066
2012-02-21,4.019999980926514,3.950000047683716,4.0,4.010000228881836,6198555.0,3.442979335784912
2012-02-22,4.059999942779541,3.990000009536743,4.010000228881836,4.059999942779541,9926572.0,3.4859089851379395
2012-02-23,4.090000152587891,4.010000228881836,4.059999942779541,4.070000171661377,10995059.0,3.494495391845703
2012-02-24,4.119999885559082,4.039999961853027,4.070000171661377,4.110000133514404,13013147.0,3.528839349746704
2012-02-27,4.210000038146973,4.119999885559082,4.119999885559082,4.130000114440918,15389981.0,3.546010971069336
2012-02-28,4.170000076293945,4.079999923706055,4.139999866485596,4.139999866485596,8247732.0,3.5545971393585205
2012-02-29,4.139999866485596,4.059999942779541,4.110000133514404,4.070000171661377,8037491.0,3.494495391845703
2012-03-01,4.110000133514404,4.03000020980835,4.050000190734863,4.079999923706055,5578354.0,3.5030810832977295
2012-03-02,4.139999866485596,4.070000171661377,4.090000152587891,4.130000114440918,8062889.0,3.546010971069336
2012-03-05,4.539999961853027,4.190000057220459,4.190000057220459,4.539999961853027,36276997.0,3.898036003112793
2012-03-06,4.71999979019165,4.5,4.659999847412109,4.679999828338623,57231503.0,4.018239974975586
2012-03-07,4.639999866485596,4.5,4.599999904632568,4.53000020980835,24074019.0,3.889450788497925
2012-03-08,4.579999923706055,4.480000019073486,4.559999942779541,4.550000190734863,16752340.0,3.906623125076294
2012-03-09,4.579999923706055,4.519999980926514,4.53000020980835,4.559999942779541,13565913.0,3.915208101272583
2012-03-12,4.559999942779541,4.480000019073486,4.550000190734863,4.53000020980835,11452042.0,3.889450788497925
2012-03-13,4.579999923706055,4.5,4.519999980926514,4.559999942779541,9821738.0,3.915208101272583
2012-03-14,4.590000152587891,4.260000228881836,4.570000171661377,4.309999942779541,18298701.0,3.70055890083313
2012-03-15,4.389999866485596,4.150000095367432,4.329999923706055,4.230000019073486,13465945.0,3.6318705081939697
2012-03-16,4.340000152587891,4.190000057220459,4.230000019073486,4.320000171661377,10864962.0,3.7091448307037354
2012-03-19,4.539999961853027,4.300000190734863,4.320000171661377,4.429999828338623,53591512.0,3.8035905361175537
2012-03-20,4.349999904632568,4.21999979019165,4.349999904632568,4.25,15690109.0,3.649043083190918
2012-03-21,4.289999961853027,4.139999866485596,4.28000020980835,4.21999979019165,11570392.0,3.623284339904785
2012-03-22,4.599999904632568,4.170000076293945,4.21999979019165,4.389999866485596,26753467.0,3.769246816635132
2012-03-23,4.429999828338623,4.260000228881836,4.349999904632568,4.28000020980835,15712813.0,3.6748013496398926
2012-03-26,4.320000171661377,4.199999809265137,4.28000020980835,4.269999980926514,6276571.0,3.66621470451355
2012-03-27,4.340000152587891,4.210000038146973,4.320000171661377,4.230000019073486,5289509.0,3.6318705081939697
2012-03-28,4.230000019073486,3.9700000286102295,4.230000019073486,4.010000228881836,10100511.0,3.442979335784912
2012-03-29,4.0,3.869999885559082,4.0,3.880000114440918,7680904.0,3.3313615322113037
2012-03-30,3.930000066757202,3.7799999713897705,3.9100000858306885,3.8399999141693115,6174938.0,3.2970173358917236
2012-04-05,3.9700000286102295,3.8399999141693115,3.880000114440918,3.950000047683716,6127190.0,3.391463279724121
2012-04-06,4.039999961853027,3.930000066757202,3.9600000381469727,4.019999980926514,7965125.0,3.4515650272369385
2012-04-09,4.050000190734863,3.9600000381469727,4.010000228881836,3.9600000381469727,3912676.0,3.4000492095947266
2012-04-10,4.0,3.890000104904175,3.9600000381469727,4.0,4442160.0,3.4343934059143066
2012-04-11,4.039999961853027,3.940000057220459,3.950000047683716,4.03000020980835,4962073.0,3.460150957107544
2012-04-12,4.130000114440918,4.010000228881836,4.050000190734863,4.119999885559082,11403021.0,3.5374250411987305
2012-04-13,4.150000095367432,4.079999923706055,4.130000114440918,4.119999885559082,7673520.0,3.5374250411987305
2012-04-16,4.159999847412109,4.059999942779541,4.090000152587891,4.139999866485596,6509345.0,3.5545971393585205
2012-04-17,4.179999828338623,4.039999961853027,4.179999828338623,4.059999942779541,6097651.0,3.4859089851379395
2012-04-18,4.119999885559082,3.940000057220459,4.070000171661377,4.090000152587891,13298301.0,3.511667251586914
2012-04-19,4.099999904632568,4.019999980926514,4.090000152587891,4.050000190734863,6458006.0,3.477323532104492
2012-04-20,4.090000152587891,4.019999980926514,4.039999961853027,4.079999923706055,7446614.0,3.5030810832977295
2012-04-23,4.150000095367432,4.059999942779541,4.090000152587891,4.099999904632568,10226675.0,3.5202527046203613
2012-04-24,4.099999904632568,3.9000000953674316,4.079999923706055,4.019999980926514,9299581.0,3.4515650272369385
2012-04-25,4.079999923706055,3.9700000286102295,4.0,4.070000171661377,9004568.0,3.494495391845703
2012-04-26,4.230000019073486,4.059999942779541,4.070000171661377,4.139999866485596,14684891.0,3.5545971393585205
2012-04-27,4.179999828338623,4.059999942779541,4.179999828338623,4.079999923706055,7817529.0,3.5030810832977295
2012-05-02,4.150000095367432,4.090000152587891,4.119999885559082,4.119999885559082,8044219.0,3.5374250411987305
2012-05-03,4.159999847412109,4.090000152587891,4.119999885559082,4.119999885559082,6225580.0,3.5374250411987305
2012-05-04,4.170000076293945,4.079999923706055,4.130000114440918,4.139999866485596,9403777.0,3.5545971393585205
2012-05-07,4.130000114440918,4.039999961853027,4.119999885559082,4.090000152587891,9552781.0,3.511667251586914
2012-05-08,4.079999923706055,4.039999961853027,4.079999923706055,4.050000190734863,7215493.0,3.477323532104492
2012-05-09,4.03000020980835,3.9200000762939453,4.019999980926514,3.9200000762939453,10084338.0,3.3657054901123047
2012-05-10,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.3657054901123047
2012-05-11,3.9600000381469727,3.9100000858306885,3.930000066757202,3.9100000858306885,4017882.0,3.35711932182312
2012-05-14,3.9700000286102295,3.9000000953674316,3.950000047683716,3.9100000858306885,4990101.0,3.35711932182312
2012-05-15,3.9100000858306885,3.8499999046325684,3.859999895095825,3.9000000953674316,4870727.0,3.3485336303710938
2012-05-16,3.9600000381469727,3.859999895095825,3.9200000762939453,3.890000104904175,6540827.0,3.33994722366333
2012-05-17,3.9600000381469727,3.859999895095825,3.890000104904175,3.950000047683716,4680069.0,3.391463279724121
2012-05-18,3.950000047683716,3.869999885559082,3.930000066757202,3.890000104904175,5360284.0,3.33994722366333
2012-05-21,3.9700000286102295,3.859999895095825,3.880000114440918,3.9700000286102295,6334765.0,3.408635377883911
2012-05-22,4.019999980926514,3.940000057220459,3.9700000286102295,3.9800000190734863,5717478.0,3.4172213077545166
2012-05-23,4.039999961853027,3.930000066757202,3.9800000190734863,3.9700000286102295,11386172.0,3.408635377883911
2012-05-24,4.039999961853027,3.9200000762939453,4.039999961853027,3.940000057220459,8512415.0,3.3828775882720947
2012-05-25,3.9600000381469727,3.869999885559082,3.940000057220459,3.890000104904175,5681237.0,3.33994722366333
2012-05-28,3.890000104904175,3.7300000190734863,3.809999942779541,3.869999885559082,6602606.0,3.3227756023406982
2012-05-29,3.9200000762939453,3.8499999046325684,3.869999885559082,3.9100000858306885,5472967.0,3.35711932182312
2012-05-30,3.9800000190734863,3.880000114440918,3.9000000953674316,3.930000066757202,7012228.0,3.37429141998291
2012-05-31,3.9200000762939453,3.869999885559082,3.890000104904175,3.890000104904175,4240573.0,3.33994722366333
2012-06-01,3.930000066757202,3.869999885559082,3.9100000858306885,3.880000114440918,2872621.0,3.3313615322113037
2012-06-04,3.8399999141693115,3.700000047683716,3.8399999141693115,3.7100000381469727,6080597.0,3.1854000091552734
2012-06-05,3.75,3.680000066757202,3.7300000190734863,3.7200000286102295,3537709.0,3.1939857006073
2012-06-06,3.740000009536743,3.680000066757202,3.7300000190734863,3.700000047683716,2915367.0,3.176813840866089
2012-06-07,3.740000009536743,3.6700000762939453,3.740000009536743,3.680000066757202,3365457.0,3.159641981124878
2012-06-08,3.7200000286102295,3.6700000762939453,3.7200000286102295,3.680000066757202,2778903.0,3.159641981124878
2012-06-11,3.740000009536743,3.6600000858306885,3.690000057220459,3.740000009536743,2978771.0,3.21115779876709
2012-06-12,3.7300000190734863,3.690000057220459,3.7100000381469727,3.700000047683716,1929313.0,3.176813840866089
2012-06-13,3.75,3.700000047683716,3.700000047683716,3.740000009536743,2931882.0,3.21115779876709
2012-06-14,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.7200000286102295,3077939.0,3.1939857006073
2012-06-15,3.75,3.7100000381469727,3.7300000190734863,3.740000009536743,2336350.0,3.21115779876709
2012-06-18,3.8399999141693115,3.75,3.7799999713897705,3.8399999141693115,7667427.0,3.2970173358917236
2012-06-19,3.869999885559082,3.7899999618530273,3.8499999046325684,3.799999952316284,4144029.0,3.2626736164093018
2012-06-20,3.8299999237060547,3.7899999618530273,3.7899999618530273,3.799999952316284,2770918.0,3.2626736164093018
2012-06-21,3.799999952316284,3.7300000190734863,3.799999952316284,3.7699999809265137,3064028.0,3.2369160652160645
2012-06-25,3.7300000190734863,3.5799999237060547,3.7300000190734863,3.5899999141693115,2554355.0,3.1237974166870117
2012-06-26,3.609999895095825,3.5299999713897705,3.5799999237060547,3.5899999141693115,3134812.0,3.1237974166870117
2012-06-27,3.5999999046325684,3.559999942779541,3.5799999237060547,3.559999942779541,2137595.0,3.09769344329834
2012-06-28,3.5899999141693115,3.509999990463257,3.559999942779541,3.509999990463257,2056406.0,3.0541868209838867
2012-06-29,3.5799999237060547,3.490000009536743,3.490000009536743,3.569999933242798,2707663.0,3.1063950061798096
2012-07-02,3.619999885559082,3.569999933242798,3.5799999237060547,3.5799999237060547,1957642.0,3.1150963306427
2012-07-03,3.609999895095825,3.549999952316284,3.5999999046325684,3.569999933242798,2771980.0,3.1063950061798096
2012-07-04,3.5799999237060547,3.5,3.5799999237060547,3.5299999713897705,2356811.0,3.071589469909668
2012-07-05,3.5199999809265137,3.430000066757202,3.5199999809265137,3.430000066757202,3371590.0,2.9845757484436035
2012-07-06,3.5,3.4100000858306885,3.4600000381469727,3.490000009536743,3079519.0,3.0367836952209473
2012-07-09,3.4800000190734863,3.390000104904175,3.4800000190734863,3.4000000953674316,3367476.0,2.9584712982177734
2012-07-10,3.450000047683716,3.380000114440918,3.4000000953674316,3.430000066757202,3084314.0,2.9845757484436035
2012-07-11,3.4600000381469727,3.4100000858306885,3.440000057220459,3.440000057220459,2016886.0,2.9932773113250732
2012-07-12,3.4800000190734863,3.4000000953674316,3.440000057220459,3.4700000286102295,3510760.0,3.019381046295166
2012-07-13,3.4700000286102295,3.430000066757202,3.4600000381469727,3.440000057220459,2337208.0,2.9932773113250732
2012-07-16,3.440000057220459,3.319999933242798,3.440000057220459,3.319999933242798,3594977.0,2.8888602256774902
2012-07-17,3.380000114440918,3.309999942779541,3.3299999237060547,3.3499999046325684,3272924.0,2.914964199066162
2012-07-18,3.4100000858306885,3.3399999141693115,3.3399999141693115,3.4100000858306885,2838099.0,2.967172861099243
2012-07-19,3.4800000190734863,3.380000114440918,3.4000000953674316,3.4600000381469727,3296170.0,3.0106797218322754
2012-07-20,3.4600000381469727,3.4200000762939453,3.450000047683716,3.430000066757202,1811642.0,2.9845757484436035
2012-07-23,3.4200000762939453,3.369999885559082,3.4200000762939453,3.390000104904175,1833920.0,2.949769973754883
2012-07-24,3.440000057220459,3.359999895095825,3.380000114440918,3.430000066757202,2452385.0,2.9845757484436035
2012-07-25,3.450000047683716,3.4000000953674316,3.440000057220459,3.4000000953674316,1866698.0,2.9584712982177734
2012-07-26,3.440000057220459,3.380000114440918,3.390000104904175,3.380000114440918,2167790.0,2.9410688877105713
2012-07-27,3.4200000762939453,3.380000114440918,3.4000000953674316,3.390000104904175,1386987.0,2.949769973754883
2012-07-30,3.4100000858306885,3.3399999141693115,3.390000104904175,3.3499999046325684,1907861.0,2.914964199066162
2012-07-31,3.359999895095825,3.299999952316284,3.3499999046325684,3.319999933242798,2884005.0,2.8888602256774902
2012-08-01,3.380000114440918,3.309999942779541,3.319999933242798,3.3499999046325684,2287258.0,2.914964199066162
2012-08-02,3.640000104904175,3.359999895095825,3.369999885559082,3.4800000190734863,10581264.0,3.0280823707580566
2012-08-03,3.5,3.430000066757202,3.430000066757202,3.490000009536743,4971101.0,3.0367836952209473
2012-08-06,3.5399999618530273,3.450000047683716,3.4800000190734863,3.5299999713897705,5139081.0,3.071589469909668
2012-08-07,3.5999999046325684,3.490000009536743,3.5299999713897705,3.559999942779541,7143278.0,3.09769344329834
2012-08-08,3.549999952316284,3.5,3.549999952316284,3.5199999809265137,4095600.0,3.0628879070281982
2012-08-09,3.5399999618530273,3.4800000190734863,3.509999990463257,3.5299999713897705,3305431.0,3.071589469909668
2012-08-10,3.5399999618530273,3.5,3.5299999713897705,3.5299999713897705,2383138.0,3.071589469909668
2012-08-13,3.5199999809265137,3.390000104904175,3.5199999809265137,3.4100000858306885,3490180.0,2.967172861099243
2012-08-14,3.440000057220459,3.369999885559082,3.4100000858306885,3.430000066757202,3212399.0,2.9845757484436035
2012-08-15,3.450000047683716,3.4000000953674316,3.4200000762939453,3.4100000858306885,1971812.0,2.967172861099243
2012-08-16,3.4700000286102295,3.369999885559082,3.4000000953674316,3.430000066757202,2562820.0,2.9845757484436035
2012-08-17,3.440000057220459,3.380000114440918,3.440000057220459,3.4100000858306885,1797446.0,2.967172861099243
2012-08-20,3.430000066757202,3.369999885559082,3.4100000858306885,3.4200000762939453,2139128.0,2.975874185562134
2012-08-21,3.4600000381469727,3.4000000953674316,3.4000000953674316,3.4600000381469727,3218618.0,3.0106797218322754
2012-08-22,3.4800000190734863,3.390000104904175,3.4700000286102295,3.4100000858306885,2321781.0,2.967172861099243
2012-08-23,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.430000066757202,2650557.0,2.9845757484436035
2012-08-24,3.440000057220459,3.359999895095825,3.430000066757202,3.359999895095825,2552900.0,2.923665761947632
2012-08-27,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.2799999713897705,3612553.0,2.8540544509887695
2012-08-28,3.390000104904175,3.2899999618530273,3.309999942779541,3.3399999141693115,3797102.0,2.9062626361846924
2012-08-29,3.3499999046325684,3.309999942779541,3.319999933242798,3.319999933242798,2822218.0,2.8888602256774902
2012-08-30,3.3399999141693115,3.259999990463257,3.299999952316284,3.2899999618530273,2813121.0,2.8627562522888184
2012-08-31,3.319999933242798,3.2799999713897705,3.2799999713897705,3.299999952316284,1323653.0,2.871457576751709
2012-09-03,3.3499999046325684,3.299999952316284,3.309999942779541,3.3299999237060547,1932249.0,2.897561550140381
2012-09-04,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.299999952316284,1930687.0,2.871457576751709
2012-09-05,3.319999933242798,3.2799999713897705,3.2899999618530273,3.299999952316284,2012164.0,2.871457576751709
2012-09-06,3.3299999237060547,3.299999952316284,3.309999942779541,3.319999933242798,1694299.0,2.8888602256774902
2012-09-07,3.450000047683716,3.3299999237060547,3.3399999141693115,3.440000057220459,8101205.0,2.9932773113250732
2012-09-10,3.5,3.4100000858306885,3.430000066757202,3.4700000286102295,7032096.0,3.019381046295166
2012-09-11,3.490000009536743,3.430000066757202,3.4600000381469727,3.4800000190734863,5005173.0,3.0280823707580566
2012-09-12,3.509999990463257,3.440000057220459,3.4600000381469727,3.4800000190734863,3511891.0,3.0280823707580566
2012-09-13,3.5399999618530273,3.450000047683716,3.4700000286102295,3.450000047683716,6389387.0,3.001978635787964
2012-09-14,3.509999990463257,3.4200000762939453,3.509999990463257,3.4600000381469727,3505593.0,3.0106797218322754
2012-09-17,3.4600000381469727,3.319999933242798,3.4600000381469727,3.3499999046325684,4207818.0,2.914964199066162
2012-09-18,3.369999885559082,3.319999933242798,3.3499999046325684,3.3399999141693115,2047148.0,2.9062626361846924
2012-09-19,3.380000114440918,3.319999933242798,3.3499999046325684,3.359999895095825,2037696.0,2.923665761947632
2012-09-20,3.380000114440918,3.2799999713897705,3.380000114440918,3.2799999713897705,2493320.0,2.8540544509887695
2012-09-21,3.309999942779541,3.259999990463257,3.2899999618530273,3.2799999713897705,1936030.0,2.8540544509887695
2012-09-24,3.299999952316284,3.2300000190734863,3.2799999713897705,3.2699999809265137,2638751.0,2.845353364944458
2012-09-25,3.2799999713897705,3.240000009536743,3.259999990463257,3.259999990463257,1517496.0,2.8366520404815674
2012-09-26,3.259999990463257,3.2100000381469727,3.25,3.2300000190734863,1829117.0,2.8105480670928955
2012-09-27,3.3299999237060547,3.2200000286102295,3.2300000190734863,3.309999942779541,3130295.0,2.8801589012145996
2012-09-28,3.359999895095825,3.2799999713897705,3.2899999618530273,3.359999895095825,3048198.0,2.923665761947632
2012-10-08,3.369999885559082,3.309999942779541,3.3299999237060547,3.3299999237060547,2356393.0,2.897561550140381
2012-10-09,3.4000000953674316,3.309999942779541,3.319999933242798,3.4000000953674316,5746898.0,2.9584712982177734
2012-10-10,3.509999990463257,3.369999885559082,3.369999885559082,3.450000047683716,9415647.0,3.001978635787964
2012-10-11,3.490000009536743,3.4000000953674316,3.4100000858306885,3.4200000762939453,6497695.0,2.975874185562134
2012-10-12,3.4600000381469727,3.390000104904175,3.440000057220459,3.4100000858306885,3554271.0,2.967172861099243
2012-10-15,3.4100000858306885,3.319999933242798,3.4100000858306885,3.3399999141693115,4200923.0,2.9062626361846924
2012-10-16,3.390000104904175,3.3299999237060547,3.3499999046325684,3.3399999141693115,3485977.0,2.9062626361846924
2012-10-17,3.390000104904175,3.309999942779541,3.3499999046325684,3.380000114440918,5321209.0,2.9410688877105713
2012-10-18,3.4800000190734863,3.359999895095825,3.390000104904175,3.430000066757202,7360192.0,2.9845757484436035
2012-10-19,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4000000953674316,4213707.0,2.9584712982177734
2012-10-22,3.430000066757202,3.369999885559082,3.390000104904175,3.4100000858306885,3219243.0,2.967172861099243
2012-10-23,3.4800000190734863,3.390000104904175,3.440000057220459,3.4100000858306885,8557877.0,2.967172861099243
2012-10-24,3.5199999809265137,3.380000114440918,3.390000104904175,3.490000009536743,15877877.0,3.0367836952209473
2012-10-25,3.680000066757202,3.4800000190734863,3.5,3.490000009536743,15353088.0,3.0367836952209473
2012-10-26,3.5299999713897705,3.380000114440918,3.509999990463257,3.430000066757202,9035232.0,2.9845757484436035
2012-10-29,3.5399999618530273,3.4000000953674316,3.440000057220459,3.5,9835466.0,3.045485496520996
2012-10-30,3.5799999237060547,3.4600000381469727,3.4700000286102295,3.4800000190734863,10794388.0,3.0280823707580566
2012-10-31,3.4700000286102295,3.390000104904175,3.4600000381469727,3.430000066757202,6469249.0,2.9845757484436035
2012-11-01,3.559999942779541,3.4200000762939453,3.4200000762939453,3.5199999809265137,12232583.0,3.0628879070281982
2012-11-02,3.549999952316284,3.5,3.5299999713897705,3.5399999618530273,6016203.0,3.0802905559539795
2012-11-05,3.609999895095825,3.509999990463257,3.5299999713897705,3.569999933242798,10917523.0,3.1063950061798096
2012-11-06,3.640000104904175,3.4800000190734863,3.5899999141693115,3.5199999809265137,8001564.0,3.0628879070281982
2012-11-07,3.5299999713897705,3.450000047683716,3.509999990463257,3.4600000381469727,5425124.0,3.0106797218322754
2012-11-08,3.4600000381469727,3.359999895095825,3.4600000381469727,3.369999885559082,5407260.0,2.9323668479919434
2012-11-09,3.380000114440918,3.3399999141693115,3.359999895095825,3.3499999046325684,3337861.0,2.914964199066162
2012-11-12,3.4100000858306885,3.3499999046325684,3.380000114440918,3.4000000953674316,3571697.0,2.9584712982177734
2012-11-13,3.430000066757202,3.309999942779541,3.4000000953674316,3.319999933242798,3359870.0,2.8888602256774902
2012-11-14,3.390000104904175,3.2899999618530273,3.309999942779541,3.3499999046325684,4304376.0,2.914964199066162
2012-11-15,3.3399999141693115,3.2799999713897705,3.319999933242798,3.2799999713897705,2990891.0,2.8540544509887695
2012-11-16,3.309999942779541,3.25,3.299999952316284,3.2799999713897705,3447820.0,2.8540544509887695
2012-11-19,3.319999933242798,3.259999990463257,3.2799999713897705,3.309999942779541,2569529.0,2.8801589012145996
2012-11-20,3.3299999237060547,3.2899999618530273,3.309999942779541,3.299999952316284,1784387.0,2.871457576751709
2012-11-21,3.3399999141693115,3.259999990463257,3.319999933242798,3.3399999141693115,2208818.0,2.9062626361846924
2012-11-22,3.3299999237060547,3.2799999713897705,3.309999942779541,3.2899999618530273,2206122.0,2.8627562522888184
2012-11-23,3.359999895095825,3.2899999618530273,3.299999952316284,3.309999942779541,2809518.0,2.8801589012145996
2012-11-26,3.3299999237060547,3.2799999713897705,3.309999942779541,3.2899999618530273,2695444.0,2.8627562522888184
2012-11-27,3.2899999618530273,3.1600000858306885,3.2899999618530273,3.1600000858306885,4997172.0,2.749638319015503
2012-11-28,3.1700000762939453,3.109999895095825,3.140000104904175,3.119999885559082,2694587.0,2.714832305908203
2012-11-29,3.1500000953674316,3.069999933242798,3.130000114440918,3.0999999046325684,2352950.0,2.697429656982422
2012-11-30,3.2200000286102295,3.0899999141693115,3.0899999141693115,3.140000104904175,4210539.0,2.7322354316711426
2012-12-03,3.1600000858306885,3.0799999237060547,3.130000114440918,3.0899999141693115,1984100.0,2.6887288093566895
2012-12-04,3.140000104904175,3.069999933242798,3.0799999237060547,3.130000114440918,2236035.0,2.7235336303710938
2012-12-05,3.2300000190734863,3.119999885559082,3.140000104904175,3.2100000381469727,5850009.0,2.793144941329956
2012-12-06,3.2200000286102295,3.180000066757202,3.2200000286102295,3.190000057220459,3792815.0,2.7757420539855957
2012-12-07,3.2799999713897705,3.190000057220459,3.190000057220459,3.259999990463257,5668910.0,2.8366520404815674
2012-12-10,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.2799999713897705,6015919.0,2.8540544509887695
2012-12-11,3.2799999713897705,3.240000009536743,3.259999990463257,3.25,5279873.0,2.8279504776000977
2012-12-12,3.2699999809265137,3.200000047683716,3.259999990463257,3.2300000190734863,3773460.0,2.8105480670928955
2012-12-13,3.369999885559082,3.190000057220459,3.2300000190734863,3.25,10356286.0,2.8279504776000977
2012-12-14,3.450000047683716,3.2300000190734863,3.2300000190734863,3.4000000953674316,15212672.0,2.9584712982177734
2012-12-17,3.430000066757202,3.369999885559082,3.380000114440918,3.380000114440918,7513045.0,2.9410688877105713
2012-12-18,3.4100000858306885,3.359999895095825,3.369999885559082,3.390000104904175,5506898.0,2.949769973754883
2012-12-19,3.4000000953674316,3.359999895095825,3.380000114440918,3.380000114440918,3524102.0,2.9410688877105713
2012-12-20,3.4100000858306885,3.359999895095825,3.380000114440918,3.4000000953674316,5273122.0,2.9584712982177734
2012-12-21,3.440000057220459,3.359999895095825,3.4100000858306885,3.369999885559082,4575454.0,2.9323668479919434
2012-12-24,3.4000000953674316,3.359999895095825,3.369999885559082,3.380000114440918,3503949.0,2.9410688877105713
2012-12-25,3.450000047683716,3.359999895095825,3.380000114440918,3.450000047683716,10555826.0,3.001978635787964
2012-12-26,3.5399999618530273,3.430000066757202,3.450000047683716,3.4800000190734863,12640230.0,3.0280823707580566
2012-12-27,3.509999990463257,3.430000066757202,3.4800000190734863,3.440000057220459,8687760.0,2.9932773113250732
2012-12-28,3.4600000381469727,3.390000104904175,3.440000057220459,3.4600000381469727,8834509.0,3.0106797218322754
2012-12-31,3.490000009536743,3.4200000762939453,3.4600000381469727,3.4700000286102295,8199886.0,3.019381046295166
2013-01-04,3.5199999809265137,3.450000047683716,3.4700000286102295,3.4700000286102295,7738533.0,3.019381046295166
2013-01-07,3.4700000286102295,3.430000066757202,3.4600000381469727,3.4700000286102295,6708778.0,3.019381046295166
2013-01-08,3.4700000286102295,3.4200000762939453,3.4700000286102295,3.4600000381469727,6945773.0,3.0106797218322754
2013-01-09,3.5199999809265137,3.440000057220459,3.450000047683716,3.4600000381469727,10265015.0,3.0106797218322754
2013-01-10,3.490000009536743,3.430000066757202,3.4800000190734863,3.4600000381469727,7279313.0,3.0106797218322754
2013-01-11,3.4700000286102295,3.3499999046325684,3.4600000381469727,3.359999895095825,9433932.0,2.923665761947632
2013-01-14,3.450000047683716,3.319999933242798,3.3499999046325684,3.440000057220459,11358258.0,2.9932773113250732
2013-01-15,3.5,3.440000057220459,3.440000057220459,3.490000009536743,12639429.0,3.0367836952209473
2013-01-16,3.5,3.4200000762939453,3.490000009536743,3.4700000286102295,9801140.0,3.019381046295166
2013-01-17,3.569999933242798,3.440000057220459,3.4600000381469727,3.490000009536743,17600164.0,3.0367836952209473
2013-01-18,3.5299999713897705,3.4700000286102295,3.490000009536743,3.5199999809265137,9368740.0,3.0628879070281982
2013-01-21,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.549999952316284,10055299.0,3.08899188041687
2013-01-22,3.5799999237060547,3.4800000190734863,3.559999942779541,3.5,9178058.0,3.045485496520996
2013-01-23,3.509999990463257,3.440000057220459,3.5,3.4700000286102295,5959503.0,3.019381046295166
2013-01-24,3.5199999809265137,3.4100000858306885,3.4700000286102295,3.430000066757202,9228929.0,2.9845757484436035
2013-01-25,3.450000047683716,3.4000000953674316,3.440000057220459,3.4100000858306885,4417935.0,2.967172861099243
2013-01-28,3.4700000286102295,3.4000000953674316,3.4100000858306885,3.4700000286102295,7454898.0,3.019381046295166
2013-01-29,3.5,3.430000066757202,3.4700000286102295,3.4700000286102295,7306706.0,3.019381046295166
2013-01-30,3.5299999713897705,3.440000057220459,3.4800000190734863,3.5299999713897705,13074409.0,3.071589469909668
2013-01-31,3.5199999809265137,3.450000047683716,3.5199999809265137,3.490000009536743,8918000.0,3.0367836952209473
2013-02-01,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.509999990463257,7420981.0,3.0541868209838867
2013-02-04,3.609999895095825,3.490000009536743,3.509999990463257,3.569999933242798,21354839.0,3.1063950061798096
2013-02-05,3.630000114440918,3.5399999618530273,3.549999952316284,3.5999999046325684,14433651.0,3.1324989795684814
2013-02-06,3.619999885559082,3.569999933242798,3.619999885559082,3.5799999237060547,9875979.0,3.1150963306427
2013-02-07,3.6500000953674316,3.559999942779541,3.5999999046325684,3.5899999141693115,10222233.0,3.1237974166870117
2013-02-08,3.640000104904175,3.5799999237060547,3.5899999141693115,3.630000114440918,11010427.0,3.1586031913757324
2013-02-18,3.640000104904175,3.5899999141693115,3.619999885559082,3.5999999046325684,7628055.0,3.1324989795684814
2013-02-19,3.6500000953674316,3.5399999618530273,3.609999895095825,3.619999885559082,18237900.0,3.149902105331421
2013-02-20,3.640000104904175,3.549999952316284,3.609999895095825,3.619999885559082,8863553.0,3.149902105331421
2013-02-21,3.5999999046325684,3.490000009536743,3.5999999046325684,3.5,9932018.0,3.045485496520996
2013-02-22,3.5299999713897705,3.4800000190734863,3.5,3.5,6086920.0,3.045485496520996
2013-02-25,3.5199999809265137,3.4600000381469727,3.5,3.490000009536743,4827883.0,3.0367836952209473
2013-02-26,3.5199999809265137,3.440000057220459,3.4700000286102295,3.440000057220459,5044393.0,2.9932773113250732
2013-02-27,3.4700000286102295,3.4200000762939453,3.450000047683716,3.430000066757202,3913123.0,2.9845757484436035
2013-02-28,3.5199999809265137,3.430000066757202,3.430000066757202,3.509999990463257,8301547.0,3.0541868209838867
2013-03-01,3.509999990463257,3.450000047683716,3.5,3.4800000190734863,4924687.0,3.0280823707580566
2013-03-04,3.4800000190734863,3.3499999046325684,3.4800000190734863,3.359999895095825,6690510.0,2.923665761947632
2013-03-05,3.430000066757202,3.3499999046325684,3.369999885559082,3.4200000762939453,9653173.0,2.975874185562134
2013-03-06,3.5,3.390000104904175,3.4200000762939453,3.4700000286102295,9539031.0,3.019381046295166
2013-03-07,3.5799999237060547,3.450000047683716,3.509999990463257,3.4700000286102295,17421537.0,3.019381046295166
2013-03-08,3.490000009536743,3.430000066757202,3.450000047683716,3.450000047683716,8433516.0,3.001978635787964
2013-03-11,3.450000047683716,3.4000000953674316,3.450000047683716,3.4100000858306885,4003828.0,2.967172861099243
2013-03-12,3.440000057220459,3.309999942779541,3.4100000858306885,3.3499999046325684,6412326.0,2.914964199066162
2013-03-13,3.3499999046325684,3.299999952316284,3.3299999237060547,3.319999933242798,3976737.0,2.8888602256774902
2013-03-14,3.3399999141693115,3.299999952316284,3.309999942779541,3.319999933242798,2627106.0,2.8888602256774902
2013-03-15,3.3499999046325684,3.2699999809265137,3.3299999237060547,3.309999942779541,5650534.0,2.8801589012145996
2013-03-18,3.309999942779541,3.259999990463257,3.309999942779541,3.2699999809265137,4076443.0,2.845353364944458
2013-03-19,3.2799999713897705,3.240000009536743,3.2699999809265137,3.2799999713897705,3659297.0,2.8540544509887695
2013-03-20,3.3399999141693115,3.2699999809265137,3.2699999809265137,3.3299999237060547,7866346.0,2.897561550140381
2013-03-21,3.359999895095825,3.309999942779541,3.3299999237060547,3.3299999237060547,6635569.0,2.897561550140381
2013-03-22,3.4100000858306885,3.319999933242798,3.3299999237060547,3.390000104904175,11933212.0,2.949769973754883
2013-03-25,3.380000114440918,3.3299999237060547,3.369999885559082,3.3499999046325684,5728000.0,2.914964199066162
2013-03-26,3.3499999046325684,3.2899999618530273,3.3399999141693115,3.319999933242798,4741674.0,2.8888602256774902
2013-03-27,3.3399999141693115,3.2899999618530273,3.319999933242798,3.319999933242798,3519050.0,2.8888602256774902
2013-03-28,3.309999942779541,3.2200000286102295,3.309999942779541,3.2200000286102295,6076729.0,2.801846504211426
2013-03-29,3.240000009536743,3.2100000381469727,3.2200000286102295,3.2300000190734863,2890233.0,2.8105480670928955
2013-04-01,3.25,3.2200000286102295,3.2300000190734863,3.2300000190734863,2614276.0,2.8105480670928955
2013-04-02,3.2699999809265137,3.2200000286102295,3.25,3.2300000190734863,3189989.0,2.8105480670928955
2013-04-03,3.309999942779541,3.2200000286102295,3.240000009536743,3.2799999713897705,5490251.0,2.8540544509887695
2013-04-08,3.2699999809265137,3.200000047683716,3.25,3.259999990463257,3618508.0,2.8366520404815674
2013-04-09,3.2899999618530273,3.25,3.2699999809265137,3.2799999713897705,3164565.0,2.8540544509887695
2013-04-10,3.2799999713897705,3.240000009536743,3.2799999713897705,3.2699999809265137,3096078.0,2.845353364944458
2013-04-11,3.2799999713897705,3.25,3.2799999713897705,3.259999990463257,3346621.0,2.8366520404815674
2013-04-12,3.259999990463257,3.2200000286102295,3.25,3.2200000286102295,2850186.0,2.801846504211426
2013-04-15,3.2200000286102295,3.180000066757202,3.2200000286102295,3.190000057220459,2649947.0,2.7757420539855957
2013-04-16,3.240000009536743,3.1600000858306885,3.180000066757202,3.240000009536743,3322025.0,2.819249391555786
2013-04-17,3.259999990463257,3.2200000286102295,3.240000009536743,3.240000009536743,3041913.0,2.819249391555786
2013-04-18,3.2799999713897705,3.2200000286102295,3.240000009536743,3.25,3900347.0,2.8279504776000977
2013-04-19,3.299999952316284,3.25,3.259999990463257,3.2899999618530273,4671138.0,2.8627562522888184
2013-04-22,3.2899999618530273,3.25,3.2799999713897705,3.259999990463257,3737152.0,2.8366520404815674
2013-04-23,3.2699999809265137,3.1600000858306885,3.25,3.190000057220459,4314474.0,2.7757420539855957
2013-04-24,3.240000009536743,3.190000057220459,3.200000047683716,3.2200000286102295,3017574.0,2.801846504211426
2013-04-25,3.2300000190734863,3.180000066757202,3.2300000190734863,3.190000057220459,3499889.0,2.7757420539855957
2013-04-26,3.2200000286102295,3.1700000762939453,3.200000047683716,3.180000066757202,2270525.0,2.767040967941284
2013-05-02,3.190000057220459,3.1600000858306885,3.180000066757202,3.1700000762939453,2448581.0,2.7583396434783936
2013-05-03,3.240000009536743,3.180000066757202,3.180000066757202,3.2100000381469727,3278543.0,2.793144941329956
2013-05-06,3.25,3.2100000381469727,3.2100000381469727,3.240000009536743,3644958.0,2.819249391555786
2013-05-07,3.259999990463257,3.2200000286102295,3.240000009536743,3.25,3364377.0,2.8279504776000977
2013-05-08,3.259999990463257,3.2200000286102295,3.25,3.240000009536743,3016082.0,2.819249391555786
2013-05-09,3.25,3.200000047683716,3.240000009536743,3.2100000381469727,2376121.0,2.793144941329956
2013-05-10,3.240000009536743,3.190000057220459,3.2100000381469727,3.240000009536743,3053785.0,2.819249391555786
2013-05-13,3.240000009536743,3.2100000381469727,3.2300000190734863,3.2300000190734863,3189318.0,2.8105480670928955
2013-05-14,3.240000009536743,3.180000066757202,3.2200000286102295,3.2100000381469727,4768373.0,2.793144941329956
2013-05-15,3.2100000381469727,3.180000066757202,3.200000047683716,3.2100000381469727,3012324.0,2.793144941329956
2013-05-16,3.240000009536743,3.190000057220459,3.200000047683716,3.2300000190734863,5374026.0,2.8105480670928955
2013-05-17,3.259999990463257,3.2100000381469727,3.2300000190734863,3.25,7374388.0,2.8279504776000977
2013-05-20,3.2799999713897705,3.240000009536743,3.259999990463257,3.2699999809265137,7038316.0,2.845353364944458
2013-05-21,3.2699999809265137,3.240000009536743,3.240000009536743,3.2699999809265137,7314418.0,2.845353364944458
2013-05-22,3.2799999713897705,3.25,3.2699999809265137,3.259999990463257,6748588.0,2.8366520404815674
2013-05-23,3.2699999809265137,3.240000009536743,3.259999990463257,3.240000009536743,6680984.0,2.819249391555786
2013-05-24,3.2699999809265137,3.2300000190734863,3.25,3.259999990463257,6408903.0,2.8366520404815674
2013-05-27,3.309999942779541,3.259999990463257,3.259999990463257,3.299999952316284,12211458.0,2.871457576751709
2013-05-28,3.380000114440918,3.2799999713897705,3.299999952316284,3.359999895095825,18321995.0,2.923665761947632
2013-05-29,3.359999895095825,3.3299999237060547,3.359999895095825,3.3399999141693115,7449115.0,2.9062626361846924
2013-05-30,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,2.9062626361846924
2013-05-31,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,2.9062626361846924
2013-06-03,3.319999933242798,3.25,3.2799999713897705,3.259999990463257,11807389.0,2.8366520404815674
2013-06-04,3.2699999809265137,3.190000057220459,3.259999990463257,3.2200000286102295,7977993.0,2.801846504211426
2013-06-05,3.2200000286102295,3.190000057220459,3.2100000381469727,3.200000047683716,5130829.0,2.7844438552856445
2013-06-06,3.2200000286102295,3.180000066757202,3.200000047683716,3.180000066757202,4329691.0,2.767040967941284
2013-06-07,3.200000047683716,3.119999885559082,3.180000066757202,3.140000104904175,6007353.0,2.7322354316711426
2013-06-13,3.119999885559082,3.0399999618530273,3.109999895095825,3.0399999618530273,6611907.0,2.645221471786499
2013-06-14,3.0899999141693115,3.049999952316284,3.049999952316284,3.069999933242798,4003880.0,2.671325445175171
2013-06-17,3.0799999237060547,3.0399999618530273,3.069999933242798,3.059999942779541,3659156.0,2.6626241207122803
2013-06-18,3.0799999237060547,3.0399999618530273,3.059999942779541,3.069999933242798,2601821.0,2.671325445175171
2013-06-19,3.069999933242798,2.9700000286102295,3.069999933242798,3.0299999713897705,4399776.0,2.6365201473236084
2013-06-20,3.009999990463257,2.950000047683716,3.0,2.9600000381469727,3681440.0,2.575610876083374
2013-06-21,2.9600000381469727,2.9000000953674316,2.940000057220459,2.940000057220459,3825964.0,2.5582075119018555
2013-06-24,2.950000047683716,2.7200000286102295,2.940000057220459,2.759999990463257,6150095.0,2.4015824794769287
2013-06-25,2.7699999809265137,2.5299999713897705,2.75,2.680000066757202,7977170.0,2.3319718837738037
2013-06-26,2.7100000381469727,2.640000104904175,2.680000066757202,2.7100000381469727,3999419.0,2.3580756187438965
2013-06-27,2.7300000190734863,2.6600000858306885,2.7300000190734863,2.6600000858306885,3704840.0,2.3145689964294434
2013-06-28,2.7200000286102295,2.619999885559082,2.6600000858306885,2.680000066757202,3925494.0,2.3319718837738037
2013-07-01,2.680000066757202,2.609999895095825,2.6500000953674316,2.680000066757202,5358948.0,2.3319718837738037
2013-07-02,2.680000066757202,2.640000104904175,2.6700000762939453,2.6700000762939453,3156759.0,2.323269844055176
2013-07-03,2.6600000858306885,2.609999895095825,2.6600000858306885,2.640000104904175,3121497.0,2.297166109085083
2013-07-04,2.690000057220459,2.609999895095825,2.630000114440918,2.680000066757202,4680610.0,2.3319718837738037
2013-07-05,2.7200000286102295,2.6500000953674316,2.680000066757202,2.7100000381469727,5564914.0,2.3580756187438965
2013-07-08,2.680000066757202,2.5899999141693115,2.680000066757202,2.5899999141693115,4627031.0,2.253659248352051
2013-07-09,2.619999885559082,2.569999933242798,2.619999885559082,2.619999885559082,3012492.0,2.2797634601593018
2013-07-10,2.7899999618530273,2.619999885559082,2.640000104904175,2.7300000190734863,9901173.0,2.375478506088257
2013-07-11,2.8499999046325684,2.700000047683716,2.7100000381469727,2.819999933242798,12926613.0,2.4537906646728516
2013-07-12,2.809999942779541,2.740000009536743,2.809999942779541,2.759999990463257,7562430.0,2.4015824794769287
2013-07-15,2.799999952316284,2.740000009536743,2.75,2.7699999809265137,4302804.0,2.4102840423583984
2013-07-16,2.799999952316284,2.740000009536743,2.7699999809265137,2.7899999618530273,3955291.0,2.427686929702759
2013-07-17,2.7899999618530273,2.7300000190734863,2.7799999713897705,2.75,3522697.0,2.392881393432617
2013-07-18,2.75,2.700000047683716,2.740000009536743,2.7100000381469727,4045184.0,2.3580756187438965
2013-07-19,2.7300000190734863,2.630000114440918,2.700000047683716,2.640000104904175,3801720.0,2.297166109085083
2013-07-22,2.6600000858306885,2.609999895095825,2.609999895095825,2.6500000953674316,3305305.0,2.3058671951293945
2013-07-23,2.7100000381469727,2.640000104904175,2.6500000953674316,2.7100000381469727,4647668.0,2.3580756187438965
2013-07-24,2.7100000381469727,2.6500000953674316,2.700000047683716,2.680000066757202,3797023.0,2.3319718837738037
2013-07-25,2.700000047683716,2.6500000953674316,2.680000066757202,2.6700000762939453,3695113.0,2.323269844055176
2013-07-26,2.6700000762939453,2.619999885559082,2.630000114440918,2.640000104904175,3497689.0,2.297166109085083
2013-07-29,2.640000104904175,2.5799999237060547,2.640000104904175,2.5899999141693115,3147986.0,2.253659248352051
2013-07-30,2.640000104904175,2.5799999237060547,2.5899999141693115,2.619999885559082,2720260.0,2.2797634601593018
2013-07-31,2.640000104904175,2.609999895095825,2.619999885559082,2.609999895095825,2376602.0,2.271061658859253
2013-08-01,2.6600000858306885,2.609999895095825,2.609999895095825,2.6500000953674316,3110240.0,2.3058671951293945
2013-08-02,2.680000066757202,2.6500000953674316,2.6600000858306885,2.6600000858306885,3583792.0,2.3145689964294434
2013-08-05,2.7200000286102295,2.6500000953674316,2.6500000953674316,2.7100000381469727,4149392.0,2.3580756187438965
2013-08-06,2.740000009536743,2.6700000762939453,2.7100000381469727,2.7200000286102295,5496319.0,2.3667774200439453
2013-08-07,2.75,2.700000047683716,2.700000047683716,2.7200000286102295,6005637.0,2.3667774200439453
2013-08-08,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7100000381469727,3081675.0,2.3580756187438965
2013-08-09,2.7200000286102295,2.680000066757202,2.7200000286102295,2.700000047683716,3048106.0,2.349374532699585
2013-08-12,2.7799999713897705,2.700000047683716,2.700000047683716,2.7699999809265137,6914936.0,2.4102840423583984
2013-08-13,2.8399999141693115,2.75,2.7799999713897705,2.819999933242798,9259852.0,2.4537906646728516
2013-08-14,2.8499999046325684,2.7699999809265137,2.809999942779541,2.7799999713897705,7715359.0,2.418985605239868
2013-08-15,2.809999942779541,2.7699999809265137,2.799999952316284,2.7799999713897705,4042007.0,2.418985605239868
2013-08-16,2.859999895095825,2.75,2.7699999809265137,2.7799999713897705,8247334.0,2.418985605239868
2013-08-19,2.7899999618530273,2.7300000190734863,2.75,2.7799999713897705,3455583.0,2.436514377593994
2013-08-20,2.809999942779541,2.75,2.7799999713897705,2.759999990463257,4290139.0,2.418985366821289
2013-08-21,2.799999952316284,2.75,2.759999990463257,2.7899999618530273,4620185.0,2.4452786445617676
2013-08-22,2.809999942779541,2.7699999809265137,2.7899999618530273,2.7799999713897705,4299397.0,2.436514377593994
2013-08-23,2.7899999618530273,2.7200000286102295,2.7799999713897705,2.740000009536743,4735286.0,2.401456356048584
2013-08-26,2.819999933242798,2.7300000190734863,2.740000009536743,2.809999942779541,6245131.0,2.4628074169158936
2013-08-27,2.869999885559082,2.799999952316284,2.809999942779541,2.859999895095825,8043309.0,2.5066299438476562
2013-08-28,2.859999895095825,2.809999942779541,2.8299999237060547,2.8299999237060547,7057863.0,2.4803366661071777
2013-08-29,2.890000104904175,2.809999942779541,2.8299999237060547,2.880000114440918,8093055.0,2.5241589546203613
2013-08-30,2.9600000381469727,2.8499999046325684,2.869999885559082,2.9000000953674316,11501155.0,2.5416877269744873
2013-09-02,2.940000057220459,2.869999885559082,2.9000000953674316,2.9000000953674316,6840564.0,2.5416877269744873
2013-09-03,3.059999942779541,2.890000104904175,2.9000000953674316,3.0,17016476.0,2.6293318271636963
2013-09-04,3.069999933242798,2.9800000190734863,3.009999990463257,3.0,13165893.0,2.6293318271636963
2013-09-05,3.0199999809265137,2.950000047683716,2.9800000190734863,2.9800000190734863,8062578.0,2.611802816390991
2013-09-06,3.0,2.950000047683716,2.990000009536743,2.990000009536743,6576331.0,2.6205673217773438
2013-09-09,3.0199999809265137,2.9600000381469727,2.990000009536743,3.009999990463257,9252845.0,2.6380960941314697
2013-09-10,3.0399999618530273,3.0,3.009999990463257,3.0299999713897705,9529055.0,2.655625343322754
2013-09-11,3.1500000953674316,3.0299999713897705,3.0299999713897705,3.0899999141693115,18150053.0,2.708211898803711
2013-09-12,3.130000114440918,3.069999933242798,3.119999885559082,3.0899999141693115,10250138.0,2.708211898803711
2013-09-13,3.0999999046325684,3.0199999809265137,3.0899999141693115,3.0299999713897705,9870390.0,2.655625343322754
2013-09-16,3.049999952316284,2.990000009536743,3.0299999713897705,3.0,6343938.0,2.6293318271636963
2013-09-17,3.0299999713897705,2.930000066757202,3.0299999713897705,2.940000057220459,6404222.0,2.5767452716827393
2013-09-18,2.9700000286102295,2.930000066757202,2.940000057220459,2.9600000381469727,5003934.0,2.5942742824554443
2013-09-23,3.009999990463257,2.9600000381469727,2.9600000381469727,3.0,5748341.0,2.6293318271636963
2013-09-24,2.990000009536743,2.940000057220459,2.990000009536743,2.9600000381469727,5914323.0,2.5942742824554443
2013-09-25,3.0,2.9200000762939453,2.950000047683716,2.9600000381469727,7389753.0,2.5942742824554443
2013-09-26,2.950000047683716,2.869999885559082,2.950000047683716,2.869999885559082,6085500.0,2.5153942108154297
2013-09-27,2.869999885559082,2.8399999141693115,2.869999885559082,2.8499999046325684,3825437.0,2.4978652000427246
2013-09-30,2.880000114440918,2.8399999141693115,2.8499999046325684,2.880000114440918,3070328.0,2.5241589546203613
2013-10-08,2.9700000286102295,2.859999895095825,2.869999885559082,2.950000047683716,6497426.0,2.5855095386505127
2013-10-09,2.9600000381469727,2.930000066757202,2.930000066757202,2.950000047683716,4516584.0,2.5855095386505127
2013-10-10,3.0899999141693115,2.9600000381469727,3.0199999809265137,2.990000009536743,10507130.0,2.6205673217773438
2013-10-11,3.1600000858306885,3.0299999713897705,3.0399999618530273,3.0899999141693115,18204179.0,2.708211898803711
2013-10-14,3.3399999141693115,3.069999933242798,3.0899999141693115,3.259999990463257,30967346.0,2.8572072982788086
2013-10-15,3.309999942779541,3.1600000858306885,3.2699999809265137,3.1700000762939453,20968399.0,2.778327465057373
2013-10-16,3.1700000762939453,3.0199999809265137,3.1600000858306885,3.059999942779541,13511668.0,2.6819183826446533
2013-10-17,3.369999885559082,3.0999999046325684,3.0999999046325684,3.3499999046325684,73542050.0,2.936087131500244
2013-10-18,3.3499999046325684,3.1700000762939453,3.200000047683716,3.2200000286102295,44874107.0,2.8221492767333984
2013-10-21,3.2699999809265137,3.180000066757202,3.2200000286102295,3.25,20733509.0,2.848442554473877
2013-10-22,3.3499999046325684,3.180000066757202,3.240000009536743,3.2699999809265137,25341276.0,2.865971803665161
2013-10-23,3.2699999809265137,3.0999999046325684,3.240000009536743,3.140000104904175,21388586.0,2.7520339488983154
2013-10-24,3.1500000953674316,3.0899999141693115,3.1500000953674316,3.0999999046325684,8069116.0,2.7169764041900635
2013-10-25,3.130000114440918,3.0399999618530273,3.109999895095825,3.069999933242798,10247079.0,2.690682888031006
2013-10-28,3.1600000858306885,3.069999933242798,3.0899999141693115,3.0999999046325684,9230017.0,2.7169764041900635
2013-10-29,3.109999895095825,2.930000066757202,3.109999895095825,3.0,12101315.0,2.6293318271636963
2013-10-30,3.119999885559082,3.0,3.0,3.109999895095825,11854166.0,2.7257401943206787
2013-10-31,3.0999999046325684,3.0,3.0999999046325684,3.009999990463257,8682910.0,2.6380960941314697
2013-11-01,3.0399999618530273,2.9700000286102295,3.009999990463257,3.0199999809265137,4054348.0,2.6468605995178223
2013-11-04,3.049999952316284,2.990000009536743,3.0199999809265137,3.009999990463257,4333646.0,2.6380960941314697
2013-11-05,3.049999952316284,2.950000047683716,3.009999990463257,3.049999952316284,6858579.0,2.6731536388397217
2013-11-06,3.049999952316284,2.990000009536743,3.0299999713897705,3.0,6370280.0,2.6293318271636963
2013-11-07,3.0199999809265137,2.9700000286102295,3.0,2.990000009536743,4927745.0,2.6205673217773438
2013-11-08,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.940000057220459,5455160.0,2.5767452716827393
2013-11-11,2.950000047683716,2.890000104904175,2.950000047683716,2.930000066757202,5884392.0,2.567981004714966
2013-11-12,2.950000047683716,2.9000000953674316,2.9100000858306885,2.940000057220459,5007884.0,2.5767452716827393
2013-11-13,2.990000009536743,2.880000114440918,2.930000066757202,2.9000000953674316,6278877.0,2.5416877269744873
2013-11-14,2.9200000762939453,2.869999885559082,2.9200000762939453,2.9200000762939453,5482101.0,2.5592164993286133
2013-11-15,2.9800000190734863,2.9000000953674316,2.9200000762939453,2.9600000381469727,8737275.0,2.5942742824554443
2013-11-18,3.0199999809265137,2.9600000381469727,2.9600000381469727,3.009999990463257,12198296.0,2.6380960941314697
2013-11-19,3.0399999618530273,3.0,3.0299999713897705,3.0199999809265137,7836398.0,2.6468605995178223
2013-11-20,3.0299999713897705,2.990000009536743,3.0199999809265137,3.0299999713897705,6101365.0,2.655625343322754
2013-11-21,3.059999942779541,2.990000009536743,3.0299999713897705,3.0399999618530273,9568866.0,2.6643898487091064
2013-11-22,3.0399999618530273,3.0,3.0199999809265137,3.009999990463257,6303392.0,2.6380960941314697
2013-11-25,3.0199999809265137,2.9800000190734863,3.009999990463257,2.990000009536743,5541492.0,2.6205673217773438
2013-11-26,3.009999990463257,2.9800000190734863,2.990000009536743,2.990000009536743,5340394.0,2.6205673217773438
2013-11-27,3.009999990463257,2.9700000286102295,2.990000009536743,3.009999990463257,6150181.0,2.6380960941314697
2013-11-28,3.049999952316284,3.0,3.0,3.0399999618530273,9474788.0,2.6643898487091064
2013-11-29,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0199999809265137,4910693.0,2.6468605995178223
2013-12-02,3.0,2.890000104904175,2.990000009536743,2.9000000953674316,13097075.0,2.5416877269744873
2013-12-03,2.950000047683716,2.880000114440918,2.9000000953674316,2.940000057220459,6911418.0,2.5767452716827393
2013-12-04,3.0199999809265137,2.9200000762939453,2.930000066757202,3.009999990463257,9595945.0,2.6380960941314697
2013-12-05,3.009999990463257,2.9800000190734863,3.009999990463257,3.0,5280502.0,2.6293318271636963
2013-12-06,3.049999952316284,2.9800000190734863,2.990000009536743,3.0299999713897705,9290074.0,2.655625343322754
2013-12-09,3.049999952316284,3.0199999809265137,3.0299999713897705,3.0399999618530273,5440459.0,2.6643898487091064
2013-12-10,3.069999933242798,3.0299999713897705,3.0399999618530273,3.0299999713897705,7858606.0,2.655625343322754
2013-12-11,3.0299999713897705,2.9800000190734863,3.0299999713897705,3.0,7698356.0,2.6293318271636963
2013-12-12,3.0199999809265137,2.9700000286102295,3.0,2.990000009536743,5935509.0,2.6205673217773438
2013-12-13,2.990000009536743,2.9600000381469727,2.9700000286102295,2.9800000190734863,4379689.0,2.611802816390991
2013-12-16,2.990000009536743,2.930000066757202,2.990000009536743,2.930000066757202,5408466.0,2.567981004714966
2013-12-17,2.930000066757202,2.9000000953674316,2.930000066757202,2.9100000858306885,5859359.0,2.55045223236084
2013-12-18,2.940000057220459,2.890000104904175,2.9000000953674316,2.9100000858306885,3586530.0,2.55045223236084
2013-12-19,2.930000066757202,2.890000104904175,2.9200000762939453,2.890000104904175,3215032.0,2.5329232215881348
2013-12-20,2.9000000953674316,2.819999933242798,2.890000104904175,2.8299999237060547,5271913.0,2.4803366661071777
2013-12-23,2.8499999046325684,2.7699999809265137,2.8299999237060547,2.809999942779541,3303508.0,2.4628074169158936
2013-12-24,2.8399999141693115,2.799999952316284,2.809999942779541,2.819999933242798,3641783.0,2.471571922302246
2013-12-25,2.8299999237060547,2.799999952316284,2.8299999237060547,2.8299999237060547,3134597.0,2.4803366661071777
2013-12-26,2.8299999237060547,2.75,2.8299999237060547,2.759999990463257,3743138.0,2.418985366821289
2013-12-27,2.809999942779541,2.759999990463257,2.759999990463257,2.799999952316284,4654558.0,2.454043388366699
2013-12-30,2.8399999141693115,2.7899999618530273,2.819999933242798,2.809999942779541,3599707.0,2.4628074169158936
2013-12-31,2.8499999046325684,2.7799999713897705,2.809999942779541,2.8299999237060547,4041024.0,2.4803366661071777
2014-01-02,2.8399999141693115,2.809999942779541,2.8299999237060547,2.8299999237060547,2331633.0,2.4803366661071777
2014-01-03,2.819999933242798,2.7699999809265137,2.809999942779541,2.7899999618530273,3903421.0,2.4452786445617676
2014-01-06,2.7799999713897705,2.690000057220459,2.7699999809265137,2.700000047683716,4810283.0,2.366398811340332
2014-01-07,2.7200000286102295,2.6500000953674316,2.700000047683716,2.7100000381469727,2567697.0,2.3751633167266846
2014-01-08,2.75,2.690000057220459,2.690000057220459,2.7100000381469727,2376387.0,2.3751633167266846
2014-01-09,2.7200000286102295,2.6600000858306885,2.7100000381469727,2.6700000762939453,2260608.0,2.3401055335998535
2014-01-10,2.680000066757202,2.630000114440918,2.6700000762939453,2.640000104904175,3173201.0,2.313812255859375
2014-01-13,2.680000066757202,2.640000104904175,2.6500000953674316,2.6600000858306885,2648399.0,2.331341028213501
2014-01-14,2.690000057220459,2.640000104904175,2.6500000953674316,2.690000057220459,3241634.0,2.3576345443725586
2014-01-15,2.700000047683716,2.6700000762939453,2.680000066757202,2.690000057220459,3139328.0,2.3576345443725586
2014-01-16,2.7200000286102295,2.680000066757202,2.690000057220459,2.690000057220459,2983701.0,2.3576345443725586
2014-01-17,2.690000057220459,2.6500000953674316,2.690000057220459,2.6500000953674316,2733151.0,2.3225767612457275
2014-01-20,2.6600000858306885,2.619999885559082,2.6600000858306885,2.640000104904175,2021304.0,2.313812255859375
2014-01-21,2.700000047683716,2.640000104904175,2.640000104904175,2.700000047683716,3491294.0,2.366398811340332
2014-01-22,2.7799999713897705,2.680000066757202,2.680000066757202,2.759999990463257,7395178.0,2.418985366821289
2014-01-23,2.7699999809265137,2.740000009536743,2.759999990463257,2.75,2929942.0,2.4102210998535156
2014-01-24,2.799999952316284,2.7300000190734863,2.740000009536743,2.7699999809265137,3658743.0,2.4277498722076416
2014-01-27,2.7799999713897705,2.7300000190734863,2.759999990463257,2.740000009536743,3996434.0,2.401456356048584
2014-01-28,2.7799999713897705,2.7200000286102295,2.740000009536743,2.75,2307362.0,2.4102210998535156
2014-01-29,2.7799999713897705,2.740000009536743,2.759999990463257,2.7699999809265137,3345800.0,2.4277498722076416
2014-01-30,2.819999933242798,2.75,2.7699999809265137,2.7799999713897705,3637588.0,2.436514377593994
2014-02-07,2.799999952316284,2.740000009536743,2.7799999713897705,2.7899999618530273,2373783.0,2.4452786445617676
2014-02-10,2.8499999046325684,2.7899999618530273,2.7899999618530273,2.8499999046325684,5632345.0,2.4978652000427246
2014-02-11,2.869999885559082,2.8299999237060547,2.8499999046325684,2.859999895095825,5669990.0,2.5066299438476562
2014-02-12,2.9000000953674316,2.8399999141693115,2.859999895095825,2.890000104904175,5373078.0,2.5329232215881348
2014-02-13,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.8499999046325684,5366106.0,2.4978652000427246
2014-02-14,2.940000057220459,2.8399999141693115,2.8399999141693115,2.9000000953674316,7620795.0,2.5416877269744873
2014-02-17,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9100000858306885,7123054.0,2.55045223236084
2014-02-18,2.9200000762939453,2.869999885559082,2.9000000953674316,2.890000104904175,5813665.0,2.5329232215881348
2014-02-19,2.9000000953674316,2.8499999046325684,2.869999885559082,2.890000104904175,6926585.0,2.5329232215881348
2014-02-20,2.9000000953674316,2.8499999046325684,2.890000104904175,2.8499999046325684,6166884.0,2.4978652000427246
2014-02-21,2.859999895095825,2.7899999618530273,2.8499999046325684,2.819999933242798,6308002.0,2.471571922302246
2014-02-24,2.809999942779541,2.7200000286102295,2.799999952316284,2.7699999809265137,5768228.0,2.4277498722076416
2014-02-25,2.7899999618530273,2.6700000762939453,2.7699999809265137,2.690000057220459,6040929.0,2.3576345443725586
2014-02-26,2.700000047683716,2.6500000953674316,2.690000057220459,2.700000047683716,5007075.0,2.366398811340332
2014-02-27,2.7300000190734863,2.6600000858306885,2.690000057220459,2.6600000858306885,6677305.0,2.331341028213501
2014-02-28,2.700000047683716,2.640000104904175,2.6600000858306885,2.690000057220459,5029459.0,2.3576345443725586
2014-03-03,2.7300000190734863,2.680000066757202,2.7100000381469727,2.7300000190734863,4999522.0,2.3926920890808105
2014-03-04,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7100000381469727,4533481.0,2.3751633167266846
2014-03-05,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7100000381469727,4437839.0,2.3751633167266846
2014-03-06,2.759999990463257,2.6600000858306885,2.7100000381469727,2.740000009536743,8237276.0,2.401456356048584
2014-03-07,2.740000009536743,2.700000047683716,2.7300000190734863,2.7100000381469727,3699780.0,2.3751633167266846
2014-03-10,2.7100000381469727,2.5999999046325684,2.7100000381469727,2.5999999046325684,5393000.0,2.278754234313965
2014-03-11,2.640000104904175,2.5999999046325684,2.609999895095825,2.630000114440918,3943025.0,2.3050479888916016
2014-03-12,2.6500000953674316,2.5999999046325684,2.619999885559082,2.640000104904175,3950418.0,2.313812255859375
2014-03-13,2.680000066757202,2.609999895095825,2.640000104904175,2.6500000953674316,4436439.0,2.3225767612457275
2014-03-14,2.6700000762939453,2.630000114440918,2.630000114440918,2.6500000953674316,3532137.0,2.3225767612457275
2014-03-17,2.690000057220459,2.640000104904175,2.640000104904175,2.680000066757202,4393405.0,2.348870038986206
2014-03-18,2.700000047683716,2.6600000858306885,2.690000057220459,2.700000047683716,4432510.0,2.366398811340332
2014-03-19,2.700000047683716,2.6600000858306885,2.680000066757202,2.690000057220459,3542303.0,2.3576345443725586
2014-03-20,2.7100000381469727,2.6600000858306885,2.700000047683716,2.6600000858306885,4303679.0,2.331341028213501
2014-03-21,2.740000009536743,2.630000114440918,2.6500000953674316,2.740000009536743,7930341.0,2.401456356048584
2014-03-24,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.7699999809265137,8337032.0,2.4277498722076416
2014-03-25,2.7899999618530273,2.75,2.7699999809265137,2.7699999809265137,5403566.0,2.4277498722076416
2014-03-26,2.7799999713897705,2.75,2.7799999713897705,2.759999990463257,3107797.0,2.418985366821289
2014-03-27,2.7799999713897705,2.7200000286102295,2.759999990463257,2.740000009536743,5616126.0,2.401456356048584
2014-03-28,2.759999990463257,2.7200000286102295,2.740000009536743,2.7300000190734863,3969239.0,2.3926920890808105
2014-03-31,2.75,2.700000047683716,2.7300000190734863,2.7100000381469727,3467295.0,2.3751633167266846
2014-04-01,2.75,2.700000047683716,2.700000047683716,2.75,3984061.0,2.4102210998535156
2014-04-02,2.7799999713897705,2.740000009536743,2.75,2.7799999713897705,4781949.0,2.436514377593994
2014-04-03,2.7899999618530273,2.75,2.7799999713897705,2.7799999713897705,4858298.0,2.436514377593994
2014-04-04,2.7799999713897705,2.740000009536743,2.7699999809265137,2.7699999809265137,3484266.0,2.4277498722076416
2014-04-08,2.809999942779541,2.75,2.7699999809265137,2.7799999713897705,6038250.0,2.436514377593994
2014-04-09,2.799999952316284,2.7699999809265137,2.7899999618530273,2.7899999618530273,5074324.0,2.4452786445617676
2014-04-10,2.819999933242798,2.7799999713897705,2.7899999618530273,2.809999942779541,6795876.0,2.4628074169158936
2014-04-11,2.819999933242798,2.7899999618530273,2.799999952316284,2.799999952316284,4930857.0,2.454043388366699
2014-04-14,2.7899999618530273,2.759999990463257,2.7899999618530273,2.7799999713897705,7201677.0,2.436514377593994
2014-04-15,2.7799999713897705,2.740000009536743,2.7799999713897705,2.740000009536743,5713369.0,2.401456356048584
2014-04-16,2.759999990463257,2.7100000381469727,2.7300000190734863,2.7300000190734863,4639514.0,2.3926920890808105
2014-04-17,2.75,2.7200000286102295,2.740000009536743,2.7300000190734863,3456567.0,2.3926920890808105
2014-04-18,2.740000009536743,2.7100000381469727,2.7200000286102295,2.740000009536743,3698396.0,2.401456356048584
2014-04-21,2.740000009536743,2.690000057220459,2.7200000286102295,2.700000047683716,4823005.0,2.366398811340332
2014-04-22,2.7100000381469727,2.6600000858306885,2.690000057220459,2.680000066757202,4055476.0,2.348870038986206
2014-04-23,2.700000047683716,2.6700000762939453,2.690000057220459,2.700000047683716,2373113.0,2.366398811340332
2014-04-24,2.7100000381469727,2.680000066757202,2.690000057220459,2.680000066757202,1972471.0,2.348870038986206
2014-04-25,2.700000047683716,2.6600000858306885,2.680000066757202,2.6600000858306885,3943432.0,2.331341028213501
2014-04-28,2.6600000858306885,2.5899999141693115,2.6600000858306885,2.5999999046325684,6547491.0,2.278754234313965
2014-04-29,2.630000114440918,2.5799999237060547,2.5799999237060547,2.619999885559082,3696440.0,2.296283483505249
2014-04-30,2.640000104904175,2.5999999046325684,2.619999885559082,2.630000114440918,2472587.0,2.3050479888916016
2014-05-05,2.6500000953674316,2.609999895095825,2.630000114440918,2.6500000953674316,3232178.0,2.3225767612457275
2014-05-06,2.6600000858306885,2.630000114440918,2.6500000953674316,2.6500000953674316,2717051.0,2.3225767612457275
2014-05-07,2.640000104904175,2.609999895095825,2.630000114440918,2.630000114440918,3184185.0,2.3050479888916016
2014-05-08,2.6600000858306885,2.609999895095825,2.630000114440918,2.630000114440918,3797415.0,2.3050479888916016
2014-05-09,2.6600000858306885,2.619999885559082,2.640000104904175,2.6600000858306885,3703986.0,2.331341028213501
2014-05-12,2.7300000190734863,2.6500000953674316,2.6500000953674316,2.7200000286102295,7347052.0,2.383927822113037
2014-05-13,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7100000381469727,3734331.0,2.3751633167266846
2014-05-14,2.7100000381469727,2.690000057220459,2.7100000381469727,2.7100000381469727,2625401.0,2.3751633167266846
2014-05-15,2.700000047683716,2.640000104904175,2.700000047683716,2.640000104904175,3426916.0,2.313812255859375
2014-05-16,2.6700000762939453,2.640000104904175,2.640000104904175,2.6700000762939453,1867826.0,2.3401055335998535
2014-05-19,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6500000953674316,1937093.0,2.3225767612457275
2014-05-20,2.6700000762939453,2.6500000953674316,2.6600000858306885,2.6600000858306885,2040760.0,2.331341028213501
2014-05-21,2.7100000381469727,2.6500000953674316,2.6700000762939453,2.700000047683716,5539703.0,2.366398811340332
2014-05-22,2.7200000286102295,2.680000066757202,2.690000057220459,2.690000057220459,3021588.0,2.3576345443725586
2014-05-23,2.700000047683716,2.680000066757202,2.690000057220459,2.690000057220459,2102066.0,2.3576345443725586
2014-05-26,2.7100000381469727,2.690000057220459,2.700000047683716,2.7100000381469727,3309607.0,2.3751633167266846
2014-05-27,2.7100000381469727,2.680000066757202,2.7100000381469727,2.690000057220459,1831900.0,2.3576345443725586
2014-05-28,2.700000047683716,2.6700000762939453,2.680000066757202,2.700000047683716,2834732.0,2.366398811340332
2014-05-29,2.700000047683716,2.6500000953674316,2.690000057220459,2.6700000762939453,3176612.0,2.3401055335998535
2014-05-30,2.680000066757202,2.6500000953674316,2.6700000762939453,2.680000066757202,1905464.0,2.348870038986206
2014-06-03,2.690000057220459,2.6500000953674316,2.680000066757202,2.6700000762939453,2614483.0,2.3401055335998535
2014-06-04,2.6700000762939453,2.619999885559082,2.6700000762939453,2.6500000953674316,3620300.0,2.3225767612457275
2014-06-05,2.6600000858306885,2.630000114440918,2.6500000953674316,2.6600000858306885,2724602.0,2.331341028213501
2014-06-06,2.6600000858306885,2.609999895095825,2.6500000953674316,2.640000104904175,2749556.0,2.313812255859375
2014-06-09,2.6500000953674316,2.619999885559082,2.630000114440918,2.640000104904175,2551032.0,2.313812255859375
2014-06-10,2.6700000762939453,2.630000114440918,2.640000104904175,2.6700000762939453,3674025.0,2.3401055335998535
2014-06-11,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6600000858306885,1925523.0,2.331341028213501
2014-06-12,2.6600000858306885,2.630000114440918,2.6600000858306885,2.6500000953674316,3900280.0,2.3225767612457275
2014-06-13,2.680000066757202,2.630000114440918,2.640000104904175,2.6700000762939453,6857067.0,2.3401055335998535
2014-06-16,2.700000047683716,2.6600000858306885,2.6700000762939453,2.690000057220459,6133501.0,2.3576345443725586
2014-06-17,2.690000057220459,2.6600000858306885,2.690000057220459,2.6700000762939453,3372271.0,2.3401055335998535
2014-06-18,2.690000057220459,2.640000104904175,2.6700000762939453,2.6500000953674316,3750270.0,2.3225767612457275
2014-06-19,2.6600000858306885,2.569999933242798,2.6500000953674316,2.5799999237060547,4971584.0,2.261225461959839
2014-06-20,2.630000114440918,2.569999933242798,2.5899999141693115,2.619999885559082,4660478.0,2.296283483505249
2014-06-23,2.640000104904175,2.609999895095825,2.619999885559082,2.619999885559082,2668500.0,2.296283483505249
2014-06-24,2.640000104904175,2.609999895095825,2.609999895095825,2.640000104904175,3133738.0,2.313812255859375
2014-06-25,2.640000104904175,2.609999895095825,2.640000104904175,2.630000114440918,2592452.0,2.3050479888916016
2014-06-26,2.6600000858306885,2.619999885559082,2.630000114440918,2.6500000953674316,5746037.0,2.3225767612457275
2014-06-27,2.8399999141693115,2.640000104904175,2.6500000953674316,2.759999990463257,24711851.0,2.418985366821289
2014-06-30,2.7899999618530273,2.7200000286102295,2.75,2.740000009536743,11761247.0,2.401456356048584
2014-07-01,2.759999990463257,2.7300000190734863,2.75,2.759999990463257,5931942.0,2.418985366821289
2014-07-02,2.809999942779541,2.75,2.7699999809265137,2.809999942779541,10751643.0,2.4628074169158936
2014-07-03,2.809999942779541,2.7799999713897705,2.799999952316284,2.799999952316284,7995791.0,2.454043388366699
2014-07-04,2.799999952316284,2.75,2.799999952316284,2.759999990463257,6357539.0,2.418985366821289
2014-07-07,2.7699999809265137,2.7300000190734863,2.7699999809265137,2.740000009536743,4968940.0,2.401456356048584
2014-07-08,2.75,2.7100000381469727,2.740000009536743,2.740000009536743,4924282.0,2.401456356048584
2014-07-09,2.7799999713897705,2.7300000190734863,2.75,2.7300000190734863,5980598.0,2.3926920890808105
2014-07-10,2.75,2.7200000286102295,2.7200000286102295,2.740000009536743,4423126.0,2.401456356048584
2014-07-11,2.7899999618530273,2.7300000190734863,2.7300000190734863,2.7899999618530273,8688079.0,2.4452786445617676
2014-07-14,2.7899999618530273,2.75,2.7699999809265137,2.7799999713897705,5725929.0,2.4585442543029785
2014-07-15,2.869999885559082,2.7699999809265137,2.7899999618530273,2.8399999141693115,12264472.0,2.511606216430664
2014-07-16,2.859999895095825,2.819999933242798,2.819999933242798,2.8299999237060547,9870447.0,2.5027623176574707
2014-07-17,2.8299999237060547,2.7699999809265137,2.819999933242798,2.799999952316284,6036362.0,2.476231336593628
2014-07-18,2.8299999237060547,2.7799999713897705,2.799999952316284,2.819999933242798,5564027.0,2.4939188957214355
2014-07-21,2.859999895095825,2.809999942779541,2.8299999237060547,2.819999933242798,6010370.0,2.4939188957214355
2014-07-22,2.8499999046325684,2.809999942779541,2.809999942779541,2.8399999141693115,6042137.0,2.511606216430664
2014-07-23,2.8499999046325684,2.809999942779541,2.8399999141693115,2.8299999237060547,7167977.0,2.5027623176574707
2014-07-24,2.880000114440918,2.819999933242798,2.819999933242798,2.869999885559082,10681828.0,2.5381369590759277
2014-07-25,2.880000114440918,2.8399999141693115,2.859999895095825,2.880000114440918,10519313.0,2.5469810962677
2014-07-28,2.9800000190734863,2.890000104904175,2.890000104904175,2.9600000381469727,20864976.0,2.6177303791046143
2014-07-29,3.0299999713897705,2.940000057220459,3.0,2.9600000381469727,16643207.0,2.6177303791046143
2014-07-30,2.9700000286102295,2.9200000762939453,2.950000047683716,2.950000047683716,11305208.0,2.60888671875
2014-07-31,2.9800000190734863,2.940000057220459,2.9600000381469727,2.9700000286102295,8481972.0,2.6265740394592285
2014-08-01,3.0399999618530273,2.9600000381469727,2.9700000286102295,2.9800000190734863,16028678.0,2.6354176998138428
2014-08-04,3.0299999713897705,2.9700000286102295,2.9800000190734863,3.009999990463257,11551600.0,2.6619486808776855
2014-08-05,3.0899999141693115,2.990000009536743,3.009999990463257,3.059999942779541,16436143.0,2.706166982650757
2014-08-06,3.109999895095825,3.0299999713897705,3.049999952316284,3.0899999141693115,19709780.0,2.7326982021331787
2014-08-07,3.0999999046325684,3.0199999809265137,3.0899999141693115,3.0199999809265137,15227093.0,2.670792579650879
2014-08-08,3.0799999237060547,3.009999990463257,3.0199999809265137,3.049999952316284,11889094.0,2.697323799133301
2014-08-11,3.0899999141693115,3.049999952316284,3.049999952316284,3.0899999141693115,11490902.0,2.7326982021331787
2014-08-12,3.0799999237060547,3.049999952316284,3.069999933242798,3.069999933242798,8096999.0,2.71501088142395
2014-08-13,3.0899999141693115,3.0299999713897705,3.059999942779541,3.049999952316284,10579962.0,2.697323799133301
2014-08-14,3.069999933242798,3.0199999809265137,3.049999952316284,3.0299999713897705,10344834.0,2.6796364784240723
2014-08-15,3.049999952316284,3.009999990463257,3.0299999713897705,3.0399999618530273,10148924.0,2.6884799003601074
2014-08-18,3.0899999141693115,3.0299999713897705,3.0399999618530273,3.069999933242798,16530813.0,2.71501088142395
2014-08-19,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0799999237060547,11251881.0,2.7238547801971436
2014-08-20,3.1500000953674316,3.059999942779541,3.0799999237060547,3.119999885559082,15534079.0,2.7592294216156006
2014-08-21,3.190000057220459,3.109999895095825,3.119999885559082,3.1600000858306885,15971801.0,2.7946043014526367
2014-08-22,3.2100000381469727,3.119999885559082,3.1600000858306885,3.190000057220459,12125526.0,2.8211355209350586
2014-08-25,3.180000066757202,3.0999999046325684,3.180000066757202,3.119999885559082,12261229.0,2.7592294216156006
2014-08-26,3.190000057220459,3.0799999237060547,3.109999895095825,3.0999999046325684,18862525.0,2.741541862487793
2014-08-27,3.119999885559082,3.069999933242798,3.0799999237060547,3.0999999046325684,9344928.0,2.741541862487793
2014-08-28,3.119999885559082,3.0299999713897705,3.0999999046325684,3.0399999618530273,10653726.0,2.6884799003601074
2014-08-29,3.059999942779541,3.0199999809265137,3.0399999618530273,3.049999952316284,6712045.0,2.697323799133301
2014-09-01,3.109999895095825,3.049999952316284,3.049999952316284,3.0899999141693115,6779328.0,2.7326982021331787
2014-09-02,3.130000114440918,3.0799999237060547,3.0999999046325684,3.130000114440918,16397228.0,2.7680728435516357
2014-09-03,3.1500000953674316,3.109999895095825,3.140000104904175,3.130000114440918,11623979.0,2.7680728435516357
2014-09-04,3.1700000762939453,3.109999895095825,3.140000104904175,3.1700000762939453,12647015.0,2.803447723388672
2014-09-05,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.2200000286102295,18346025.0,2.847666025161743
2014-09-09,3.3499999046325684,3.240000009536743,3.2799999713897705,3.3299999237060547,30004720.0,2.944946527481079
2014-09-10,3.3299999237060547,3.2799999713897705,3.3299999237060547,3.299999952316284,17077740.0,2.9184157848358154
2014-09-11,3.390000104904175,3.2799999713897705,3.2899999618530273,3.309999942779541,21338139.0,2.9272592067718506
2014-09-12,3.390000104904175,3.299999952316284,3.309999942779541,3.380000114440918,17683479.0,2.9891653060913086
2014-09-15,3.7200000286102295,3.4100000858306885,3.4100000858306885,3.7200000286102295,51916029.0,3.2898504734039307
2014-09-16,4.090000152587891,3.809999942779541,3.890000104904175,4.059999942779541,182336118.0,3.5905356407165527
2014-09-17,3.9800000190734863,3.759999990463257,3.9000000953674316,3.9200000762939453,108662333.0,3.466724157333374
2014-09-18,4.190000057220459,3.799999952316284,3.819999933242798,3.9700000286102295,77420403.0,3.5109424591064453
2014-09-19,3.9600000381469727,3.819999933242798,3.9200000762939453,3.880000114440918,45314890.0,3.431349515914917
2014-09-22,3.859999895095825,3.7300000190734863,3.859999895095825,3.7799999713897705,32265760.0,3.3429126739501953
2014-09-23,3.8399999141693115,3.740000009536743,3.7899999618530273,3.8399999141693115,29746922.0,3.3959743976593018
2014-09-24,3.9600000381469727,3.7899999618530273,3.819999933242798,3.9100000858306885,37855486.0,3.4578804969787598
2014-09-25,4.050000190734863,3.859999895095825,3.9000000953674316,3.940000057220459,48041139.0,3.4844117164611816
2014-09-26,4.039999961853027,3.890000104904175,3.9000000953674316,3.9600000381469727,30200329.0,3.502098798751831
2014-09-29,4.150000095367432,3.9800000190734863,4.039999961853027,4.019999980926514,37625527.0,3.5551609992980957
2014-09-30,4.050000190734863,3.940000057220459,4.039999961853027,3.9800000190734863,27872875.0,3.5197861194610596
2014-10-08,4.010000228881836,3.9200000762939453,3.9600000381469727,4.0,24980751.0,3.537473678588867
2014-10-09,4.139999866485596,3.9600000381469727,3.9800000190734863,4.070000171661377,35734961.0,3.599379777908325
2014-10-10,4.079999923706055,4.0,4.039999961853027,4.03000020980835,24260747.0,3.56400465965271
2014-10-13,4.010000228881836,3.9200000762939453,4.0,3.9700000286102295,19566901.0,3.5109424591064453
2014-10-14,3.9800000190734863,3.9200000762939453,3.940000057220459,3.940000057220459,17044068.0,3.4844117164611816
2014-10-15,3.9600000381469727,3.890000104904175,3.940000057220459,3.940000057220459,18681940.0,3.4844117164611816
2014-10-16,3.990000009536743,3.9000000953674316,3.930000066757202,3.9000000953674316,18226404.0,3.4490365982055664
2014-10-17,3.9100000858306885,3.7200000286102295,3.890000104904175,3.819999933242798,22272092.0,3.3782873153686523
2014-10-20,3.9100000858306885,3.809999942779541,3.819999933242798,3.869999885559082,10957133.0,3.4225056171417236
2014-10-21,3.869999885559082,3.799999952316284,3.869999885559082,3.799999952316284,10374222.0,3.360599994659424
2014-10-22,3.8299999237060547,3.75,3.799999952316284,3.759999990463257,8437743.0,3.3252248764038086
2014-10-23,3.7699999809265137,3.549999952316284,3.740000009536743,3.5899999141693115,20187869.0,3.174882411956787
2014-10-24,3.619999885559082,3.549999952316284,3.5899999141693115,3.5799999237060547,9424645.0,3.166038751602173
2014-10-27,3.5999999046325684,3.509999990463257,3.5799999237060547,3.5999999046325684,8682446.0,3.1837258338928223
2014-10-28,3.7200000286102295,3.5999999046325684,3.609999895095825,3.7100000381469727,12906338.0,3.2810065746307373
2014-10-29,3.7899999618530273,3.700000047683716,3.7300000190734863,3.7699999809265137,15199543.0,3.334068536758423
2014-10-30,3.8299999237060547,3.759999990463257,3.7799999713897705,3.809999942779541,17089727.0,3.369443416595459
2014-10-31,3.869999885559082,3.7899999618530273,3.799999952316284,3.8499999046325684,19299340.0,3.404818296432495
2014-11-03,3.9800000190734863,3.8499999046325684,3.859999895095825,3.9700000286102295,28547169.0,3.5109424591064453
2014-11-04,4.039999961853027,3.940000057220459,3.9600000381469727,4.03000020980835,37073377.0,3.56400465965271
2014-11-05,4.090000152587891,3.950000047683716,4.039999961853027,3.950000047683716,24991478.0,3.493255376815796
2014-11-06,4.059999942779541,3.8499999046325684,3.9000000953674316,4.050000190734863,35031993.0,3.5816922187805176
2014-11-07,4.079999923706055,3.9100000858306885,4.03000020980835,3.930000066757202,25107810.0,3.4755678176879883
2014-11-10,4.0,3.890000104904175,3.930000066757202,3.990000009536743,20479705.0,3.528630018234253
2014-11-11,4.010000228881836,3.799999952316284,4.0,3.819999933242798,26803415.0,3.3782873153686523
2014-11-12,3.880000114440918,3.7799999713897705,3.809999942779541,3.869999885559082,11539748.0,3.4225056171417236
2014-11-13,3.9200000762939453,3.8399999141693115,3.859999895095825,3.859999895095825,13498338.0,3.4136621952056885
2014-11-14,3.8499999046325684,3.799999952316284,3.8399999141693115,3.8399999141693115,9714096.0,3.3959743976593018
2014-11-17,3.869999885559082,3.819999933242798,3.8399999141693115,3.8299999237060547,9385446.0,3.3871309757232666
2014-11-18,3.8499999046325684,3.7899999618530273,3.8299999237060547,3.8299999237060547,9579726.0,3.3871309757232666
2014-11-19,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.809999942779541,9258957.0,3.369443416595459
2014-11-20,3.890000104904175,3.7799999713897705,3.7899999618530273,3.859999895095825,13813473.0,3.4136621952056885
2014-11-21,4.0,3.8499999046325684,3.859999895095825,3.9800000190734863,27495371.0,3.5197861194610596
2014-11-24,4.050000190734863,3.9700000286102295,4.0,3.990000009536743,32886210.0,3.528630018234253
2014-11-25,4.03000020980835,3.950000047683716,3.9800000190734863,4.010000228881836,23814743.0,3.5463173389434814
2014-11-26,4.019999980926514,3.950000047683716,4.019999980926514,3.990000009536743,16160327.0,3.528630018234253
2014-11-27,4.03000020980835,3.9800000190734863,4.010000228881836,4.03000020980835,25367855.0,3.56400465965271
2014-11-28,4.130000114440918,4.0,4.010000228881836,4.059999942779541,30221597.0,3.5905356407165527
2014-12-01,4.369999885559082,4.019999980926514,4.070000171661377,4.239999771118164,55449440.0,3.7497220039367676
2014-12-02,4.380000114440918,4.190000057220459,4.230000019073486,4.340000152587891,50553777.0,3.8381593227386475
2014-12-03,4.53000020980835,4.300000190734863,4.340000152587891,4.429999828338623,55142603.0,3.9177510738372803
2014-12-04,4.489999771118164,4.380000114440918,4.440000057220459,4.46999979019165,40387691.0,3.9531266689300537
2014-12-05,4.559999942779541,4.059999942779541,4.46999979019165,4.260000228881836,50871877.0,3.767409324645996
2014-12-08,4.5,4.130000114440918,4.25,4.389999866485596,45642108.0,3.8823771476745605
2014-12-09,4.78000020980835,4.260000228881836,4.369999885559082,4.360000133514404,78990587.0,3.8558459281921387
2014-12-10,4.489999771118164,4.300000190734863,4.340000152587891,4.46999979019165,39912772.0,3.9531266689300537
2014-12-11,4.690000057220459,4.429999828338623,4.489999771118164,4.679999828338623,55614731.0,4.138844013214111
2014-12-12,4.860000133514404,4.670000076293945,4.730000019073486,4.679999828338623,50809910.0,4.138844013214111
2014-12-15,4.789999961853027,4.579999923706055,4.679999828338623,4.789999961853027,41573718.0,4.236124515533447
2014-12-16,4.789999961853027,4.71999979019165,4.78000020980835,4.78000020980835,32639527.0,4.227280616760254
2014-12-17,4.769999980926514,4.579999923706055,4.769999980926514,4.690000057220459,34455534.0,4.1476874351501465
2014-12-18,4.699999809265137,4.599999904632568,4.599999904632568,4.670000076293945,24248677.0,4.130000591278076
2014-12-19,4.730000019073486,4.550000190734863,4.639999866485596,4.71999979019165,31232969.0,4.174218654632568
2014-12-22,5.079999923706055,4.75,4.75,4.829999923706055,68863726.0,4.271499156951904
2014-12-23,4.829999923706055,4.400000095367432,4.78000020980835,4.619999885559082,34758028.0,4.085781574249268
2014-12-24,4.78000020980835,4.559999942779541,4.599999904632568,4.639999866485596,25611883.0,4.103469371795654
2014-12-25,4.800000190734863,4.630000114440918,4.639999866485596,4.75,25055159.0,4.200749397277832
2014-12-26,4.909999847412109,4.710000038146973,4.75,4.829999923706055,39941259.0,4.271499156951904
2014-12-29,4.880000114440918,4.760000228881836,4.829999923706055,4.800000190734863,28779182.0,4.244968414306641
2014-12-30,4.880000114440918,4.570000171661377,4.860000133514404,4.599999904632568,31245601.0,4.068094253540039
2014-12-31,4.610000133514404,4.480000019073486,4.559999942779541,4.590000152587891,23817023.0,4.059251308441162
2015-01-05,4.769999980926514,4.550000190734863,4.590000152587891,4.739999771118164,33333252.0,4.191906452178955
2015-01-06,4.78000020980835,4.639999866485596,4.71999979019165,4.78000020980835,29209654.0,4.227280616760254
2015-01-07,4.889999866485596,4.760000228881836,4.809999942779541,4.840000152587891,41137233.0,4.280343055725098
2015-01-08,4.889999866485596,4.730000019073486,4.849999904632568,4.75,26641064.0,4.200749397277832
2015-01-09,4.739999771118164,4.610000133514404,4.730000019073486,4.630000114440918,21361302.0,4.094625949859619
2015-01-12,4.619999885559082,4.28000020980835,4.610000133514404,4.380000114440918,31226849.0,3.8735337257385254
2015-01-13,4.420000076293945,4.28000020980835,4.369999885559082,4.400000095367432,11616061.0,3.8912205696105957
2015-01-14,4.389999866485596,4.309999942779541,4.389999866485596,4.329999923706055,10428293.0,3.829315423965454
2015-01-15,4.429999828338623,4.329999923706055,4.329999923706055,4.429999828338623,11918982.0,3.9177510738372803
2015-01-16,4.480000019073486,4.420000076293945,4.440000057220459,4.46999979019165,12866278.0,3.9531266689300537
2015-01-19,4.349999904632568,4.059999942779541,4.349999904632568,4.119999885559082,22766793.0,3.6435976028442383
2015-01-20,4.340000152587891,4.139999866485596,4.139999866485596,4.28000020980835,17925951.0,3.7850968837738037
2015-01-21,4.380000114440918,4.269999980926514,4.300000190734863,4.380000114440918,17668895.0,3.8735337257385254
2015-01-22,4.429999828338623,4.360000133514404,4.389999866485596,4.420000076293945,15879750.0,3.9089081287384033
2015-01-23,4.449999809265137,4.329999923706055,4.429999828338623,4.369999885559082,15353603.0,3.864689588546753
2015-01-26,4.440000057220459,4.360000133514404,4.389999866485596,4.440000057220459,15676856.0,3.926595449447632
2015-01-27,4.489999771118164,4.369999885559082,4.440000057220459,4.449999809265137,22373166.0,3.935438871383667
2015-01-28,4.579999923706055,4.409999847412109,4.440000057220459,4.550000190734863,30346216.0,4.023876667022705
2015-01-29,4.550000190734863,4.460000038146973,4.489999771118164,4.5,15066363.0,3.9796576499938965
2015-01-30,4.539999961853027,4.380000114440918,4.510000228881836,4.400000095367432,15663708.0,3.8912205696105957
2015-02-02,4.349999904632568,4.239999771118164,4.349999904632568,4.28000020980835,16179533.0,3.7850968837738037
2015-02-03,4.329999923706055,4.260000228881836,4.289999961853027,4.329999923706055,11358707.0,3.829315423965454
2015-02-04,4.389999866485596,4.320000171661377,4.349999904632568,4.340000152587891,15097578.0,3.8381593227386475
2015-02-05,4.389999866485596,4.289999961853027,4.380000114440918,4.289999961853027,12141480.0,3.793940305709839
2015-02-06,4.289999961853027,4.150000095367432,4.260000228881836,4.159999847412109,12310422.0,3.6789724826812744
2015-02-09,4.21999979019165,4.119999885559082,4.139999866485596,4.159999847412109,8527003.0,3.6789724826812744
2015-02-10,4.289999961853027,4.130000114440918,4.170000076293945,4.28000020980835,9592111.0,3.7850968837738037
2015-02-11,4.340000152587891,4.25,4.28000020980835,4.309999942779541,9009015.0,3.8116283416748047
2015-02-12,4.349999904632568,4.300000190734863,4.309999942779541,4.309999942779541,8785483.0,3.8116283416748047
2015-02-13,4.449999809265137,4.320000171661377,4.329999923706055,4.400000095367432,16171966.0,3.8912205696105957
2015-02-16,4.440000057220459,4.380000114440918,4.400000095367432,4.440000057220459,11019823.0,3.926595449447632
2015-02-17,4.460000038146973,4.409999847412109,4.429999828338623,4.429999828338623,9527724.0,3.9177510738372803
2015-02-25,4.449999809265137,4.380000114440918,4.429999828338623,4.409999847412109,7551293.0,3.900064468383789
2015-02-26,4.539999961853027,4.380000114440918,4.389999866485596,4.53000020980835,25667884.0,4.006188869476318
2015-02-27,4.800000190734863,4.559999942779541,4.559999942779541,4.670000076293945,51890137.0,4.130000591278076
2015-03-02,4.730000019073486,4.630000114440918,4.679999828338623,4.710000038146973,25613012.0,4.165375709533691
2015-03-03,4.690000057220459,4.590000152587891,4.679999828338623,4.599999904632568,24687326.0,4.068094253540039
2015-03-04,4.679999828338623,4.590000152587891,4.590000152587891,4.659999847412109,18855255.0,4.121156692504883
2015-03-05,4.670000076293945,4.599999904632568,4.659999847412109,4.639999866485596,15209667.0,4.103469371795654
2015-03-06,4.650000095367432,4.559999942779541,4.630000114440918,4.579999923706055,14916902.0,4.050407409667969
2015-03-09,4.670000076293945,4.539999961853027,4.570000171661377,4.659999847412109,22819999.0,4.121156692504883
2015-03-10,4.75,4.630000114440918,4.659999847412109,4.670000076293945,23819183.0,4.130000591278076
2015-03-11,4.71999979019165,4.639999866485596,4.659999847412109,4.690000057220459,25589367.0,4.1476874351501465
2015-03-12,4.829999923706055,4.670000076293945,4.699999809265137,4.800000190734863,44769660.0,4.244968414306641
2015-03-13,4.829999923706055,4.730000019073486,4.78000020980835,4.78000020980835,29720473.0,4.227280616760254
2015-03-16,4.920000076293945,4.78000020980835,4.789999961853027,4.880000114440918,40955841.0,4.315718173980713
2015-03-17,5.119999885559082,4.880000114440918,4.880000114440918,5.059999942779541,70569541.0,4.4749040603637695
2015-03-18,5.21999979019165,5.079999923706055,5.090000152587891,5.150000095367432,52859887.0,4.554497241973877
2015-03-19,5.159999847412109,5.059999942779541,5.150000095367432,5.110000133514404,42737841.0,4.519123077392578
2015-03-20,5.309999942779541,5.079999923706055,5.099999904632568,5.25,52407056.0,4.6429338455200195
2015-03-23,5.480000019073486,5.269999980926514,5.269999980926514,5.429999828338623,50960092.0,4.802120208740234
2015-03-24,5.46999979019165,5.190000057220459,5.429999828338623,5.360000133514404,54320087.0,4.740214824676514
2015-03-25,5.349999904632568,5.199999809265137,5.349999904632568,5.25,39093137.0,4.6429338455200195
2015-03-26,5.340000152587891,5.150000095367432,5.239999771118164,5.269999980926514,32243599.0,4.660621643066406
2015-03-27,5.320000171661377,5.25,5.25,5.320000171661377,24376500.0,4.704840183258057
2015-03-30,5.659999847412109,5.309999942779541,5.320000171661377,5.570000171661377,63475982.0,4.925931930541992
2015-03-31,5.599999904632568,5.409999847412109,5.570000171661377,5.480000019073486,39296417.0,4.846339225769043
2015-04-01,5.539999961853027,5.449999809265137,5.480000019073486,5.510000228881836,32340604.0,4.872869491577148
2015-04-02,5.579999923706055,5.46999979019165,5.519999980926514,5.550000190734863,38238408.0,4.908244609832764
2015-04-03,5.659999847412109,5.510000228881836,5.550000190734863,5.650000095367432,47287350.0,4.9966816902160645
2015-04-07,5.849999904632568,5.679999828338623,5.679999828338623,5.769999980926514,47566577.0,5.1028056144714355
2015-04-08,5.800000190734863,5.550000190734863,5.769999980926514,5.650000095367432,51681628.0,4.9966816902160645
2015-04-09,5.690000057220459,5.369999885559082,5.650000095367432,5.510000228881836,41169681.0,4.872869491577148
2015-04-10,5.699999809265137,5.449999809265137,5.510000228881836,5.670000076293945,39345161.0,5.014368534088135
2015-04-13,6.03000020980835,5.679999828338623,5.699999809265137,6.0,86277756.0,5.306210041046143
2015-04-14,6.039999961853027,5.889999866485596,6.0,6.03000020980835,56172199.0,5.332741737365723
2015-04-15,6.03000020980835,5.730000019073486,6.03000020980835,5.78000020980835,40570564.0,5.111649990081787
2015-04-16,5.949999809265137,5.630000114440918,5.710000038146973,5.869999885559082,37277666.0,5.191242694854736
2015-04-17,6.019999980926514,5.869999885559082,5.920000076293945,5.949999809265137,56827646.0,5.261991500854492
2015-04-20,5.96999979019165,5.789999961853027,5.949999809265137,5.809999942779541,49292754.0,5.138180732727051
2015-04-21,6.099999904632568,5.739999771118164,5.769999980926514,6.059999942779541,59700443.0,5.3592729568481445
2015-04-22,6.480000019073486,6.090000152587891,6.090000152587891,6.329999923706055,74390877.0,5.598052024841309
2015-04-23,6.510000228881836,6.260000228881836,6.300000190734863,6.389999866485596,62134185.0,5.651114463806152
2015-04-24,6.360000133514404,6.199999809265137,6.320000171661377,6.309999942779541,42977877.0,5.580364227294922
2015-04-27,6.480000019073486,6.28000020980835,6.309999942779541,6.340000152587891,51180958.0,5.606895446777344
2015-04-28,6.420000076293945,6.050000190734863,6.340000152587891,6.099999904632568,47539700.0,5.394647598266602
2015-04-29,6.329999923706055,6.050000190734863,6.090000152587891,6.289999961853027,40939541.0,5.562676906585693
2015-04-30,6.400000095367432,6.21999979019165,6.369999885559082,6.230000019073486,33601974.0,5.509615421295166
2015-05-04,6.570000171661377,6.159999847412109,6.21999979019165,6.559999942779541,64653623.0,5.801456928253174
2015-05-05,6.579999923706055,6.170000076293945,6.489999771118164,6.21999979019165,54421154.0,5.500771999359131
2015-05-06,6.360000133514404,5.809999942779541,6.179999828338623,5.96999979019165,37915069.0,5.279678821563721
2015-05-07,5.980000019073486,5.550000190734863,5.929999828338623,5.579999923706055,34805375.0,4.934775352478027
2015-05-08,5.78000020980835,5.559999942779541,5.630000114440918,5.769999980926514,33609692.0,5.1028056144714355
2015-05-11,5.989999771118164,5.730000019073486,5.849999904632568,5.980000019073486,33392340.0,5.288522720336914
2015-05-12,6.090000152587891,5.929999828338623,5.96999979019165,6.010000228881836,34287088.0,5.315053939819336
2015-05-13,6.079999923706055,5.940000057220459,6.0,6.0,32392538.0,5.306210041046143
2015-05-14,6.010000228881836,5.889999866485596,6.0,5.980000019073486,30454602.0,5.288522720336914
2015-05-15,5.96999979019165,5.75,5.96999979019165,5.820000171661377,27022485.0,5.147024631500244
2015-05-18,5.920000076293945,5.730000019073486,5.78000020980835,5.849999904632568,24969957.0,5.173555374145508
2015-05-19,6.190000057220459,5.820000171661377,5.840000152587891,6.179999828338623,51812399.0,5.465396404266357
2015-05-20,6.320000171661377,6.110000133514404,6.190000057220459,6.130000114440918,50934484.0,5.421178817749023
2015-05-21,6.300000190734863,6.079999923706055,6.119999885559082,6.300000190734863,47389650.0,5.571521282196045
2015-05-22,6.789999961853027,6.289999961853027,6.420000076293945,6.699999809265137,85577051.0,5.925268173217773
2015-05-25,7.190000057220459,6.699999809265137,6.699999809265137,7.119999885559082,91422028.0,6.296702861785889
2015-05-26,7.25,6.909999847412109,7.130000114440918,7.179999828338623,78922984.0,6.349764823913574
2015-05-27,7.260000228881836,7.019999980926514,7.179999828338623,7.170000076293945,66355316.0,6.340920925140381
2015-05-28,7.760000228881836,6.809999942779541,7.130000114440918,6.860000133514404,96100676.0,6.06676721572876
2015-05-29,7.119999885559082,6.389999866485596,6.809999942779541,6.940000057220459,69809680.0,6.137516498565674
2015-06-01,7.539999961853027,6.900000095367432,6.920000076293945,7.5,75238715.0,6.632762908935547
2015-06-02,8.25,7.5,7.53000020980835,8.25,103201128.0,7.296038627624512
2015-06-03,8.850000381469727,8.15999984741211,8.350000381469727,8.600000381469727,108177855.0,7.605568885803223
2015-06-04,8.600000381469727,7.840000152587891,8.600000381469727,8.40999984741211,70596593.0,7.43753719329834
2015-06-05,8.720000267028809,8.359999656677246,8.5,8.539999961853027,80002532.0,7.552505970001221
2015-06-08,8.59000015258789,8.220000267028809,8.550000190734863,8.359999656677246,69186309.0,7.393319606781006
2015-06-09,9.199999809265137,8.5,8.5,9.199999809265137,80954402.0,8.136188507080078
2015-06-10,10.119999885559082,9.34000015258789,9.850000381469727,9.640000343322754,159721476.0,8.525312423706055
2015-06-11,10.279999732971191,9.319999694824219,9.4399995803833,10.0600004196167,101776565.0,8.896746635437012
2015-06-12,10.949999809265137,9.850000381469727,10.0,10.5600004196167,98807860.0,9.3389310836792
2015-06-15,10.989999771118164,10.210000038146973,10.5,10.680000305175781,79393557.0,9.44505500793457
2015-06-16,10.59000015258789,9.800000190734863,10.510000228881836,10.0,70328361.0,8.843684196472168
2015-06-17,10.1899995803833,9.149999618530273,9.899999618530273,10.0600004196167,73783121.0,8.896746635437012
2015-06-18,10.0600004196167,9.399999618530273,10.0600004196167,9.510000228881836,51571309.0,8.410343170166016
2015-06-19,9.289999961853027,8.539999961853027,9.199999809265137,8.539999961853027,47727578.0,7.565234184265137
2015-06-23,8.710000038146973,7.690000057220459,8.449999809265137,8.34000015258789,63574328.0,7.388062953948975
2015-06-24,8.65999984741211,8.229999542236328,8.399999618530273,8.630000114440918,58903682.0,7.644961833953857
2015-06-25,8.609999656677246,8.0,8.609999656677246,8.109999656677246,53329958.0,7.184314727783203
2015-06-26,7.940000057220459,7.300000190734863,7.940000057220459,7.300000190734863,49441304.0,6.466769695281982
2015-06-29,7.570000171661377,6.570000171661377,7.510000228881836,6.659999847412109,65002786.0,5.899819850921631
2015-06-30,7.329999923706055,6.010000228881836,6.699999809265137,7.329999923706055,76511572.0,6.493344783782959
2015-07-01,7.730000019073486,7.0,7.360000133514404,7.110000133514404,74764203.0,6.298456192016602
2015-07-02,7.349999904632568,6.460000038146973,7.179999828338623,6.559999942779541,59362744.0,5.8112335205078125
2015-07-03,6.860000133514404,5.900000095367432,6.300000190734863,6.0,62396273.0,5.315152645111084
2015-07-06,6.599999904632568,5.5,6.599999904632568,5.989999771118164,74128572.0,5.306293964385986
2015-07-07,5.96999979019165,5.389999866485596,5.71999979019165,5.389999866485596,47344360.0,4.774779319763184
2015-07-08,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,7627400.0,4.296414852142334
2015-07-09,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.296414852142334
2015-07-10,5.340000152587891,5.340000152587891,5.340000152587891,5.340000152587891,6000438.0,4.730485916137695
2015-07-13,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,3211364.0,5.199991226196289
2015-07-14,6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,13836271.0,5.722647666931152
2015-07-15,7.099999904632568,5.820000171661377,7.099999904632568,5.829999923706055,88437783.0,5.164556503295898
2015-07-16,6.269999980926514,5.400000095367432,5.570000171661377,6.239999771118164,56897173.0,5.527758598327637
2015-07-17,6.769999980926514,6.179999828338623,6.289999961853027,6.639999866485596,59258674.0,5.8821024894714355
2015-07-20,6.880000114440918,6.480000019073486,6.550000190734863,6.659999847412109,63279847.0,5.899819850921631
2015-07-21,6.769999980926514,6.480000019073486,6.579999923706055,6.650000095367432,46062449.0,5.890961170196533
2015-07-22,6.739999771118164,6.489999771118164,6.599999904632568,6.690000057220459,45201758.0,5.926395416259766
2015-07-23,6.940000057220459,6.610000133514404,6.659999847412109,6.900000095367432,64783028.0,6.112426280975342
2015-07-24,7.150000095367432,6.639999866485596,6.989999771118164,6.71999979019165,76314155.0,5.9529709815979
2015-07-27,6.659999847412109,6.050000190734863,6.5,6.050000190734863,55054657.0,5.359445571899414
2015-07-28,6.110000133514404,5.460000038146973,5.699999809265137,5.710000038146973,47619623.0,5.058253288269043
2015-07-29,6.159999847412109,5.599999904632568,5.769999980926514,6.090000152587891,35948107.0,5.394880294799805
2015-07-30,6.239999771118164,5.829999923706055,6.099999904632568,5.909999847412109,35651760.0,5.2354254722595215
2015-07-31,5.960000038146973,5.659999847412109,5.829999923706055,5.769999980926514,25855809.0,5.111404895782471
2015-08-03,5.769999980926514,5.409999847412109,5.769999980926514,5.599999904632568,25399126.0,4.960809230804443
2015-08-04,5.989999771118164,5.610000133514404,5.610000133514404,5.980000019073486,31921926.0,5.297435760498047
2015-08-05,6.050000190734863,5.800000190734863,5.96999979019165,5.840000152587891,29688802.0,5.173415660858154
2015-08-06,5.849999904632568,5.659999847412109,5.71999979019165,5.739999771118164,17281759.0,5.084828853607178
2015-08-07,5.989999771118164,5.789999961853027,5.789999961853027,5.940000057220459,25934605.0,5.2620015144348145
2015-08-10,6.380000114440918,5.949999809265137,5.989999771118164,6.349999904632568,47996688.0,5.625203609466553
2015-08-11,6.650000095367432,6.269999980926514,6.349999904632568,6.440000057220459,59871584.0,5.704930305480957
2015-08-12,6.400000095367432,6.210000038146973,6.309999942779541,6.21999979019165,40650275.0,5.510042190551758
2015-08-13,6.400000095367432,6.119999885559082,6.230000019073486,6.389999866485596,35263838.0,5.660637855529785
2015-08-14,6.579999923706055,6.389999866485596,6.429999828338623,6.5,47208010.0,5.758082389831543
2015-08-17,6.739999771118164,6.46999979019165,6.599999904632568,6.739999771118164,57950463.0,5.970688343048096
2015-08-18,6.809999942779541,6.070000171661377,6.769999980926514,6.070000171661377,57498386.0,5.377162933349609
2015-08-19,6.389999866485596,5.699999809265137,5.880000114440918,6.360000133514404,47369543.0,5.634062767028809
2015-08-20,6.550000190734863,6.170000076293945,6.300000190734863,6.210000038146973,38103056.0,5.50118350982666
2015-08-21,6.150000095367432,5.699999809265137,6.050000190734863,5.800000190734863,32908471.0,5.137981414794922
2015-08-24,5.590000152587891,5.21999979019165,5.590000152587891,5.21999979019165,30568454.0,4.624183177947998
2015-08-25,5.090000152587891,4.699999809265137,4.809999942779541,4.699999809265137,29811253.0,4.163536548614502
2015-08-26,4.980000019073486,4.53000020980835,4.829999923706055,4.699999809265137,35762626.0,4.163536548614502
2015-08-27,4.949999809265137,4.659999847412109,4.829999923706055,4.929999828338623,23295332.0,4.367283821105957
2015-08-28,5.320000171661377,4.900000095367432,5.010000228881836,5.289999961853027,32562286.0,4.686192989349365
2015-08-31,5.260000228881836,4.96999979019165,5.21999979019165,5.010000228881836,24674297.0,4.438153266906738
2015-09-01,5.090000152587891,4.769999980926514,5.039999961853027,4.849999904632568,24925959.0,4.296414852142334
2015-09-02,4.940000057220459,4.599999904632568,4.650000095367432,4.739999771118164,21350172.0,4.198970794677734
2015-09-07,5.019999980926514,4.769999980926514,4.769999980926514,4.820000171661377,19091959.0,4.269839763641357
2015-09-08,5.039999961853027,4.75,4.800000190734863,5.019999980926514,16873797.0,4.447011470794678
2015-09-09,5.199999809265137,5.010000228881836,5.039999961853027,5.190000057220459,33456043.0,4.597607612609863
2015-09-10,5.21999979019165,5.070000171661377,5.139999866485596,5.090000152587891,25835443.0,4.509021282196045
2015-09-11,5.199999809265137,5.070000171661377,5.150000095367432,5.150000095367432,20083720.0,4.562173366546631
2015-09-14,5.170000076293945,4.670000076293945,5.150000095367432,4.699999809265137,24367834.0,4.163536548614502
2015-09-15,4.760000228881836,4.460000038146973,4.710000038146973,4.46999979019165,16669632.0,3.9597885608673096
2015-09-16,4.920000076293945,4.489999771118164,4.5,4.849999904632568,26035102.0,4.296414852142334
2015-09-17,4.920000076293945,4.650000095367432,4.809999942779541,4.659999847412109,24668094.0,4.128101825714111
2015-09-18,4.760000228881836,4.619999885559082,4.710000038146973,4.690000057220459,12005964.0,4.154677867889404
2015-09-21,4.829999923706055,4.610000133514404,4.659999847412109,4.809999942779541,19154275.0,4.26098108291626
2015-09-22,4.880000114440918,4.760000228881836,4.829999923706055,4.849999904632568,21916988.0,4.296414852142334
2015-09-23,4.860000133514404,4.710000038146973,4.760000228881836,4.739999771118164,14958647.0,4.198970794677734
2015-09-24,4.820000171661377,4.71999979019165,4.769999980926514,4.789999961853027,14417680.0,4.2432637214660645
2015-09-25,4.809999942779541,4.519999980926514,4.769999980926514,4.619999885559082,16131491.0,4.092667579650879
2015-09-28,4.699999809265137,4.590000152587891,4.639999866485596,4.699999809265137,8316459.0,4.163536548614502
2015-09-29,4.690000057220459,4.619999885559082,4.639999866485596,4.659999847412109,9230676.0,4.128101825714111
2015-09-30,4.710000038146973,4.650000095367432,4.679999828338623,4.670000076293945,9506027.0,4.136960983276367
2015-10-08,4.909999847412109,4.78000020980835,4.800000190734863,4.820000171661377,17676463.0,4.269839763641357
2015-10-09,4.880000114440918,4.789999961853027,4.820000171661377,4.880000114440918,20137459.0,4.322991371154785
2015-10-12,5.130000114440918,4.849999904632568,4.889999866485596,5.090000152587891,32849115.0,4.509021282196045
2015-10-13,5.21999979019165,5.059999942779541,5.099999904632568,5.150000095367432,31081930.0,4.562173366546631
2015-10-14,5.130000114440918,5.0,5.099999904632568,5.019999980926514,24092598.0,4.447011470794678
2015-10-15,5.190000057220459,4.96999979019165,5.0,5.179999828338623,29409547.0,4.588748455047607
2015-10-16,5.239999771118164,5.119999885559082,5.179999828338623,5.210000038146973,34460379.0,4.6153244972229
2015-10-19,5.230000019073486,5.110000133514404,5.210000038146973,5.159999847412109,27738872.0,4.57103157043457
2015-10-20,5.230000019073486,5.119999885559082,5.159999847412109,5.210000038146973,22058047.0,4.6153244972229
2015-10-21,5.309999942779541,4.800000190734863,5.210000038146973,4.880000114440918,40526338.0,4.322991371154785
2015-10-22,5.03000020980835,4.809999942779541,4.880000114440918,5.03000020980835,20047971.0,4.455870151519775
2015-10-23,5.159999847412109,5.0,5.059999942779541,5.150000095367432,25226785.0,4.562173366546631
2015-10-26,5.360000133514404,5.150000095367432,5.230000019073486,5.289999961853027,49138720.0,4.686192989349365
2015-10-27,5.260000228881836,5.059999942779541,5.25,5.25,26275131.0,4.650758743286133
2015-10-28,5.25,5.090000152587891,5.230000019073486,5.110000133514404,24345839.0,4.52673864364624
2015-10-29,5.230000019073486,5.079999923706055,5.150000095367432,5.190000057220459,24852451.0,4.597607612609863
2015-10-30,5.349999904632568,5.150000095367432,5.199999809265137,5.260000228881836,46951151.0,4.6596174240112305
2015-11-02,5.440000057220459,5.099999904632568,5.150000095367432,5.28000020980835,37008244.0,4.677335262298584
2015-11-03,5.329999923706055,5.159999847412109,5.289999961853027,5.210000038146973,20239200.0,4.6153244972229
2015-11-04,5.440000057220459,5.179999828338623,5.190000057220459,5.440000057220459,39450187.0,4.819072246551514
2015-11-05,5.570000171661377,5.380000114440918,5.449999809265137,5.489999771118164,51035963.0,4.8633646965026855
2015-11-06,5.619999885559082,5.480000019073486,5.510000228881836,5.579999923706055,39489737.0,4.943091869354248
2015-11-09,5.769999980926514,5.5,5.639999866485596,5.739999771118164,59782095.0,5.084828853607178
2015-11-10,5.96999979019165,5.650000095367432,5.659999847412109,5.849999904632568,56971930.0,5.182274341583252
2015-11-11,5.820000171661377,5.71999979019165,5.789999961853027,5.769999980926514,32297128.0,5.111404895782471
2015-11-12,5.800000190734863,5.610000133514404,5.78000020980835,5.670000076293945,29233655.0,5.022819519042969
2015-11-13,5.619999885559082,5.5,5.610000133514404,5.550000190734863,27161049.0,4.9165167808532715
2015-11-16,5.659999847412109,5.460000038146973,5.460000038146973,5.659999847412109,22605708.0,5.013960838317871
2015-11-17,5.760000228881836,5.599999904632568,5.690000057220459,5.619999885559082,26990127.0,4.978526592254639
2015-11-18,5.650000095367432,5.5,5.619999885559082,5.539999961853027,19831777.0,4.907658100128174
2015-11-19,5.650000095367432,5.539999961853027,5.559999942779541,5.630000114440918,16743741.0,4.987384796142578
2015-11-20,5.960000038146973,5.630000114440918,5.650000095367432,5.789999961853027,52037748.0,5.129123210906982
2015-11-23,6.050000190734863,5.789999961853027,5.789999961853027,6.039999961853027,46314693.0,5.350587368011475
2015-11-24,6.079999923706055,5.829999923706055,6.050000190734863,5.96999979019165,28874178.0,5.288576602935791
2015-11-25,6.059999942779541,5.900000095367432,6.010000228881836,5.960000038146973,24066860.0,5.27971887588501
2015-11-26,6.03000020980835,5.909999847412109,6.0,5.949999809265137,22157010.0,5.270859718322754
2015-11-27,5.940000057220459,5.380000114440918,5.940000057220459,5.449999809265137,35156078.0,4.827930927276611
2015-11-30,5.480000019073486,5.119999885559082,5.420000076293945,5.420000076293945,24918822.0,4.801355361938477
2015-12-01,5.46999979019165,5.329999923706055,5.340000152587891,5.440000057220459,15877723.0,4.819072246551514
2015-12-02,5.5,5.260000228881836,5.440000057220459,5.489999771118164,16532029.0,4.8633646965026855
2015-12-03,5.550000190734863,5.460000038146973,5.46999979019165,5.519999980926514,20798315.0,4.8899407386779785
2015-12-04,5.519999980926514,5.360000133514404,5.5,5.5,25823939.0,4.872223377227783
2015-12-07,5.679999828338623,5.519999980926514,5.539999961853027,5.599999904632568,28769607.0,4.960809230804443
2015-12-08,5.579999923706055,5.349999904632568,5.539999961853027,5.400000095367432,18426301.0,4.783638000488281
2015-12-09,5.449999809265137,5.320000171661377,5.380000114440918,5.380000114440918,11955369.0,4.765920162200928
2015-12-10,5.400000095367432,5.320000171661377,5.340000152587891,5.349999904632568,10438679.0,4.739344596862793
2015-12-11,5.369999885559082,5.28000020980835,5.340000152587891,5.349999904632568,14448430.0,4.739344596862793
2015-12-14,5.539999961853027,5.300000190734863,5.320000171661377,5.5,17345377.0,4.872223377227783
2015-12-15,5.559999942779541,5.460000038146973,5.5,5.5,14408838.0,4.872223377227783
2015-12-16,5.550000190734863,5.480000019073486,5.519999980926514,5.489999771118164,14461317.0,4.8633646965026855
2015-12-17,5.78000020980835,5.5,5.53000020980835,5.760000228881836,34724799.0,5.102546691894531
2015-12-18,6.079999923706055,5.730000019073486,5.75,5.900000095367432,47164502.0,5.226567268371582
2015-12-21,6.019999980926514,5.809999942779541,5.900000095367432,5.96999979019165,25616165.0,5.288576602935791
2015-12-22,5.96999979019165,5.800000190734863,5.960000038146973,5.900000095367432,21294434.0,5.226567268371582
2015-12-23,5.920000076293945,5.75,5.900000095367432,5.78000020980835,16737961.0,5.120264053344727
2015-12-24,5.809999942779541,5.670000076293945,5.75,5.739999771118164,12507508.0,5.084828853607178
2015-12-25,5.840000152587891,5.739999771118164,5.78000020980835,5.809999942779541,14288804.0,5.1468400955200195
2015-12-28,5.869999885559082,5.559999942779541,5.809999942779541,5.579999923706055,22327297.0,4.943091869354248
2015-12-29,5.809999942779541,5.489999771118164,5.559999942779541,5.739999771118164,19727394.0,5.084828853607178
2015-12-30,5.880000114440918,5.670000076293945,5.730000019073486,5.800000190734863,28512149.0,5.137981414794922
2015-12-31,5.820000171661377,5.659999847412109,5.769999980926514,5.769999980926514,13551148.0,5.111404895782471
2016-01-04,5.760000228881836,5.199999809265137,5.760000228881836,5.210000038146973,13624784.0,4.6153244972229
2016-01-05,5.349999904632568,4.929999828338623,5.190000057220459,5.21999979019165,28989541.0,4.624183177947998
2016-01-06,5.409999847412109,5.21999979019165,5.239999771118164,5.400000095367432,20679978.0,4.783638000488281
2016-01-07,5.320000171661377,4.869999885559082,5.300000190734863,4.889999866485596,5658793.0,4.331849098205566
2016-01-08,5.130000114440918,4.690000057220459,5.019999980926514,5.050000190734863,33788439.0,4.473587512969971
2016-01-11,5.059999942779541,4.71999979019165,5.010000228881836,4.760000228881836,21684271.0,4.21668815612793
2016-01-12,4.860000133514404,4.710000038146973,4.809999942779541,4.800000190734863,11964848.0,4.252122402191162
2016-01-13,4.880000114440918,4.699999809265137,4.820000171661377,4.71999979019165,12654693.0,4.181253433227539
2016-01-14,4.829999923706055,4.5,4.599999904632568,4.829999923706055,13921028.0,4.278697967529297
2016-01-15,4.820000171661377,4.53000020980835,4.800000190734863,4.590000152587891,12384019.0,4.066092491149902
2016-01-18,4.659999847412109,4.46999979019165,4.5,4.590000152587891,11464239.0,4.066092491149902
2016-01-19,4.739999771118164,4.5,4.579999923706055,4.730000019073486,17318474.0,4.190112113952637
2016-01-20,4.739999771118164,4.610000133514404,4.690000057220459,4.659999847412109,11274847.0,4.128101825714111
2016-01-21,4.760000228881836,4.53000020980835,4.590000152587891,4.570000171661377,12369371.0,4.048374652862549
2016-01-22,4.659999847412109,4.489999771118164,4.619999885559082,4.599999904632568,11658553.0,4.074950218200684
2016-01-25,4.670000076293945,4.599999904632568,4.619999885559082,4.639999866485596,9028130.0,4.110384941101074
2016-01-26,4.590000152587891,4.179999828338623,4.590000152587891,4.21999979019165,16899497.0,3.738323926925659
2016-01-27,4.289999961853027,3.9800000190734863,4.25,4.159999847412109,15213797.0,3.6851727962493896
2016-01-28,4.21999979019165,4.0,4.110000133514404,4.019999980926514,10952516.0,3.561152458190918
2016-01-29,4.190000057220459,4.0,4.03000020980835,4.159999847412109,15451464.0,3.6851727962493896
2016-02-01,4.170000076293945,3.990000009536743,4.170000076293945,4.059999942779541,9374150.0,3.5965867042541504
2016-02-02,4.170000076293945,4.03000020980835,4.059999942779541,4.150000095367432,10448977.0,3.676314115524292
2016-02-03,4.230000019073486,4.090000152587891,4.119999885559082,4.190000057220459,10303028.0,3.7117488384246826
2016-02-04,4.269999980926514,4.179999828338623,4.199999809265137,4.239999771118164,11704336.0,3.7560410499572754
2016-02-05,4.260000228881836,4.190000057220459,4.239999771118164,4.21999979019165,7117812.0,3.738323926925659
2016-02-15,4.289999961853027,4.090000152587891,4.090000152587891,4.230000019073486,9695173.0,3.7471823692321777
2016-02-16,4.400000095367432,4.28000020980835,4.300000190734863,4.400000095367432,14117925.0,3.8977787494659424
2016-02-17,4.429999828338623,4.340000152587891,4.369999885559082,4.409999847412109,12589156.0,3.906636953353882
2016-02-18,4.449999809265137,4.380000114440918,4.440000057220459,4.420000076293945,12921632.0,3.9154961109161377
2016-02-19,4.449999809265137,4.369999885559082,4.409999847412109,4.409999847412109,7873001.0,3.906636953353882
2016-02-22,4.53000020980835,4.420000076293945,4.449999809265137,4.53000020980835,13107551.0,4.012940406799316
2016-02-23,4.53000020980835,4.420000076293945,4.519999980926514,4.480000019073486,9842095.0,3.9686472415924072
2016-02-24,4.519999980926514,4.409999847412109,4.460000038146973,4.519999980926514,10430270.0,4.004081726074219
2016-02-25,4.550000190734863,4.079999923706055,4.53000020980835,4.130000114440918,18447382.0,3.658597230911255
2016-02-26,4.210000038146973,4.050000190734863,4.179999828338623,4.190000057220459,11259046.0,3.7117488384246826
2016-02-29,4.170000076293945,3.9700000286102295,4.170000076293945,4.059999942779541,13516154.0,3.5965867042541504
2016-03-01,4.190000057220459,4.050000190734863,4.079999923706055,4.159999847412109,10533745.0,3.6851727962493896
2016-03-02,4.360000133514404,4.130000114440918,4.150000095367432,4.349999904632568,16822309.0,3.8534858226776123
2016-03-03,4.409999847412109,4.309999942779541,4.349999904632568,4.360000133514404,15335360.0,3.86234450340271
2016-03-04,4.380000114440918,4.230000019073486,4.320000171661377,4.340000152587891,14686893.0,3.844627618789673
2016-03-07,4.46999979019165,4.349999904632568,4.360000133514404,4.449999809265137,14288355.0,3.9420719146728516
2016-03-08,4.449999809265137,4.300000190734863,4.449999809265137,4.440000057220459,14482818.0,3.933213233947754
2016-03-09,4.409999847412109,4.329999923706055,4.360000133514404,4.360000133514404,7812051.0,3.86234450340271
2016-03-10,4.400000095367432,4.269999980926514,4.360000133514404,4.28000020980835,5476306.0,3.791475772857666
2016-03-11,4.289999961853027,4.159999847412109,4.25,4.269999980926514,8033755.0,3.7826170921325684
2016-03-14,4.420000076293945,4.28000020980835,4.300000190734863,4.369999885559082,11690916.0,3.8712029457092285
2016-03-15,4.409999847412109,4.329999923706055,4.369999885559082,4.380000114440918,8279667.0,3.880061626434326
2016-03-16,4.409999847412109,4.300000190734863,4.380000114440918,4.349999904632568,10726482.0,3.8534858226776123
2016-03-17,4.449999809265137,4.320000171661377,4.360000133514404,4.420000076293945,15719638.0,3.9154961109161377
2016-03-18,4.519999980926514,4.409999847412109,4.429999828338623,4.510000228881836,23747381.0,3.9952235221862793
2016-03-21,4.579999923706055,4.489999771118164,4.519999980926514,4.579999923706055,25181762.0,4.0572333335876465
2016-03-22,4.570000171661377,4.510000228881836,4.550000190734863,4.539999961853027,16701181.0,4.021799087524414
2016-03-23,4.550000190734863,4.46999979019165,4.510000228881836,4.539999961853027,12540634.0,4.021799087524414
2016-03-24,4.539999961853027,4.449999809265137,4.519999980926514,4.449999809265137,12012163.0,3.9420719146728516
2016-03-25,4.539999961853027,4.449999809265137,4.460000038146973,4.519999980926514,15125072.0,4.004081726074219
2016-03-28,4.570000171661377,4.5,4.53000020980835,4.53000020980835,14922031.0,4.012940406799316
2016-03-29,4.53000020980835,4.429999828338623,4.53000020980835,4.460000038146973,8423673.0,3.950930595397949
2016-03-30,4.619999885559082,4.46999979019165,4.489999771118164,4.610000133514404,28884108.0,4.0838093757629395
2016-03-31,4.670000076293945,4.559999942779541,4.630000114440918,4.610000133514404,22782066.0,4.0838093757629395
2016-04-01,4.679999828338623,4.559999942779541,4.599999904632568,4.659999847412109,24097182.0,4.128101825714111
2016-04-05,4.800000190734863,4.659999847412109,4.679999828338623,4.760000228881836,28092652.0,4.21668815612793
2016-04-06,4.849999904632568,4.710000038146973,4.739999771118164,4.769999980926514,25460668.0,4.225546360015869
2016-04-07,4.820000171661377,4.699999809265137,4.789999961853027,4.710000038146973,19417188.0,4.172395706176758
2016-04-08,4.820000171661377,4.659999847412109,4.730000019073486,4.800000190734863,24917295.0,4.252122402191162
2016-04-11,4.869999885559082,4.78000020980835,4.840000152587891,4.840000152587891,25357566.0,4.2875566482543945
2016-04-12,4.840000152587891,4.739999771118164,4.809999942779541,4.789999961853027,16194809.0,4.2432637214660645
2016-04-13,4.940000057220459,4.800000190734863,4.809999942779541,4.880000114440918,25232341.0,4.322991371154785
2016-04-14,4.940000057220459,4.849999904632568,4.900000095367432,4.929999828338623,17629479.0,4.367283821105957
2016-04-15,5.059999942779541,4.909999847412109,4.949999809265137,5.050000190734863,25234126.0,4.473587512969971
2016-04-18,4.96999979019165,4.880000114440918,4.920000076293945,4.920000076293945,22300939.0,4.358425140380859
2016-04-19,4.96999979019165,4.840000152587891,4.929999828338623,4.889999866485596,16745636.0,4.331849098205566
2016-04-20,4.889999866485596,4.53000020980835,4.880000114440918,4.690000057220459,30935464.0,4.154677867889404
2016-04-21,4.760000228881836,4.579999923706055,4.699999809265137,4.599999904632568,16516356.0,4.074950218200684
2016-04-22,4.639999866485596,4.539999961853027,4.579999923706055,4.619999885559082,11208123.0,4.092667579650879
2016-04-25,4.659999847412109,4.550000190734863,4.610000133514404,4.610000133514404,9759486.0,4.0838093757629395
2016-04-26,4.78000020980835,4.599999904632568,4.619999885559082,4.760000228881836,20713357.0,4.21668815612793
2016-04-27,4.820000171661377,4.699999809265137,4.739999771118164,4.730000019073486,15294265.0,4.190112113952637
2016-04-28,4.769999980926514,4.630000114440918,4.75,4.690000057220459,13436319.0,4.154677867889404
2016-04-29,4.730000019073486,4.630000114440918,4.699999809265137,4.650000095367432,7072949.0,4.11924409866333
2016-05-03,4.78000020980835,4.650000095367432,4.679999828338623,4.75,19287163.0,4.207829475402832
2016-05-04,4.760000228881836,4.699999809265137,4.739999771118164,4.730000019073486,12857362.0,4.190112113952637
2016-05-05,4.760000228881836,4.690000057220459,4.71999979019165,4.760000228881836,12990064.0,4.21668815612793
2016-05-06,4.769999980926514,4.559999942779541,4.75,4.559999942779541,13572222.0,4.039515972137451
2016-05-09,4.579999923706055,4.400000095367432,4.579999923706055,4.46999979019165,14223530.0,3.9597885608673096
2016-05-10,4.519999980926514,4.409999847412109,4.46999979019165,4.460000038146973,6966100.0,3.950930595397949
2016-05-11,4.599999904632568,4.409999847412109,4.480000019073486,4.46999979019165,9805196.0,3.9597885608673096
2016-05-12,4.5,4.360000133514404,4.449999809265137,4.480000019073486,10701396.0,3.9686472415924072
2016-05-13,4.559999942779541,4.440000057220459,4.489999771118164,4.46999979019165,12525675.0,3.9597885608673096
2016-05-16,4.489999771118164,4.429999828338623,4.440000057220459,4.480000019073486,8212343.0,3.9686472415924072
2016-05-17,4.5,4.449999809265137,4.5,4.46999979019165,8999998.0,3.9597885608673096
2016-05-18,4.460000038146973,4.320000171661377,4.460000038146973,4.380000114440918,11112026.0,3.880061626434326
2016-05-19,4.429999828338623,4.300000190734863,4.400000095367432,4.320000171661377,13996604.0,3.8269102573394775
2016-05-20,4.380000114440918,4.28000020980835,4.340000152587891,4.340000152587891,10867150.0,3.844627618789673
2016-05-23,4.369999885559082,4.309999942779541,4.329999923706055,4.349999904632568,12492644.0,3.8534858226776123
2016-05-24,4.349999904632568,4.260000228881836,4.349999904632568,4.289999961853027,8461788.0,3.8003342151641846
2016-05-25,4.389999866485596,4.289999961853027,4.309999942779541,4.320000171661377,16935793.0,3.8269102573394775
2016-05-26,4.340000152587891,4.21999979019165,4.309999942779541,4.320000171661377,9989732.0,3.8269102573394775
2016-05-27,4.320000171661377,4.260000228881836,4.320000171661377,4.289999961853027,7295498.0,3.8003342151641846
2016-05-30,4.289999961853027,4.230000019073486,4.28000020980835,4.260000228881836,5153802.0,3.77375864982605
2016-05-31,4.389999866485596,4.260000228881836,4.260000228881836,4.389999866485596,17863583.0,3.888920307159424
2016-06-01,4.400000095367432,4.360000133514404,4.380000114440918,4.380000114440918,12181646.0,3.880061626434326
2016-06-02,4.400000095367432,4.340000152587891,4.360000133514404,4.369999885559082,10253115.0,3.886286735534668
2016-06-03,4.449999809265137,4.349999904632568,4.380000114440918,4.420000076293945,15272286.0,3.9307525157928467
2016-06-06,4.420000076293945,4.369999885559082,4.420000076293945,4.400000095367432,8330835.0,3.912965774536133
2016-06-07,4.409999847412109,4.360000133514404,4.400000095367432,4.389999866485596,7779020.0,3.9040729999542236
2016-06-08,4.400000095367432,4.340000152587891,4.380000114440918,4.389999866485596,7588012.0,3.9040729999542236
2016-06-13,4.360000133514404,4.239999771118164,4.340000152587891,4.25,10578832.0,3.7795698642730713
2016-06-14,4.28000020980835,4.199999809265137,4.260000228881836,4.210000038146973,9993182.0,3.743997097015381
2016-06-15,4.389999866485596,4.159999847412109,4.179999828338623,4.320000171661377,14669070.0,3.8418216705322266
2016-06-16,4.360000133514404,4.25,4.320000171661377,4.300000190734863,12682161.0,3.824035167694092
2016-06-17,4.340000152587891,4.269999980926514,4.300000190734863,4.309999942779541,11711338.0,3.83292818069458
2016-06-20,4.380000114440918,4.289999961853027,4.329999923706055,4.360000133514404,14477989.0,3.877393960952759
2016-06-21,4.46999979019165,4.360000133514404,4.369999885559082,4.389999866485596,22793821.0,3.9040729999542236
2016-06-22,4.5,4.369999885559082,4.400000095367432,4.5,21236554.0,4.00189733505249
2016-06-23,4.5,4.429999828338623,4.489999771118164,4.480000019073486,10164087.0,3.9841113090515137
2016-06-24,4.519999980926514,4.349999904632568,4.480000019073486,4.46999979019165,18423603.0,3.975217580795288
2016-06-27,4.619999885559082,4.449999809265137,4.5,4.590000152587891,13994156.0,4.081935405731201
2016-06-28,4.889999866485596,4.570000171661377,4.599999904632568,4.849999904632568,28966279.0,4.3131561279296875
2016-06-29,4.929999828338623,4.789999961853027,4.860000133514404,4.829999923706055,20930536.0,4.2953691482543945
2016-06-30,4.909999847412109,4.78000020980835,4.860000133514404,4.880000114440918,17333368.0,4.3398356437683105
2016-07-01,5.03000020980835,4.829999923706055,4.949999809265137,4.940000057220459,24633264.0,4.39319372177124
2016-07-04,5.090000152587891,4.860000133514404,4.949999809265137,5.059999942779541,20103613.0,4.499910831451416
2016-07-05,5.099999904632568,5.0,5.059999942779541,5.079999923706055,14322356.0,4.517697334289551
2016-07-06,5.480000019073486,5.03000020980835,5.090000152587891,5.329999923706055,40295179.0,4.740024566650391
2016-07-07,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0.0,4.740024566650391
2016-07-08,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0.0,4.740024566650391
2016-07-11,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0.0,4.740024566650391
2016-07-12,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0.0,4.740024566650391
2016-07-13,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0.0,4.740024566650391
2016-07-14,5.289999961853027,4.929999828338623,5.289999961853027,5.03000020980835,55211052.0,4.473231792449951
2016-07-15,5.070000171661377,4.920000076293945,5.0,5.010000228881836,29346346.0,4.455445766448975
2016-07-18,5.050000190734863,4.940000057220459,4.989999771118164,4.980000019073486,14911348.0,4.428766250610352
2016-07-19,4.989999771118164,4.860000133514404,4.960000038146973,4.900000095367432,19137872.0,4.357621192932129
2016-07-20,4.949999809265137,4.889999866485596,4.920000076293945,4.909999847412109,7476420.0,4.366514682769775
2016-07-21,4.960000038146973,4.889999866485596,4.900000095367432,4.900000095367432,7512601.0,4.357621192932129
2016-07-22,4.909999847412109,4.849999904632568,4.889999866485596,4.880000114440918,6571081.0,4.3398356437683105
2016-07-25,4.960000038146973,4.869999885559082,4.869999885559082,4.949999809265137,8138405.0,4.4020867347717285
2016-07-26,5.119999885559082,4.929999828338623,4.940000057220459,5.090000152587891,14307201.0,4.526590347290039
2016-07-27,5.199999809265137,4.880000114440918,5.090000152587891,4.989999771118164,21314886.0,4.437658786773682
2016-07-28,5.130000114440918,4.900000095367432,4.900000095367432,5.119999885559082,16667024.0,4.553269386291504
2016-07-29,5.25,5.059999942779541,5.150000095367432,5.190000057220459,14830810.0,4.615521430969238
2016-08-01,5.190000057220459,4.920000076293945,5.110000133514404,4.940000057220459,15473712.0,4.39319372177124
2016-08-02,4.96999979019165,4.889999866485596,4.920000076293945,4.940000057220459,5689305.0,4.39319372177124
2016-08-03,4.980000019073486,4.909999847412109,4.929999828338623,4.940000057220459,7193056.0,4.39319372177124
2016-08-04,4.949999809265137,4.900000095367432,4.949999809265137,4.940000057220459,5194418.0,4.39319372177124
2016-08-05,4.960000038146973,4.920000076293945,4.940000057220459,4.949999809265137,4575401.0,4.4020867347717285
2016-08-08,4.96999979019165,4.900000095367432,4.929999828338623,4.960000038146973,5345418.0,4.410979747772217
2016-08-09,5.039999961853027,4.960000038146973,4.960000038146973,5.010000228881836,7326302.0,4.455445766448975
2016-08-10,5.039999961853027,4.989999771118164,5.019999980926514,5.0,6378793.0,4.446552276611328
2016-08-11,5.03000020980835,4.949999809265137,5.0,4.949999809265137,5771215.0,4.4020867347717285
2016-08-12,5.010000228881836,4.929999828338623,4.949999809265137,4.989999771118164,4472805.0,4.437658786773682
2016-08-15,5.059999942779541,4.949999809265137,5.010000228881836,5.039999961853027,13254827.0,4.4821248054504395
2016-08-16,5.090000152587891,5.03000020980835,5.039999961853027,5.050000190734863,9512480.0,4.491018295288086
2016-08-17,5.070000171661377,5.03000020980835,5.039999961853027,5.050000190734863,8643392.0,4.491018295288086
2016-08-18,5.059999942779541,5.019999980926514,5.059999942779541,5.039999961853027,8729276.0,4.4821248054504395
2016-08-19,5.039999961853027,5.010000228881836,5.03000020980835,5.039999961853027,6346482.0,4.4821248054504395
2016-08-22,5.070000171661377,5.010000228881836,5.039999961853027,5.010000228881836,5581200.0,4.455445766448975
2016-08-23,5.070000171661377,5.0,5.010000228881836,5.039999961853027,10627230.0,4.4821248054504395
2016-08-24,5.090000152587891,5.03000020980835,5.050000190734863,5.039999961853027,10923174.0,4.4821248054504395
2016-08-25,5.050000190734863,4.960000038146973,5.050000190734863,4.989999771118164,6568524.0,4.437658786773682
2016-08-26,5.03000020980835,4.980000019073486,5.0,5.0,5319526.0,4.446552276611328
2016-08-29,5.010000228881836,4.980000019073486,4.989999771118164,4.989999771118164,4409447.0,4.437658786773682
2016-08-30,5.010000228881836,4.909999847412109,4.989999771118164,4.949999809265137,9845237.0,4.4020867347717285
2016-08-31,4.989999771118164,4.929999828338623,4.949999809265137,4.960000038146973,8066504.0,4.410979747772217
2016-09-01,4.96999979019165,4.920000076293945,4.96999979019165,4.920000076293945,7801079.0,4.375407695770264
2016-09-02,4.96999979019165,4.909999847412109,4.920000076293945,4.949999809265137,6525572.0,4.4020867347717285
2016-09-05,5.039999961853027,4.960000038146973,4.960000038146973,5.03000020980835,8304026.0,4.473231792449951
2016-09-06,5.079999923706055,4.980000019073486,5.050000190734863,5.070000171661377,11213223.0,4.5088043212890625
2016-09-07,5.099999904632568,5.019999980926514,5.070000171661377,5.019999980926514,10119176.0,4.464338302612305
2016-09-08,5.010000228881836,4.949999809265137,5.010000228881836,4.989999771118164,10286925.0,4.437658786773682
2016-09-09,5.050000190734863,4.980000019073486,4.989999771118164,5.010000228881836,6140259.0,4.455445766448975
2016-09-12,4.980000019073486,4.929999828338623,4.980000019073486,4.929999828338623,7246753.0,4.384300231933594
2016-09-13,4.960000038146973,4.920000076293945,4.949999809265137,4.940000057220459,5525475.0,4.39319372177124
2016-09-14,4.949999809265137,4.900000095367432,4.940000057220459,4.920000076293945,6060139.0,4.375407695770264
2016-09-19,5.03000020980835,4.929999828338623,4.940000057220459,5.03000020980835,9653628.0,4.473231792449951
2016-09-20,5.050000190734863,4.980000019073486,5.03000020980835,5.0,7342887.0,4.446552276611328
2016-09-21,5.019999980926514,4.96999979019165,5.0,5.010000228881836,4469408.0,4.455445766448975
2016-09-22,5.050000190734863,4.980000019073486,5.019999980926514,5.010000228881836,10486164.0,4.455445766448975
2016-09-23,5.019999980926514,4.949999809265137,5.019999980926514,4.960000038146973,6342941.0,4.410979747772217
2016-09-26,4.96999979019165,4.889999866485596,4.960000038146973,4.920000076293945,8534177.0,4.375407695770264
2016-09-27,4.940000057220459,4.840000152587891,4.900000095367432,4.920000076293945,8184707.0,4.375407695770264
2016-09-28,4.940000057220459,4.880000114440918,4.920000076293945,4.900000095367432,3325408.0,4.357621192932129
2016-09-29,4.929999828338623,4.869999885559082,4.909999847412109,4.909999847412109,4572543.0,4.366514682769775
2016-09-30,4.949999809265137,4.889999866485596,4.900000095367432,4.940000057220459,4683066.0,4.39319372177124
2016-10-10,5.059999942779541,4.949999809265137,4.949999809265137,5.059999942779541,18001804.0,4.499910831451416
2016-10-11,5.079999923706055,5.039999961853027,5.079999923706055,5.079999923706055,11026917.0,4.517697334289551
2016-10-12,5.090000152587891,5.03000020980835,5.079999923706055,5.059999942779541,9783120.0,4.499910831451416
2016-10-13,5.070000171661377,5.03000020980835,5.059999942779541,5.050000190734863,9980250.0,4.491018295288086
2016-10-14,5.039999961853027,4.989999771118164,5.039999961853027,5.019999980926514,10016578.0,4.464338302612305
2016-10-17,5.139999866485596,5.019999980926514,5.03000020980835,5.110000133514404,22180714.0,4.544376850128174
2016-10-18,5.170000076293945,5.079999923706055,5.079999923706055,5.150000095367432,14143875.0,4.579948902130127
2016-10-19,5.179999828338623,5.090000152587891,5.170000076293945,5.110000133514404,8480815.0,4.544376850128174
2016-10-20,5.139999866485596,5.079999923706055,5.119999885559082,5.119999885559082,7683750.0,4.553269386291504
2016-10-21,5.159999847412109,5.079999923706055,5.119999885559082,5.099999904632568,8651215.0,4.535483360290527
2016-10-24,5.179999828338623,5.099999904632568,5.110000133514404,5.150000095367432,13036103.0,4.579948902130127
2016-10-25,5.170000076293945,5.119999885559082,5.159999847412109,5.119999885559082,17246162.0,4.553269386291504
2016-10-26,5.139999866485596,5.079999923706055,5.119999885559082,5.099999904632568,12590061.0,4.535483360290527
2016-10-27,5.099999904632568,5.03000020980835,5.090000152587891,5.059999942779541,10214485.0,4.499910831451416
2016-10-28,5.110000133514404,5.050000190734863,5.050000190734863,5.059999942779541,8114470.0,4.499910831451416
2016-10-31,5.070000171661377,5.0,5.039999961853027,5.059999942779541,13539885.0,4.499910831451416
2016-11-01,5.099999904632568,5.019999980926514,5.059999942779541,5.090000152587891,13097578.0,4.526590347290039
2016-11-02,5.090000152587891,5.039999961853027,5.070000171661377,5.059999942779541,8102217.0,4.499910831451416
2016-11-03,5.110000133514404,5.039999961853027,5.059999942779541,5.079999923706055,9742002.0,4.517697334289551
2016-11-04,5.139999866485596,5.070000171661377,5.090000152587891,5.119999885559082,10031810.0,4.553269386291504
2016-11-07,5.190000057220459,5.090000152587891,5.130000114440918,5.170000076293945,15949290.0,4.597735404968262
2016-11-08,5.429999828338623,5.159999847412109,5.190000057220459,5.360000133514404,41718284.0,4.766704082489014
2016-11-09,5.400000095367432,5.260000228881836,5.360000133514404,5.329999923706055,28593770.0,4.740024566650391
2016-11-10,5.429999828338623,5.320000171661377,5.329999923706055,5.380000114440918,18044926.0,4.784490585327148
2016-11-11,5.480000019073486,5.340000152587891,5.380000114440918,5.400000095367432,16742891.0,4.802276611328125
2016-11-14,5.659999847412109,5.360000133514404,5.389999866485596,5.619999885559082,32120748.0,4.9979248046875
2016-11-15,5.679999828338623,5.53000020980835,5.570000171661377,5.650000095367432,19415671.0,5.024604797363281
2016-11-16,5.659999847412109,5.559999942779541,5.639999866485596,5.599999904632568,11813883.0,4.980138778686523
2016-11-17,5.590000152587891,5.519999980926514,5.590000152587891,5.579999923706055,13316495.0,4.962352275848389
2016-11-18,5.659999847412109,5.550000190734863,5.579999923706055,5.639999866485596,13651067.0,5.015710830688477
2016-11-21,5.829999923706055,5.619999885559082,5.630000114440918,5.730000019073486,18608314.0,5.0957489013671875
2016-11-22,5.849999904632568,5.619999885559082,5.75,5.650000095367432,21299871.0,5.024604797363281
2016-11-23,5.670000076293945,5.510000228881836,5.659999847412109,5.519999980926514,17134462.0,4.908993721008301
2016-11-24,5.579999923706055,5.5,5.519999980926514,5.5,12908146.0,4.891207695007324
2016-11-25,5.570000171661377,5.360000133514404,5.519999980926514,5.519999980926514,20857896.0,4.908993721008301
2016-11-28,5.699999809265137,5.489999771118164,5.510000228881836,5.650000095367432,22906031.0,5.024604797363281
2016-11-29,5.690000057220459,5.559999942779541,5.630000114440918,5.570000171661377,15046752.0,4.9534592628479
2016-11-30,5.610000133514404,5.510000228881836,5.539999961853027,5.550000190734863,9165682.0,4.935673236846924
2016-12-01,5.610000133514404,5.510000228881836,5.539999961853027,5.539999961853027,11855558.0,4.926779747009277
2016-12-02,5.550000190734863,5.340000152587891,5.539999961853027,5.389999866485596,26099559.0,4.7933831214904785
2016-12-05,5.389999866485596,5.28000020980835,5.340000152587891,5.309999942779541,13191238.0,4.722238540649414
2016-12-06,5.329999923706055,5.269999980926514,5.300000190734863,5.320000171661377,7597484.0,4.7311320304870605
2016-12-07,5.380000114440918,5.289999961853027,5.320000171661377,5.380000114440918,8482178.0,4.784490585327148
2016-12-08,5.400000095367432,5.320000171661377,5.380000114440918,5.329999923706055,5314459.0,4.740024566650391
2016-12-09,5.389999866485596,5.329999923706055,5.329999923706055,5.380000114440918,7776958.0,4.784490585327148
2016-12-12,5.400000095367432,5.159999847412109,5.400000095367432,5.179999828338623,14358169.0,4.606627941131592
2016-12-13,5.239999771118164,5.150000095367432,5.170000076293945,5.230000019073486,9096737.0,4.65109395980835
2016-12-14,5.340000152587891,5.210000038146973,5.230000019073486,5.289999961853027,12786102.0,4.7044525146484375
2016-12-15,5.329999923706055,5.230000019073486,5.28000020980835,5.289999961853027,10548089.0,4.7044525146484375
2016-12-16,5.360000133514404,5.25,5.260000228881836,5.349999904632568,10154338.0,4.757811069488525
2016-12-19,5.590000152587891,5.340000152587891,5.349999904632568,5.510000228881836,28497500.0,4.9001007080078125
2016-12-20,5.53000020980835,5.400000095367432,5.519999980926514,5.460000038146973,13846837.0,4.855635166168213
2016-12-21,5.519999980926514,5.429999828338623,5.46999979019165,5.489999771118164,11024226.0,4.882314205169678
2016-12-22,5.510000228881836,5.460000038146973,5.5,5.489999771118164,7614670.0,4.882314205169678
2016-12-23,5.489999771118164,5.400000095367432,5.480000019073486,5.409999847412109,7939811.0,4.811169624328613
2016-12-26,5.510000228881836,5.329999923706055,5.389999866485596,5.5,10000279.0,4.891207695007324
2016-12-27,5.550000190734863,5.460000038146973,5.46999979019165,5.489999771118164,10979972.0,4.882314205169678
2016-12-28,5.5,5.389999866485596,5.5,5.420000076293945,11996505.0,4.820062637329102
2016-12-29,5.440000057220459,5.389999866485596,5.429999828338623,5.420000076293945,8001182.0,4.820062637329102
2016-12-30,5.449999809265137,5.389999866485596,5.420000076293945,5.440000057220459,7649975.0,4.837849140167236
2017-01-03,5.550000190734863,5.429999828338623,5.449999809265137,5.539999961853027,14554638.0,4.926779747009277
2017-01-04,5.619999885559082,5.510000228881836,5.539999961853027,5.550000190734863,15662368.0,4.935673236846924
2017-01-05,5.659999847412109,5.53000020980835,5.570000171661377,5.559999942779541,18164341.0,4.944566249847412
2017-01-06,5.579999923706055,5.489999771118164,5.570000171661377,5.539999961853027,13618245.0,4.926779747009277
2017-01-09,5.679999828338623,5.510000228881836,5.53000020980835,5.679999828338623,21976442.0,5.051283359527588
2017-01-10,5.909999847412109,5.659999847412109,5.659999847412109,5.789999961853027,41739999.0,5.149107933044434
2017-01-11,5.840000152587891,5.690000057220459,5.789999961853027,5.699999809265137,16866230.0,5.0690693855285645
2017-01-12,5.769999980926514,5.510000228881836,5.679999828338623,5.570000171661377,20628894.0,4.9534592628479
2017-01-13,5.610000133514404,5.5,5.519999980926514,5.510000228881836,8721388.0,4.9001007080078125
2017-01-16,5.519999980926514,5.130000114440918,5.5,5.260000228881836,19296124.0,4.677773475646973
2017-01-17,5.400000095367432,5.25,5.28000020980835,5.380000114440918,11812500.0,4.784490585327148
2017-01-18,5.449999809265137,5.360000133514404,5.389999866485596,5.389999866485596,8170617.0,4.7933831214904785
2017-01-19,5.489999771118164,5.400000095367432,5.409999847412109,5.409999847412109,8634672.0,4.811169624328613
2017-01-20,5.539999961853027,5.389999866485596,5.389999866485596,5.539999961853027,10163942.0,4.926779747009277
2017-01-23,5.679999828338623,5.550000190734863,5.550000190734863,5.590000152587891,10088896.0,4.971245765686035
2017-01-24,5.789999961853027,5.559999942779541,5.570000171661377,5.739999771118164,18670547.0,5.104641437530518
2017-01-25,5.800000190734863,5.699999809265137,5.739999771118164,5.739999771118164,12927083.0,5.104641437530518
2017-01-26,5.78000020980835,5.699999809265137,5.78000020980835,5.75,8775554.0,5.113535404205322
2017-02-03,5.789999961853027,5.599999904632568,5.75,5.639999866485596,9206399.0,5.015710830688477
2017-02-06,5.730000019073486,5.630000114440918,5.639999866485596,5.71999979019165,11173921.0,5.086855888366699
2017-02-07,5.710000038146973,5.610000133514404,5.699999809265137,5.690000057220459,11764303.0,5.060176849365234
2017-02-08,5.840000152587891,5.619999885559082,5.679999828338623,5.789999961853027,18271792.0,5.149107933044434
2017-02-09,6.150000095367432,5.789999961853027,5.800000190734863,6.090000152587891,52502185.0,5.415900707244873
2017-02-10,6.360000133514404,6.03000020980835,6.090000152587891,6.190000057220459,44168593.0,5.5048322677612305
2017-02-13,6.349999904632568,6.139999866485596,6.269999980926514,6.190000057220459,29442074.0,5.5048322677612305
2017-02-14,6.300000190734863,6.099999904632568,6.239999771118164,6.25,22280331.0,5.55819034576416
2017-02-15,6.260000228881836,6.050000190734863,6.21999979019165,6.079999923706055,17161788.0,5.407007217407227
2017-02-16,6.179999828338623,6.0,6.079999923706055,6.170000076293945,18223731.0,5.4870452880859375
2017-02-17,6.21999979019165,6.050000190734863,6.130000114440918,6.099999904632568,11167031.0,5.4247941970825195
2017-02-20,6.590000152587891,6.079999923706055,6.110000133514404,6.449999809265137,35258527.0,5.7360520362854
2017-02-21,6.5,6.320000171661377,6.449999809265137,6.369999885559082,20674587.0,5.664907455444336
2017-02-22,6.440000057220459,6.320000171661377,6.329999923706055,6.400000095367432,13427725.0,5.691586971282959
2017-02-23,6.550000190734863,6.239999771118164,6.409999847412109,6.360000133514404,23625244.0,5.656014919281006
2017-02-24,6.340000152587891,6.110000133514404,6.309999942779541,6.230000019073486,20901387.0,5.540403842926025
2017-02-27,6.230000019073486,6.099999904632568,6.210000038146973,6.159999847412109,18618477.0,5.478152751922607
2017-02-28,6.269999980926514,6.110000133514404,6.159999847412109,6.25,12121677.0,5.55819034576416
2017-03-01,6.269999980926514,6.150000095367432,6.25,6.179999828338623,10447693.0,5.495938777923584
2017-03-02,6.21999979019165,6.119999885559082,6.179999828338623,6.130000114440918,10724395.0,5.451473712921143
2017-03-03,6.170000076293945,6.059999942779541,6.119999885559082,6.119999885559082,7041070.0,5.442580223083496
2017-03-06,6.170000076293945,6.099999904632568,6.150000095367432,6.159999847412109,10296266.0,5.478152751922607
2017-03-07,6.159999847412109,6.059999942779541,6.159999847412109,6.090000152587891,14402968.0,5.415900707244873
2017-03-08,6.110000133514404,5.920000076293945,6.099999904632568,5.940000057220459,23113580.0,5.282504081726074
2017-03-09,5.960000038146973,5.789999961853027,5.949999809265137,5.829999923706055,16375190.0,5.184679985046387
2017-03-10,5.920000076293945,5.809999942779541,5.829999923706055,5.869999885559082,10880110.0,5.220252513885498
2017-03-13,5.980000019073486,5.739999771118164,5.869999885559082,5.949999809265137,15498267.0,5.2913970947265625
2017-03-14,5.960000038146973,5.889999866485596,5.949999809265137,5.909999847412109,9989074.0,5.255824565887451
2017-03-15,5.989999771118164,5.840000152587891,5.909999847412109,5.949999809265137,14746978.0,5.2913970947265625
2017-03-16,6.059999942779541,5.929999828338623,5.949999809265137,6.050000190734863,15069634.0,5.380328178405762
2017-03-17,6.079999923706055,5.909999847412109,6.079999923706055,5.949999809265137,10138421.0,5.2913970947265625
2017-03-20,5.96999979019165,5.880000114440918,5.960000038146973,5.96999979019165,9953987.0,5.309183120727539
2017-03-21,6.0,5.920000076293945,6.0,5.949999809265137,5697881.0,5.2913970947265625
2017-03-22,5.929999828338623,5.849999904632568,5.929999828338623,5.889999866485596,7431352.0,5.238038539886475
2017-03-23,5.909999847412109,5.789999961853027,5.889999866485596,5.849999904632568,10990855.0,5.2024664878845215
2017-03-24,5.909999847412109,5.789999961853027,5.829999923706055,5.900000095367432,9083399.0,5.246932029724121
2017-03-27,5.940000057220459,5.860000133514404,5.929999828338623,5.909999847412109,7396464.0,5.255824565887451
2017-03-28,5.929999828338623,5.869999885559082,5.929999828338623,5.889999866485596,5663571.0,5.238038539886475
2017-03-29,5.900000095367432,5.760000228881836,5.889999866485596,5.820000171661377,10163601.0,5.175787448883057
2017-03-30,6.019999980926514,5.78000020980835,5.78000020980835,5.980000019073486,31398200.0,5.3180766105651855
2017-03-31,5.980000019073486,5.840000152587891,5.889999866485596,5.929999828338623,19837695.0,5.273611545562744
2017-04-05,6.110000133514404,5.900000095367432,5.929999828338623,6.110000133514404,22352101.0,5.43368673324585
2017-04-06,6.179999828338623,6.039999961853027,6.110000133514404,6.110000133514404,17181952.0,5.43368673324585
2017-04-07,6.110000133514404,6.050000190734863,6.070000171661377,6.059999942779541,10070917.0,5.38922119140625
2017-04-10,6.139999866485596,6.019999980926514,6.039999961853027,6.119999885559082,12986367.0,5.442580223083496
2017-04-11,6.150000095367432,6.010000228881836,6.130000114440918,6.110000133514404,12613493.0,5.43368673324585
2017-04-12,6.099999904632568,6.019999980926514,6.099999904632568,6.03000020980835,12572538.0,5.362542152404785
2017-04-13,6.059999942779541,6.010000228881836,6.03000020980835,6.039999961853027,8498038.0,5.371435165405273
2017-04-14,6.059999942779541,5.849999904632568,6.059999942779541,5.860000133514404,11415083.0,5.21135950088501
2017-04-17,5.860000133514404,5.610000133514404,5.809999942779541,5.769999980926514,20501383.0,5.131320953369141
2017-04-18,5.760000228881836,5.619999885559082,5.75,5.630000114440918,12622417.0,5.0068182945251465
2017-04-19,5.599999904632568,5.289999961853027,5.599999904632568,5.46999979019165,19376763.0,4.864528179168701
2017-04-20,5.53000020980835,5.360000133514404,5.460000038146973,5.480000019073486,15114425.0,4.873421669006348
2017-04-21,5.53000020980835,5.449999809265137,5.460000038146973,5.46999979019165,7195072.0,4.864528179168701
2017-04-24,5.519999980926514,5.25,5.46999979019165,5.260000228881836,8671402.0,4.677773475646973
2017-04-25,5.420000076293945,5.230000019073486,5.260000228881836,5.369999885559082,10898275.0,4.77559757232666
2017-04-26,5.420000076293945,5.349999904632568,5.369999885559082,5.349999904632568,5286012.0,4.757811069488525
2017-04-27,5.420000076293945,5.28000020980835,5.349999904632568,5.400000095367432,8407839.0,4.802276611328125
2017-04-28,5.480000019073486,5.389999866485596,5.400000095367432,5.480000019073486,6774293.0,4.873421669006348
2017-05-02,5.599999904632568,5.5,5.510000228881836,5.579999923706055,11424883.0,4.962352275848389
2017-05-03,5.610000133514404,5.53000020980835,5.579999923706055,5.550000190734863,8690965.0,4.935673236846924
2017-05-04,5.559999942779541,5.440000057220459,5.550000190734863,5.449999809265137,11140736.0,4.846741676330566
2017-05-05,5.480000019073486,5.380000114440918,5.429999828338623,5.389999866485596,8512832.0,4.7933831214904785
2017-05-08,5.440000057220459,5.289999961853027,5.360000133514404,5.309999942779541,10028115.0,4.722238540649414
2017-05-09,5.349999904632568,5.239999771118164,5.300000190734863,5.340000152587891,9455758.0,4.748918533325195
2017-05-10,5.389999866485596,5.150000095367432,5.349999904632568,5.199999809265137,10463656.0,4.624414443969727
2017-05-11,5.210000038146973,4.980000019073486,5.199999809265137,5.130000114440918,17554897.0,4.56216287612915
2017-05-12,5.130000114440918,5.010000228881836,5.119999885559082,5.099999904632568,10920938.0,4.535483360290527
2017-05-15,5.170000076293945,5.079999923706055,5.099999904632568,5.119999885559082,8159798.0,4.553269386291504
2017-05-16,5.25,5.059999942779541,5.110000133514404,5.25,12786416.0,4.668879985809326
2017-05-17,5.309999942779541,5.210000038146973,5.239999771118164,5.25,11320824.0,4.668879985809326
2017-05-18,5.289999961853027,5.190000057220459,5.210000038146973,5.21999979019165,11174281.0,4.642200469970703
2017-05-19,5.25,5.150000095367432,5.239999771118164,5.199999809265137,8486072.0,4.624414443969727
2017-05-22,5.21999979019165,5.059999942779541,5.179999828338623,5.090000152587891,8712524.0,4.526590347290039
2017-05-23,5.110000133514404,4.889999866485596,5.090000152587891,4.900000095367432,10865187.0,4.357621192932129
2017-05-24,5.070000171661377,4.869999885559082,4.920000076293945,5.059999942779541,14423953.0,4.499910831451416
2017-05-25,5.150000095367432,5.010000228881836,5.03000020980835,5.110000133514404,13113278.0,4.544376850128174
2017-05-26,5.179999828338623,5.079999923706055,5.099999904632568,5.110000133514404,7796189.0,4.544376850128174
2017-05-31,5.230000019073486,5.110000133514404,5.150000095367432,5.130000114440918,12164990.0,4.56216287612915
2017-06-01,5.170000076293945,5.019999980926514,5.130000114440918,5.050000190734863,12623377.0,4.491018295288086
2017-06-02,5.139999866485596,4.949999809265137,5.050000190734863,5.130000114440918,15262451.0,4.56216287612915
2017-06-05,5.150000095367432,5.090000152587891,5.130000114440918,5.130000114440918,10628016.0,4.56216287612915
2017-06-06,5.150000095367432,5.090000152587891,5.130000114440918,5.150000095367432,8790826.0,4.579948902130127
2017-06-07,5.269999980926514,5.130000114440918,5.150000095367432,5.269999980926514,16972525.0,4.686666011810303
2017-06-08,5.289999961853027,5.230000019073486,5.260000228881836,5.28000020980835,10260713.0,4.695559501647949
2017-06-09,5.289999961853027,5.239999771118164,5.28000020980835,5.28000020980835,8427961.0,4.695559501647949
2017-06-12,5.329999923706055,5.21999979019165,5.25,5.28000020980835,13535756.0,4.695559501647949
2017-06-13,5.360000133514404,5.25,5.289999961853027,5.340000152587891,12093189.0,4.748918533325195
2017-06-14,5.360000133514404,5.269999980926514,5.340000152587891,5.300000190734863,9878373.0,4.713345527648926
2017-06-15,5.28000020980835,5.239999771118164,5.25,5.260000228881836,7893112.0,4.719626426696777
2017-06-16,5.28000020980835,5.190000057220459,5.260000228881836,5.230000019073486,10690799.0,4.6927080154418945
2017-06-19,5.300000190734863,5.210000038146973,5.239999771118164,5.289999961853027,11842467.0,4.746544361114502
2017-06-20,5.46999979019165,5.329999923706055,5.329999923706055,5.349999904632568,21617134.0,4.800380229949951
2017-06-21,5.389999866485596,5.309999942779541,5.349999904632568,5.380000114440918,8790601.0,4.827298641204834
2017-06-22,5.389999866485596,5.289999961853027,5.369999885559082,5.289999961853027,10223890.0,4.746544361114502
2017-06-23,5.340000152587891,5.199999809265137,5.28000020980835,5.340000152587891,10632526.0,4.791408061981201
2017-06-26,5.519999980926514,5.309999942779541,5.309999942779541,5.510000228881836,19603882.0,4.943943023681641
2017-06-27,5.519999980926514,5.429999828338623,5.489999771118164,5.510000228881836,13236857.0,4.943943023681641
2017-06-28,5.610000133514404,5.449999809265137,5.46999979019165,5.570000171661377,17824337.0,4.997779369354248
2017-06-29,5.730000019073486,5.559999942779541,5.579999923706055,5.630000114440918,18200867.0,5.051615238189697
2017-06-30,5.690000057220459,5.579999923706055,5.619999885559082,5.679999828338623,11482454.0,5.096478462219238
2017-07-03,5.760000228881836,5.659999847412109,5.710000038146973,5.760000228881836,14378020.0,5.16826057434082
2017-07-04,5.78000020980835,5.619999885559082,5.760000228881836,5.690000057220459,15035816.0,5.105451583862305
2017-07-05,5.869999885559082,5.659999847412109,5.690000057220459,5.860000133514404,22340973.0,5.257986545562744
2017-07-06,5.880000114440918,5.739999771118164,5.809999942779541,5.840000152587891,23567382.0,5.240041732788086
2017-07-07,6.050000190734863,5.809999942779541,5.829999923706055,6.03000020980835,32952061.0,5.4105224609375
2017-07-10,6.199999809265137,6.010000228881836,6.050000190734863,6.170000076293945,34913189.0,5.536139488220215
2017-07-11,6.159999847412109,6.03000020980835,6.119999885559082,6.039999961853027,21437336.0,5.419495105743408
2017-07-12,6.119999885559082,5.889999866485596,6.03000020980835,6.110000133514404,24242327.0,5.482303619384766
2017-07-13,6.21999979019165,6.03000020980835,6.099999904632568,6.059999942779541,28790534.0,5.437440395355225
2017-07-14,6.0,5.900000095367432,6.0,5.909999847412109,21025627.0,5.302849769592285
2017-07-17,5.949999809265137,5.659999847412109,5.900000095367432,5.760000228881836,22931872.0,5.16826057434082
2017-07-18,5.980000019073486,5.769999980926514,5.820000171661377,5.96999979019165,20867192.0,5.356686115264893
2017-07-19,6.289999961853027,5.940000057220459,5.960000038146973,6.260000228881836,43782692.0,5.616893768310547
2017-07-20,6.429999828338623,6.190000057220459,6.28000020980835,6.230000019073486,28095445.0,5.589975357055664
2017-07-21,6.349999904632568,6.210000038146973,6.239999771118164,6.300000190734863,31015367.0,5.652784824371338
2017-07-24,6.5,6.239999771118164,6.269999980926514,6.429999828338623,36523308.0,5.7694292068481445
2017-07-25,6.489999771118164,6.309999942779541,6.400000095367432,6.449999809265137,20554482.0,5.787374019622803
2017-07-26,6.460000038146973,6.300000190734863,6.449999809265137,6.400000095367432,18864248.0,5.74251127243042
2017-07-27,6.639999866485596,6.320000171661377,6.389999866485596,6.329999923706055,29843874.0,5.679702281951904
2017-07-28,6.400000095367432,6.260000228881836,6.300000190734863,6.349999904632568,13244367.0,5.697647571563721
2017-07-31,6.760000228881836,6.320000171661377,6.329999923706055,6.730000019073486,41867643.0,6.038609504699707
2017-08-01,6.920000076293945,6.599999904632568,6.679999828338623,6.769999980926514,40593281.0,6.07450008392334
2017-08-02,6.869999885559082,6.639999866485596,6.71999979019165,6.730000019073486,24649864.0,6.038609504699707
2017-08-03,6.820000171661377,6.659999847412109,6.690000057220459,6.739999771118164,15593022.0,6.047581672668457
2017-08-04,7.070000171661377,6.710000038146973,6.739999771118164,6.809999942779541,41857182.0,6.110390663146973
2017-08-07,6.96999979019165,6.550000190734863,6.849999904632568,6.960000038146973,27844644.0,6.244981288909912
2017-08-08,7.050000190734863,6.760000228881836,6.96999979019165,6.869999885559082,20774773.0,6.16422700881958
2017-08-09,6.940000057220459,6.710000038146973,6.78000020980835,6.920000076293945,15750267.0,6.209090709686279
2017-08-10,6.980000019073486,6.739999771118164,6.900000095367432,6.78000020980835,17930378.0,6.083473205566406
2017-08-11,6.860000133514404,6.650000095367432,6.71999979019165,6.739999771118164,24428600.0,6.047581672668457
2017-08-14,6.820000171661377,6.650000095367432,6.659999847412109,6.75,17751405.0,6.056554794311523
2017-08-15,6.920000076293945,6.670000076293945,6.730000019073486,6.900000095367432,16966162.0,6.191144943237305
2017-08-16,6.940000057220459,6.809999942779541,6.920000076293945,6.869999885559082,14141083.0,6.16422700881958
2017-08-17,6.929999828338623,6.75,6.880000114440918,6.820000171661377,12086402.0,6.119363307952881
2017-08-18,7.230000019073486,6.71999979019165,6.789999961853027,7.190000057220459,34876137.0,6.451352119445801
2017-08-21,7.21999979019165,7.099999904632568,7.179999828338623,7.179999828338623,18437857.0,6.442379474639893
2017-08-22,7.170000076293945,7.019999980926514,7.150000095367432,7.039999961853027,13266257.0,6.3167619705200195
2017-08-23,7.150000095367432,6.929999828338623,7.090000152587891,6.96999979019165,13451459.0,6.253952980041504
2017-08-24,7.010000228881836,6.699999809265137,6.920000076293945,6.800000190734863,18188203.0,6.101418495178223
2017-08-25,6.96999979019165,6.75,6.809999942779541,6.880000114440918,12422713.0,6.17319917678833
2017-08-28,6.96999979019165,6.849999904632568,6.869999885559082,6.909999847412109,10679465.0,6.200117111206055
2017-08-29,7.170000076293945,6.920000076293945,6.920000076293945,7.090000152587891,19562457.0,6.361625671386719
2017-08-30,7.170000076293945,7.010000228881836,7.099999904632568,7.139999866485596,14556741.0,6.40648889541626
2017-08-31,7.179999828338623,7.03000020980835,7.139999866485596,7.130000114440918,10721458.0,6.39751672744751
2017-09-01,7.190000057220459,7.070000171661377,7.130000114440918,7.139999866485596,14289913.0,6.40648889541626
2017-09-04,7.400000095367432,7.159999847412109,7.179999828338623,7.21999979019165,20953151.0,6.478270053863525
2017-09-05,7.269999980926514,7.079999923706055,7.230000019073486,7.21999979019165,17311044.0,6.478270053863525
2017-09-06,7.25,7.119999885559082,7.150000095367432,7.210000038146973,9990791.0,6.469297885894775
2017-09-07,7.199999809265137,7.090000152587891,7.179999828338623,7.150000095367432,10799247.0,6.415462017059326
2017-09-08,7.329999923706055,7.130000114440918,7.150000095367432,7.28000020980835,16552191.0,6.532106399536133
2017-09-11,7.599999904632568,7.28000020980835,7.300000190734863,7.590000152587891,34624682.0,6.8102593421936035
2017-09-12,7.670000076293945,7.510000228881836,7.639999866485596,7.559999942779541,22832952.0,6.783340930938721
2017-09-13,7.739999771118164,7.489999771118164,7.570000171661377,7.590000152587891,19000669.0,6.8102593421936035
2017-09-14,7.630000114440918,7.349999904632568,7.570000171661377,7.369999885559082,16815051.0,6.612860202789307
2017-09-15,7.440000057220459,7.230000019073486,7.369999885559082,7.409999847412109,15430670.0,6.6487507820129395
2017-09-18,7.550000190734863,7.329999923706055,7.380000114440918,7.539999961853027,11656474.0,6.7653961181640625
2017-09-19,7.570000171661377,7.28000020980835,7.570000171661377,7.320000171661377,12788500.0,6.567996978759766
2017-09-20,7.440000057220459,7.239999771118164,7.349999904632568,7.420000076293945,9373559.0,6.657723903656006
2017-09-21,7.619999885559082,7.340000152587891,7.409999847412109,7.369999885559082,13830007.0,6.612860202789307
2017-09-22,7.510000228881836,7.289999961853027,7.309999942779541,7.5,11050490.0,6.72950553894043
2017-09-25,7.489999771118164,7.130000114440918,7.46999979019165,7.150000095367432,18707980.0,6.415462017059326
2017-09-26,7.25,7.079999923706055,7.139999866485596,7.230000019073486,10278078.0,6.487243175506592
2017-09-27,7.46999979019165,7.199999809265137,7.210000038146973,7.46999979019165,15258643.0,6.702587127685547
2017-09-28,7.5,7.360000133514404,7.449999809265137,7.369999885559082,8713887.0,6.612860202789307
2017-09-29,7.650000095367432,7.369999885559082,7.369999885559082,7.550000190734863,18244917.0,6.774368762969971
2017-10-09,7.670000076293945,7.46999979019165,7.670000076293945,7.590000152587891,16578776.0,6.8102593421936035
2017-10-10,7.590000152587891,7.409999847412109,7.559999942779541,7.559999942779541,11307318.0,6.783340930938721
2017-10-11,7.53000020980835,7.170000076293945,7.519999980926514,7.320000171661377,20994735.0,6.567996978759766
2017-10-12,7.349999904632568,7.119999885559082,7.269999980926514,7.179999828338623,9690190.0,6.442379474639893
2017-10-13,7.25,7.139999866485596,7.179999828338623,7.21999979019165,7986267.0,6.478270053863525
2017-10-16,7.300000190734863,7.099999904632568,7.199999809265137,7.159999847412109,9039161.0,6.424434185028076
2017-10-17,7.159999847412109,7.039999961853027,7.139999866485596,7.090000152587891,8610247.0,6.361625671386719
2017-10-18,7.099999904632568,6.800000190734863,7.059999942779541,6.849999904632568,16904207.0,6.1462812423706055
2017-10-19,6.909999847412109,6.71999979019165,6.800000190734863,6.840000152587891,11213593.0,6.1373090744018555
2017-10-20,6.929999828338623,6.760000228881836,6.820000171661377,6.900000095367432,8826263.0,6.191144943237305
2017-10-23,6.78000020980835,6.639999866485596,6.760000228881836,6.730000019073486,16861736.0,6.038609504699707
2017-10-24,6.71999979019165,6.619999885559082,6.71999979019165,6.650000095367432,8975397.0,5.966827869415283
2017-10-25,6.800000190734863,6.650000095367432,6.659999847412109,6.789999961853027,9883484.0,6.092445373535156
2017-10-26,6.869999885559082,6.71999979019165,6.789999961853027,6.860000133514404,13378867.0,6.155254364013672
2017-10-27,6.889999866485596,6.71999979019165,6.860000133514404,6.760000228881836,9504303.0,6.065527439117432
2017-10-30,6.820000171661377,6.539999961853027,6.730000019073486,6.75,18864746.0,6.056554794311523
2017-10-31,6.980000019073486,6.739999771118164,6.769999980926514,6.949999809265137,25621486.0,6.236008167266846
2017-11-01,7.019999980926514,6.860000133514404,6.900000095367432,6.909999847412109,15418751.0,6.200117111206055
2017-11-02,7.03000020980835,6.900000095367432,6.960000038146973,6.929999828338623,14881534.0,6.218062877655029
2017-11-03,6.940000057220459,6.599999904632568,6.929999828338623,6.869999885559082,17703041.0,6.16422700881958
2017-11-06,7.039999961853027,6.659999847412109,6.820000171661377,7.010000228881836,15537493.0,6.289844512939453
2017-11-07,7.010000228881836,6.869999885559082,6.989999771118164,6.949999809265137,10181238.0,6.236008167266846
2017-11-08,7.019999980926514,6.880000114440918,6.929999828338623,6.909999847412109,12023469.0,6.200117111206055
2017-11-09,7.0,6.809999942779541,6.920000076293945,6.96999979019165,13222769.0,6.253952980041504
2017-11-10,6.960000038146973,6.78000020980835,6.960000038146973,6.800000190734863,12056467.0,6.101418495178223
2017-11-13,6.829999923706055,6.619999885559082,6.78000020980835,6.820000171661377,19294458.0,6.119363307952881
2017-11-14,6.860000133514404,6.690000057220459,6.800000190734863,6.710000038146973,11265054.0,6.020664215087891
2017-11-15,6.710000038146973,6.590000152587891,6.699999809265137,6.659999847412109,10048992.0,5.975800514221191
2017-11-16,6.679999828338623,6.610000133514404,6.639999866485596,6.619999885559082,6517129.0,5.939909934997559
2017-11-17,6.710000038146973,6.360000133514404,6.619999885559082,6.46999979019165,12140845.0,5.805319786071777
2017-11-20,6.670000076293945,6.260000228881836,6.420000076293945,6.650000095367432,13762077.0,5.966827869415283
2017-11-21,6.679999828338623,6.519999980926514,6.579999923706055,6.630000114440918,8608062.0,5.948882579803467
2017-11-22,6.699999809265137,6.5,6.630000114440918,6.650000095367432,10464724.0,5.966827869415283
2017-11-23,6.670000076293945,6.480000019073486,6.619999885559082,6.489999771118164,8943489.0,5.823265075683594
2017-11-24,6.510000228881836,6.320000171661377,6.46999979019165,6.389999866485596,9553542.0,5.7335381507873535
2017-11-27,6.420000076293945,6.28000020980835,6.420000076293945,6.289999961853027,8096361.0,5.6438117027282715
2017-11-28,6.409999847412109,6.210000038146973,6.289999961853027,6.389999866485596,11059982.0,5.7335381507873535
2017-11-29,6.699999809265137,6.360000133514404,6.369999885559082,6.599999904632568,24067243.0,5.921964168548584
2017-11-30,6.610000133514404,6.440000057220459,6.590000152587891,6.449999809265137,10138800.0,5.787374019622803
2017-12-01,6.619999885559082,6.440000057220459,6.46999979019165,6.550000190734863,13111379.0,5.877101898193359
2017-12-04,6.599999904632568,6.480000019073486,6.53000020980835,6.519999980926514,9382682.0,5.850183486938477
2017-12-05,6.53000020980835,6.28000020980835,6.53000020980835,6.329999923706055,9949228.0,5.679702281951904
2017-12-06,6.329999923706055,6.150000095367432,6.300000190734863,6.269999980926514,10832500.0,5.625866889953613
2017-12-07,6.260000228881836,6.170000076293945,6.25,6.190000057220459,8757315.0,5.5540852546691895
2017-12-08,6.369999885559082,6.119999885559082,6.190000057220459,6.320000171661377,9371606.0,5.670729637145996
2017-12-11,6.369999885559082,6.289999961853027,6.320000171661377,6.340000152587891,7655538.0,5.688675403594971
2017-12-12,6.400000095367432,6.289999961853027,6.340000152587891,6.289999961853027,6226396.0,5.6438117027282715
2017-12-13,6.349999904632568,6.210000038146973,6.260000228881836,6.289999961853027,5491609.0,5.6438117027282715
2017-12-14,6.320000171661377,6.230000019073486,6.289999961853027,6.300000190734863,5137526.0,5.652784824371338
2017-12-15,6.360000133514404,6.239999771118164,6.28000020980835,6.329999923706055,5496478.0,5.679702281951904
2017-12-18,6.380000114440918,6.28000020980835,6.320000171661377,6.360000133514404,7590998.0,5.706620693206787
2017-12-19,6.550000190734863,6.349999904632568,6.349999904632568,6.5,10616783.0,5.83223819732666
2017-12-20,6.550000190734863,6.409999847412109,6.480000019073486,6.440000057220459,8996779.0,5.778401851654053
2017-12-21,6.570000171661377,6.400000095367432,6.400000095367432,6.550000190734863,11503899.0,5.877101898193359
2017-12-22,6.570000171661377,6.480000019073486,6.550000190734863,6.53000020980835,6886345.0,5.859156131744385
2017-12-25,6.550000190734863,6.28000020980835,6.539999961853027,6.289999961853027,11450890.0,5.6438117027282715
2017-12-26,6.28000020980835,6.079999923706055,6.260000228881836,6.199999809265137,14742965.0,5.5630574226379395
2017-12-27,6.25,6.119999885559082,6.179999828338623,6.130000114440918,7826574.0,5.50024938583374
2017-12-28,6.199999809265137,6.119999885559082,6.139999866485596,6.179999828338623,6675508.0,5.545112133026123
2017-12-29,6.289999961853027,6.179999828338623,6.179999828338623,6.28000020980835,9325820.0,5.634839057922363
2018-01-02,6.480000019073486,6.239999771118164,6.289999961853027,6.460000038146973,16579464.0,5.796347141265869
2018-01-03,6.559999942779541,6.420000076293945,6.460000038146973,6.489999771118164,14670158.0,5.823265075683594
2018-01-04,6.550000190734863,6.420000076293945,6.480000019073486,6.550000190734863,14134510.0,5.877101898193359
2018-01-05,6.650000095367432,6.510000228881836,6.53000020980835,6.639999866485596,14870669.0,5.957855701446533
2018-01-08,6.78000020980835,6.590000152587891,6.630000114440918,6.71999979019165,17924246.0,6.029636383056641
2018-01-09,6.769999980926514,6.679999828338623,6.71999979019165,6.699999809265137,10613278.0,6.011691093444824
2018-01-10,6.739999771118164,6.579999923706055,6.699999809265137,6.650000095367432,11127924.0,5.966827869415283
2018-01-11,6.739999771118164,6.599999904632568,6.619999885559082,6.639999866485596,9483911.0,5.957855701446533
2018-01-12,6.829999923706055,6.619999885559082,6.639999866485596,6.630000114440918,11901492.0,5.948882579803467
2018-01-15,6.690000057220459,6.429999828338623,6.630000114440918,6.480000019073486,12914448.0,5.8142924308776855
2018-01-16,6.619999885559082,6.440000057220459,6.480000019073486,6.610000133514404,9756332.0,5.930937767028809
2018-01-17,6.639999866485596,6.460000038146973,6.630000114440918,6.559999942779541,10042076.0,5.886074066162109
2018-01-18,6.840000152587891,6.570000171661377,6.570000171661377,6.809999942779541,18774106.0,6.110390663146973
2018-01-19,6.920000076293945,6.730000019073486,6.820000171661377,6.869999885559082,20892252.0,6.16422700881958
2018-01-22,7.119999885559082,6.809999942779541,6.829999923706055,7.110000133514404,23286088.0,6.379570960998535
2018-01-23,7.110000133514404,6.989999771118164,7.079999923706055,7.019999980926514,15342788.0,6.298816680908203
2018-01-24,7.019999980926514,6.840000152587891,7.010000228881836,6.929999828338623,13402810.0,6.218062877655029
2018-01-25,7.090000152587891,6.889999866485596,6.889999866485596,7.010000228881836,14649818.0,6.289844512939453
2018-01-26,7.130000114440918,6.900000095367432,6.96999979019165,7.119999885559082,18803988.0,6.388543605804443
2018-01-29,7.409999847412109,7.110000133514404,7.119999885559082,7.25,27362307.0,6.50518798828125
2018-01-30,7.360000133514404,7.179999828338623,7.320000171661377,7.21999979019165,15214443.0,6.478270053863525
2018-01-31,7.130000114440918,6.860000133514404,7.130000114440918,6.920000076293945,23980938.0,6.209090709686279
2018-02-01,7.039999961853027,6.75,6.940000057220459,6.880000114440918,18729187.0,6.17319917678833
2018-02-02,7.039999961853027,6.630000114440918,6.809999942779541,7.03000020980835,16145968.0,6.3077898025512695
2018-02-05,7.300000190734863,6.900000095367432,6.949999809265137,7.289999961853027,23992123.0,6.541079521179199
2018-02-06,7.28000020980835,6.78000020980835,7.150000095367432,6.789999961853027,26241603.0,6.092445373535156
2018-02-07,7.03000020980835,6.710000038146973,6.929999828338623,6.789999961853027,23050110.0,6.092445373535156
2018-02-08,6.75,6.369999885559082,6.730000019073486,6.5,20747420.0,5.83223819732666
2018-02-09,6.349999904632568,6.010000228881836,6.300000190734863,6.03000020980835,18631385.0,5.4105224609375
2018-02-12,6.329999923706055,6.110000133514404,6.110000133514404,6.260000228881836,10808773.0,5.616893768310547
2018-02-13,6.360000133514404,6.25,6.269999980926514,6.28000020980835,9033179.0,5.634839057922363
2018-02-14,6.349999904632568,6.199999809265137,6.260000228881836,6.309999942779541,5913021.0,5.661756992340088
2018-02-22,6.440000057220459,6.309999942779541,6.360000133514404,6.400000095367432,6117410.0,5.74251127243042
2018-02-23,6.800000190734863,6.380000114440918,6.400000095367432,6.690000057220459,18924915.0,6.002718925476074
2018-02-26,6.829999923706055,6.679999828338623,6.699999809265137,6.820000171661377,13565479.0,6.119363307952881
2018-02-27,6.840000152587891,6.650000095367432,6.800000190734863,6.699999809265137,10651601.0,6.011691093444824
2018-02-28,6.96999979019165,6.570000171661377,6.650000095367432,6.900000095367432,18210242.0,6.191144943237305
2018-03-01,7.010000228881836,6.75,6.769999980926514,6.949999809265137,16959860.0,6.236008167266846
2018-03-02,6.920000076293945,6.760000228881836,6.860000133514404,6.800000190734863,12457151.0,6.101418495178223
2018-03-05,6.849999904632568,6.659999847412109,6.820000171661377,6.71999979019165,10000167.0,6.029636383056641
2018-03-06,6.880000114440918,6.670000076293945,6.730000019073486,6.880000114440918,11281203.0,6.17319917678833
2018-03-07,6.929999828338623,6.710000038146973,6.889999866485596,6.730000019073486,12359829.0,6.038609504699707
2018-03-08,6.800000190734863,6.690000057220459,6.730000019073486,6.739999771118164,6995408.0,6.047581672668457
2018-03-09,6.78000020980835,6.659999847412109,6.760000228881836,6.769999980926514,9393108.0,6.07450008392334
2018-03-12,6.900000095367432,6.739999771118164,6.789999961853027,6.889999866485596,15178742.0,6.1821722984313965
2018-03-13,6.909999847412109,6.699999809265137,6.909999847412109,6.730000019073486,12208122.0,6.038609504699707
2018-03-14,6.769999980926514,6.659999847412109,6.699999809265137,6.710000038146973,5865013.0,6.020664215087891
2018-03-15,6.71999979019165,6.5,6.679999828338623,6.559999942779541,11264190.0,5.886074066162109
2018-03-16,6.610000133514404,6.510000228881836,6.550000190734863,6.590000152587891,7262055.0,5.912992477416992
2018-03-19,6.650000095367432,6.409999847412109,6.639999866485596,6.429999828338623,12006687.0,5.7694292068481445
2018-03-20,6.5,6.340000152587891,6.360000133514404,6.429999828338623,11037325.0,5.7694292068481445
2018-03-21,6.460000038146973,6.289999961853027,6.449999809265137,6.300000190734863,17905430.0,5.652784824371338
2018-03-22,6.349999904632568,6.199999809265137,6.289999961853027,6.21999979019165,10355453.0,5.581003189086914
2018-03-23,6.170000076293945,5.929999828338623,6.079999923706055,6.03000020980835,17186477.0,5.4105224609375
2018-03-26,6.010000228881836,5.849999904632568,6.0,5.920000076293945,19595849.0,5.311822891235352
2018-03-27,6.099999904632568,5.960000038146973,6.0,5.980000019073486,23451369.0,5.365658760070801
2018-03-28,5.980000019073486,5.800000190734863,5.949999809265137,5.820000171661377,15614000.0,5.2220964431762695
2018-03-29,5.96999979019165,5.800000190734863,5.849999904632568,5.960000038146973,15933972.0,5.347713947296143
2018-03-30,6.019999980926514,5.929999828338623,5.980000019073486,5.980000019073486,12027720.0,5.365658760070801
2018-04-02,6.010000228881836,5.849999904632568,6.0,5.880000114440918,19585184.0,5.2759318351745605
2018-04-03,5.809999942779541,5.730000019073486,5.789999961853027,5.800000190734863,11013547.0,5.204150676727295
2018-04-04,5.860000133514404,5.739999771118164,5.800000190734863,5.75,11246835.0,5.159287452697754
2018-04-09,5.769999980926514,5.670000076293945,5.71999979019165,5.710000038146973,14515839.0,5.123396396636963
2018-04-10,5.809999942779541,5.679999828338623,5.739999771118164,5.769999980926514,27745131.0,5.177232265472412
2018-04-11,5.980000019073486,5.78000020980835,5.789999961853027,5.96999979019165,28348959.0,5.356686115264893
2018-04-12,5.940000057220459,5.849999904632568,5.940000057220459,5.860000133514404,17995833.0,5.257986545562744
2018-04-13,5.920000076293945,5.789999961853027,5.889999866485596,5.809999942779541,14766484.0,5.213123321533203
2018-04-16,5.800000190734863,5.670000076293945,5.800000190734863,5.699999809265137,13272682.0,5.114423751831055
2018-04-17,5.760000228881836,5.599999904632568,5.71999979019165,5.610000133514404,13461065.0,5.033669948577881
2018-04-18,5.670000076293945,5.460000038146973,5.650000095367432,5.630000114440918,16815648.0,5.051615238189697
2018-04-19,5.659999847412109,5.599999904632568,5.650000095367432,5.630000114440918,9260016.0,5.051615238189697
2018-04-20,5.630000114440918,5.389999866485596,5.610000133514404,5.400000095367432,14877348.0,4.845243453979492
2018-04-23,5.539999961853027,5.380000114440918,5.389999866485596,5.519999980926514,11744742.0,4.952915668487549
2018-04-24,5.670000076293945,5.46999979019165,5.5,5.639999866485596,17033105.0,5.0605878829956055
2018-04-25,5.650000095367432,5.579999923706055,5.599999904632568,5.610000133514404,8214756.0,5.033669948577881
2018-04-26,5.639999866485596,5.550000190734863,5.599999904632568,5.570000171661377,6555500.0,4.997779369354248
2018-04-27,5.760000228881836,5.5,5.579999923706055,5.75,12963441.0,5.159287452697754
2018-05-02,5.75,5.409999847412109,5.75,5.570000171661377,20932300.0,4.997779369354248
2018-05-03,5.599999904632568,5.480000019073486,5.53000020980835,5.579999923706055,11740626.0,5.006751537322998
2018-05-04,5.579999923706055,5.46999979019165,5.559999942779541,5.510000228881836,8584603.0,4.943943023681641
2018-05-07,5.730000019073486,5.550000190734863,5.570000171661377,5.699999809265137,19854311.0,5.114423751831055
2018-05-08,5.809999942779541,5.679999828338623,5.71999979019165,5.760000228881836,17139829.0,5.16826057434082
2018-05-09,5.800000190734863,5.71999979019165,5.789999961853027,5.739999771118164,9865151.0,5.1503143310546875
2018-05-10,5.849999904632568,5.739999771118164,5.769999980926514,5.78000020980835,12002504.0,5.186205863952637
2018-05-11,5.820000171661377,5.739999771118164,5.800000190734863,5.75,8170804.0,5.159287452697754
2018-05-14,5.78000020980835,5.670000076293945,5.75,5.679999828338623,8101340.0,5.096478462219238
2018-05-15,5.730000019073486,5.639999866485596,5.690000057220459,5.730000019073486,8293635.0,5.1413421630859375
2018-05-16,5.769999980926514,5.639999866485596,5.699999809265137,5.739999771118164,10473581.0,5.1503143310546875
2018-05-17,5.860000133514404,5.730000019073486,5.730000019073486,5.78000020980835,15189761.0,5.186205863952637
2018-05-18,5.940000057220459,5.739999771118164,5.789999961853027,5.929999828338623,21037235.0,5.32079553604126
2018-05-21,6.03000020980835,5.909999847412109,5.96999979019165,5.929999828338623,16038610.0,5.32079553604126
2018-05-22,6.010000228881836,5.909999847412109,5.920000076293945,5.960000038146973,12332229.0,5.347713947296143
2018-05-23,5.929999828338623,5.78000020980835,5.929999828338623,5.789999961853027,14570111.0,5.195178031921387
2018-05-24,5.860000133514404,5.769999980926514,5.769999980926514,5.840000152587891,8487596.0,5.240041732788086
2018-05-25,5.820000171661377,5.659999847412109,5.820000171661377,5.699999809265137,10652559.0,5.114423751831055
2018-05-28,5.800000190734863,5.630000114440918,5.730000019073486,5.760000228881836,11131773.0,5.16826057434082
2018-05-29,5.78000020980835,5.670000076293945,5.730000019073486,5.710000038146973,7342196.0,5.123396396636963
2018-05-30,5.639999866485596,5.460000038146973,5.639999866485596,5.5,10395884.0,4.934970855712891
2018-05-31,5.639999866485596,5.46999979019165,5.539999961853027,5.590000152587891,12345773.0,5.015725135803223
2018-06-01,5.599999904632568,5.480000019073486,5.539999961853027,5.570000171661377,7898855.0,4.997779369354248
2018-06-04,5.610000133514404,5.53000020980835,5.579999923706055,5.570000171661377,5738928.0,4.997779369354248
2018-06-05,5.659999847412109,5.550000190734863,5.570000171661377,5.659999847412109,6563942.0,5.078533172607422
2018-06-06,5.670000076293945,5.599999904632568,5.659999847412109,5.630000114440918,5147143.0,5.051615238189697
2018-06-07,5.659999847412109,5.559999942779541,5.650000095367432,5.570000171661377,7476123.0,4.997779369354248
2018-06-08,5.559999942779541,5.400000095367432,5.550000190734863,5.460000038146973,7844071.0,4.8990797996521
2018-06-11,5.559999942779541,5.389999866485596,5.460000038146973,5.460000038146973,6233490.0,4.8990797996521
2018-06-12,5.570000171661377,5.429999828338623,5.440000057220459,5.559999942779541,5676028.0,4.98880672454834
2018-06-13,5.570000171661377,5.5,5.550000190734863,5.519999980926514,4913857.0,4.952915668487549
2018-06-14,5.590000152587891,5.53000020980835,5.550000190734863,5.550000190734863,5052638.0,4.979834079742432
2018-06-15,5.559999942779541,5.489999771118164,5.559999942779541,5.550000190734863,5611000.0,4.979834079742432
2018-06-19,5.489999771118164,5.019999980926514,5.489999771118164,5.119999885559082,11194949.0,4.594008445739746
2018-06-20,5.28000020980835,5.099999904632568,5.119999885559082,5.260000228881836,6559690.0,4.719626426696777
2018-06-21,5.329999923706055,5.199999809265137,5.260000228881836,5.239999771118164,7071870.0,4.701680660247803
2018-06-22,5.090000152587891,4.909999847412109,5.03000020980835,5.070000171661377,5280555.0,4.705393314361572
2018-06-25,5.110000133514404,4.940000057220459,5.099999904632568,4.949999809265137,5610339.0,4.594022750854492
2018-06-26,4.96999979019165,4.849999904632568,4.900000095367432,4.960000038146973,6056324.0,4.603303909301758
2018-06-27,5.059999942779541,4.869999885559082,4.96999979019165,4.940000057220459,14817931.0,4.584742069244385
2018-06-28,4.989999771118164,4.860000133514404,4.880000114440918,4.889999866485596,9539852.0,4.538337707519531
2018-06-29,5.0,4.869999885559082,4.900000095367432,4.980000019073486,17012689.0,4.621865749359131
2018-07-02,4.989999771118164,4.800000190734863,4.96999979019165,4.860000133514404,14296300.0,4.510495185852051
2018-07-03,4.880000114440918,4.760000228881836,4.840000152587891,4.860000133514404,11924283.0,4.510495185852051
2018-07-04,4.860000133514404,4.730000019073486,4.820000171661377,4.739999771118164,10072964.0,4.399125099182129
2018-07-05,4.760000228881836,4.539999961853027,4.730000019073486,4.550000190734863,11022855.0,4.2227888107299805
2018-07-06,4.800000190734863,4.380000114440918,4.539999961853027,4.679999828338623,20141725.0,4.343440055847168
2018-07-09,4.739999771118164,4.619999885559082,4.639999866485596,4.670000076293945,14225679.0,4.3341593742370605
2018-07-10,4.739999771118164,4.650000095367432,4.679999828338623,4.690000057220459,8656355.0,4.352720737457275
2018-07-11,4.659999847412109,4.510000228881836,4.619999885559082,4.619999885559082,10918270.0,4.287755012512207
2018-07-12,4.800000190734863,4.590000152587891,4.599999904632568,4.75,12333391.0,4.408405780792236
2018-07-13,4.789999961853027,4.71999979019165,4.789999961853027,4.769999980926514,7269390.0,4.426967620849609
2018-07-16,4.78000020980835,4.71999979019165,4.769999980926514,4.75,3984945.0,4.408405780792236
2018-07-17,4.75,4.639999866485596,4.75,4.679999828338623,8361575.0,4.343440055847168
2018-07-18,4.71999979019165,4.610000133514404,4.690000057220459,4.630000114440918,6551439.0,4.2970356941223145
2018-07-19,4.659999847412109,4.579999923706055,4.639999866485596,4.599999904632568,5585000.0,4.269192695617676
2018-07-20,4.650000095367432,4.53000020980835,4.599999904632568,4.630000114440918,9786360.0,4.2970356941223145
2018-07-23,4.710000038146973,4.570000171661377,4.610000133514404,4.699999809265137,10980498.0,4.362001419067383
2018-07-24,4.900000095367432,4.679999828338623,4.679999828338623,4.880000114440918,19366986.0,4.529057502746582
2018-07-25,4.880000114440918,4.820000171661377,4.860000133514404,4.840000152587891,8227800.0,4.491933822631836
2018-07-26,4.880000114440918,4.809999942779541,4.849999904632568,4.840000152587891,8007518.0,4.491933822631836
2018-07-27,4.929999828338623,4.829999923706055,4.829999923706055,4.860000133514404,11238470.0,4.510495185852051
2018-07-30,4.880000114440918,4.760000228881836,4.849999904632568,4.809999942779541,9276200.0,4.464090824127197
2018-07-31,4.849999904632568,4.78000020980835,4.789999961853027,4.840000152587891,5064752.0,4.491933822631836
2018-08-01,4.900000095367432,4.78000020980835,4.840000152587891,4.789999961853027,9487900.0,4.445529460906982
2018-08-02,4.760000228881836,4.590000152587891,4.760000228881836,4.670000076293945,10173500.0,4.3341593742370605
2018-08-03,4.760000228881836,4.630000114440918,4.659999847412109,4.699999809265137,8289276.0,4.362001419067383
2018-08-06,4.71999979019165,4.539999961853027,4.710000038146973,4.570000171661377,8785595.0,4.2413506507873535
2018-08-07,4.71999979019165,4.559999942779541,4.599999904632568,4.710000038146973,8086260.0,4.371283054351807
2018-08-08,4.75,4.659999847412109,4.690000057220459,4.690000057220459,6634370.0,4.352720737457275
2018-08-09,4.809999942779541,4.670000076293945,4.710000038146973,4.78000020980835,8212200.0,4.436248779296875
2018-08-10,4.829999923706055,4.75,4.760000228881836,4.789999961853027,7847650.0,4.445529460906982
2018-08-13,4.820000171661377,4.71999979019165,4.760000228881836,4.820000171661377,6903909.0,4.473372459411621
2018-08-14,4.820000171661377,4.760000228881836,4.809999942779541,4.800000190734863,5725880.0,4.45481014251709
2018-08-15,4.789999961853027,4.679999828338623,4.78000020980835,4.699999809265137,5135750.0,4.362001419067383
2018-08-16,4.679999828338623,4.590000152587891,4.630000114440918,4.619999885559082,8118313.0,4.287755012512207
2018-08-17,4.670000076293945,4.559999942779541,4.639999866485596,4.570000171661377,5510250.0,4.2413506507873535
2018-08-20,4.590000152587891,4.489999771118164,4.559999942779541,4.590000152587891,4262980.0,4.259912490844727
2018-08-21,4.710000038146973,4.559999942779541,4.590000152587891,4.679999828338623,9922600.0,4.343440055847168
2018-08-22,4.690000057220459,4.639999866485596,4.659999847412109,4.650000095367432,5725201.0,4.3155975341796875
2018-08-23,4.679999828338623,4.550000190734863,4.659999847412109,4.599999904632568,8576302.0,4.269192695617676
2018-08-24,4.659999847412109,4.539999961853027,4.599999904632568,4.590000152587891,6708400.0,4.259912490844727
2018-08-27,4.710000038146973,4.619999885559082,4.630000114440918,4.690000057220459,9077900.0,4.352720737457275
2018-08-28,4.760000228881836,4.670000076293945,4.699999809265137,4.739999771118164,12448097.0,4.399125099182129
2018-08-29,4.769999980926514,4.699999809265137,4.71999979019165,4.730000019073486,7660409.0,4.3898444175720215
2018-08-30,4.78000020980835,4.699999809265137,4.739999771118164,4.71999979019165,8310500.0,4.380563259124756
2018-08-31,4.730000019073486,4.659999847412109,4.730000019073486,4.679999828338623,4500965.0,4.343440055847168
2018-09-03,4.690000057220459,4.510000228881836,4.679999828338623,4.630000114440918,7018970.0,4.2970356941223145
2018-09-04,4.75,4.599999904632568,4.630000114440918,4.71999979019165,7465918.0,4.380563259124756
2018-09-05,4.75,4.659999847412109,4.730000019073486,4.659999847412109,5921431.0,4.324878215789795
2018-09-06,4.679999828338623,4.599999904632568,4.659999847412109,4.619999885559082,5291573.0,4.287755012512207
2018-09-07,4.710000038146973,4.610000133514404,4.610000133514404,4.679999828338623,5815276.0,4.343440055847168
2018-09-10,4.679999828338623,4.579999923706055,4.659999847412109,4.599999904632568,4862540.0,4.269192695617676
2018-09-11,4.630000114440918,4.539999961853027,4.599999904632568,4.619999885559082,5409208.0,4.287755012512207
2018-09-12,4.630000114440918,4.570000171661377,4.610000133514404,4.610000133514404,3299316.0,4.2784743309021
2018-09-13,4.679999828338623,4.590000152587891,4.639999866485596,4.670000076293945,5646660.0,4.3341593742370605
2018-09-14,4.679999828338623,4.619999885559082,4.670000076293945,4.630000114440918,5251391.0,4.2970356941223145
2018-09-17,4.630000114440918,4.550000190734863,4.630000114440918,4.570000171661377,5439661.0,4.2413506507873535
2018-09-18,4.639999866485596,4.519999980926514,4.53000020980835,4.619999885559082,5920802.0,4.287755012512207
2018-09-19,4.679999828338623,4.570000171661377,4.599999904632568,4.650000095367432,8454354.0,4.3155975341796875
2018-09-20,4.659999847412109,4.610000133514404,4.639999866485596,4.610000133514404,4145066.0,4.2784743309021
2018-09-21,4.730000019073486,4.619999885559082,4.619999885559082,4.730000019073486,9228468.0,4.3898444175720215
2018-09-25,4.739999771118164,4.670000076293945,4.71999979019165,4.699999809265137,6243225.0,4.362001419067383
2018-09-26,4.760000228881836,4.690000057220459,4.699999809265137,4.710000038146973,6816423.0,4.371283054351807
2018-09-27,4.730000019073486,4.650000095367432,4.730000019073486,4.659999847412109,5254689.0,4.324878215789795
2018-09-28,4.75,4.659999847412109,4.670000076293945,4.730000019073486,6223095.0,4.3898444175720215
2018-10-08,4.690000057220459,4.610000133514404,4.679999828338623,4.610000133514404,6232931.0,4.2784743309021
2018-10-09,4.650000095367432,4.579999923706055,4.619999885559082,4.619999885559082,5861176.0,4.287755012512207
2018-10-10,4.650000095367432,4.599999904632568,4.619999885559082,4.630000114440918,3274206.0,4.2970356941223145
2018-10-11,4.53000020980835,4.190000057220459,4.53000020980835,4.230000019073486,10836490.0,3.9258012771606445
2018-10-12,4.260000228881836,4.090000152587891,4.21999979019165,4.230000019073486,6652544.0,3.9258012771606445
2018-10-15,4.260000228881836,4.150000095367432,4.21999979019165,4.159999847412109,6255080.0,3.860835552215576
2018-10-16,4.199999809265137,4.039999961853027,4.170000076293945,4.079999923706055,7587226.0,3.786588668823242
2018-10-17,4.150000095367432,4.03000020980835,4.119999885559082,4.119999885559082,5271490.0,3.823712110519409
2018-10-18,4.110000133514404,4.019999980926514,4.110000133514404,4.050000190734863,3841000.0,3.7587461471557617
2018-10-19,4.300000190734863,3.9800000190734863,4.03000020980835,4.139999866485596,7221480.0,3.842273712158203
2018-10-22,4.340000152587891,4.150000095367432,4.150000095367432,4.309999942779541,12662199.0,4.000048637390137
2018-10-23,4.300000190734863,4.150000095367432,4.289999961853027,4.190000057220459,12056809.0,3.8886783123016357
2018-10-24,4.239999771118164,4.150000095367432,4.150000095367432,4.179999828338623,8494359.0,3.879396915435791
2018-10-25,4.159999847412109,4.010000228881836,4.050000190734863,4.150000095367432,6305680.0,3.8515546321868896
2018-10-26,4.28000020980835,4.139999866485596,4.150000095367432,4.230000019073486,10490177.0,3.9258012771606445
2018-10-29,4.340000152587891,4.269999980926514,4.309999942779541,4.289999961853027,10795661.0,3.9814865589141846
2018-10-30,4.400000095367432,4.25,4.300000190734863,4.349999904632568,7169800.0,4.037171840667725
2018-10-31,4.46999979019165,4.329999923706055,4.349999904632568,4.429999828338623,9851309.0,4.1114182472229
2018-11-01,4.539999961853027,4.429999828338623,4.440000057220459,4.429999828338623,10208440.0,4.1114182472229
2018-11-02,4.619999885559082,4.460000038146973,4.510000228881836,4.590000152587891,13199359.0,4.259912490844727
2018-11-05,4.610000133514404,4.510000228881836,4.579999923706055,4.599999904632568,8917944.0,4.269192695617676
2018-11-06,4.650000095367432,4.539999961853027,4.590000152587891,4.630000114440918,6906726.0,4.2970356941223145
2018-11-07,4.710000038146973,4.579999923706055,4.630000114440918,4.590000152587891,8801109.0,4.259912490844727
2018-11-08,4.650000095367432,4.579999923706055,4.639999866485596,4.590000152587891,6026857.0,4.259912490844727
2018-11-09,4.699999809265137,4.570000171661377,4.599999904632568,4.639999866485596,10334072.0,4.306316375732422
2018-11-12,4.78000020980835,4.659999847412109,4.699999809265137,4.769999980926514,11106542.0,4.426967620849609
2018-11-13,4.820000171661377,4.699999809265137,4.71999979019165,4.769999980926514,14846613.0,4.426967620849609
2018-11-14,4.869999885559082,4.75,4.760000228881836,4.760000228881836,12215691.0,4.417686939239502
2018-11-15,4.820000171661377,4.760000228881836,4.760000228881836,4.809999942779541,9889173.0,4.464090824127197
2018-11-16,4.900000095367432,4.789999961853027,4.809999942779541,4.900000095367432,11996054.0,4.547618865966797
2018-11-19,4.940000057220459,4.820000171661377,4.869999885559082,4.880000114440918,12042175.0,4.529057502746582
2018-11-20,4.869999885559082,4.670000076293945,4.840000152587891,4.679999828338623,13012973.0,4.343440055847168
2018-11-21,4.78000020980835,4.650000095367432,4.650000095367432,4.769999980926514,11293776.0,4.426967620849609
2018-11-22,4.820000171661377,4.730000019073486,4.789999961853027,4.75,8257218.0,4.408405780792236
2018-11-23,4.78000020980835,4.550000190734863,4.78000020980835,4.550000190734863,10078973.0,4.2227888107299805
2018-11-26,4.659999847412109,4.510000228881836,4.519999980926514,4.570000171661377,8152856.0,4.2413506507873535
2018-11-27,4.619999885559082,4.519999980926514,4.590000152587891,4.539999961853027,5562307.0,4.213508129119873
2018-11-28,4.599999904632568,4.420000076293945,4.53000020980835,4.590000152587891,8029718.0,4.259912490844727
2018-11-29,4.630000114440918,4.460000038146973,4.619999885559082,4.460000038146973,6910687.0,4.139261245727539
2018-11-30,4.5,4.400000095367432,4.460000038146973,4.480000019073486,7412112.0,4.157823085784912
2018-12-03,4.730000019073486,4.559999942779541,4.559999942779541,4.699999809265137,14555249.0,4.362001419067383
2018-12-04,4.739999771118164,4.659999847412109,4.710000038146973,4.71999979019165,9517714.0,4.380563259124756
2018-12-05,4.929999828338623,4.639999866485596,4.659999847412109,4.789999961853027,20725205.0,4.445529460906982
2018-12-06,4.78000020980835,4.639999866485596,4.769999980926514,4.670000076293945,11614780.0,4.3341593742370605
2018-12-07,4.710000038146973,4.550000190734863,4.690000057220459,4.630000114440918,11912262.0,4.2970356941223145
2018-12-10,4.599999904632568,4.510000228881836,4.579999923706055,4.519999980926514,8670482.0,4.1949462890625
2018-12-11,4.570000171661377,4.519999980926514,4.519999980926514,4.550000190734863,5693440.0,4.2227888107299805
2018-12-12,4.599999904632568,4.53000020980835,4.570000171661377,4.550000190734863,5572255.0,4.2227888107299805
2018-12-13,4.650000095367432,4.53000020980835,4.559999942779541,4.610000133514404,10416147.0,4.2784743309021
2018-12-14,4.610000133514404,4.480000019073486,4.590000152587891,4.510000228881836,7267887.0,4.185666084289551
2018-12-17,4.510000228881836,4.440000057220459,4.480000019073486,4.480000019073486,7813946.0,4.157823085784912
2018-12-18,4.460000038146973,4.389999866485596,4.449999809265137,4.440000057220459,8591456.0,4.120699405670166
2018-12-19,4.449999809265137,4.400000095367432,4.440000057220459,4.409999847412109,4571180.0,4.0928568840026855
2018-12-20,4.420000076293945,4.349999904632568,4.400000095367432,4.380000114440918,7013987.0,4.065014362335205
2018-12-21,4.389999866485596,4.309999942779541,4.360000133514404,4.369999885559082,5961323.0,4.055733680725098
2018-12-24,4.429999828338623,4.340000152587891,4.349999904632568,4.420000076293945,4200750.0,4.102138042449951
2018-12-25,4.400000095367432,4.269999980926514,4.380000114440918,4.369999885559082,5833778.0,4.055733680725098
2018-12-26,4.400000095367432,4.329999923706055,4.349999904632568,4.349999904632568,5038127.0,4.037171840667725
2018-12-27,4.420000076293945,4.309999942779541,4.400000095367432,4.309999942779541,6946835.0,4.000048637390137
2018-12-28,4.389999866485596,4.309999942779541,4.309999942779541,4.349999904632568,5152874.0,4.037171840667725
2019-01-02,4.360000133514404,4.300000190734863,4.349999904632568,4.320000171661377,6409527.0,4.009329319000244
2019-01-03,4.389999866485596,4.320000171661377,4.340000152587891,4.369999885559082,7319747.0,4.055733680725098
2019-01-04,4.53000020980835,4.309999942779541,4.329999923706055,4.489999771118164,10994474.0,4.167103290557861
2019-01-07,4.519999980926514,4.309999942779541,4.329999923706055,4.510000228881836,12178861.0,4.185666084289551
2019-01-08,4.510000228881836,4.46999979019165,4.480000019073486,4.489999771118164,7010684.0,4.167103290557861
2019-01-09,4.559999942779541,4.480000019073486,4.489999771118164,4.489999771118164,10718300.0,4.167103290557861
2019-01-10,4.619999885559082,4.46999979019165,4.489999771118164,4.53000020980835,10979249.0,4.204227447509766
2019-01-11,4.619999885559082,4.519999980926514,4.53000020980835,4.590000152587891,10207143.0,4.259912490844727
2019-01-14,4.659999847412109,4.550000190734863,4.599999904632568,4.559999942779541,8205251.0,4.232069969177246
2019-01-15,4.590000152587891,4.539999961853027,4.539999961853027,4.579999923706055,9577483.0,4.250631332397461
2019-01-16,4.579999923706055,4.489999771118164,4.579999923706055,4.510000228881836,12344249.0,4.185666084289551
2019-01-17,4.539999961853027,4.489999771118164,4.519999980926514,4.5,7748552.0,4.176384449005127
2019-01-18,4.550000190734863,4.46999979019165,4.5,4.53000020980835,12330893.0,4.204227447509766
2019-01-21,4.53000020980835,4.460000038146973,4.519999980926514,4.480000019073486,16914720.0,4.157823085784912
2019-01-22,4.480000019073486,4.369999885559082,4.480000019073486,4.369999885559082,11273590.0,4.055733680725098
2019-01-23,4.389999866485596,4.320000171661377,4.360000133514404,4.349999904632568,13097162.0,4.037171840667725
2019-01-24,4.380000114440918,4.320000171661377,4.340000152587891,4.369999885559082,7657800.0,4.055733680725098
2019-01-25,4.400000095367432,4.349999904632568,4.360000133514404,4.360000133514404,11058673.0,4.04645299911499
2019-01-28,4.400000095367432,4.309999942779541,4.369999885559082,4.329999923706055,10169208.0,4.018610000610352
2019-01-29,4.329999923706055,4.239999771118164,4.320000171661377,4.289999961853027,8833630.0,3.9814865589141846
2019-01-30,4.309999942779541,4.25,4.28000020980835,4.260000228881836,6615174.0,3.953644275665283
2019-01-31,4.300000190734863,4.25,4.28000020980835,4.289999961853027,10936710.0,3.9814865589141846
2019-02-01,4.340000152587891,4.260000228881836,4.289999961853027,4.340000152587891,13189317.0,4.027891159057617
2019-02-11,4.420000076293945,4.309999942779541,4.340000152587891,4.409999847412109,15098077.0,4.0928568840026855
2019-02-12,4.510000228881836,4.380000114440918,4.400000095367432,4.489999771118164,18985528.0,4.167103290557861
2019-02-13,4.550000190734863,4.46999979019165,4.46999979019165,4.539999961853027,17114312.0,4.213508129119873
2019-02-14,4.559999942779541,4.489999771118164,4.53000020980835,4.510000228881836,13881581.0,4.185666084289551
2019-02-15,4.539999961853027,4.460000038146973,4.519999980926514,4.480000019073486,11245820.0,4.157823085784912
2019-02-18,4.610000133514404,4.480000019073486,4.489999771118164,4.599999904632568,18721439.0,4.269192695617676
2019-02-19,4.650000095367432,4.550000190734863,4.599999904632568,4.579999923706055,18274337.0,4.250631332397461
2019-02-20,4.650000095367432,4.539999961853027,4.579999923706055,4.650000095367432,16981049.0,4.3155975341796875
2019-02-21,4.659999847412109,4.550000190734863,4.630000114440918,4.579999923706055,17528206.0,4.250631332397461
2019-02-22,4.639999866485596,4.519999980926514,4.579999923706055,4.639999866485596,18701003.0,4.306316375732422
2019-02-25,4.940000057220459,4.650000095367432,4.679999828338623,4.909999847412109,38838243.0,4.556899547576904
2019-02-26,5.050000190734863,4.840000152587891,4.929999828338623,4.900000095367432,35084857.0,4.547618865966797
2019-02-27,4.96999979019165,4.849999904632568,4.889999866485596,4.900000095367432,20895845.0,4.547618865966797
2019-02-28,5.010000228881836,4.869999885559082,4.900000095367432,4.960000038146973,26964621.0,4.603303909301758
2019-03-01,5.010000228881836,4.860000133514404,4.940000057220459,4.949999809265137,22747455.0,4.594022750854492
2019-03-04,5.150000095367432,4.940000057220459,5.0,5.039999961853027,36247558.0,4.677550792694092
2019-03-05,5.070000171661377,4.989999771118164,5.019999980926514,5.070000171661377,21403551.0,4.705393314361572
2019-03-06,5.139999866485596,5.03000020980835,5.070000171661377,5.139999866485596,29955994.0,4.770359039306641
2019-03-07,5.230000019073486,5.110000133514404,5.139999866485596,5.179999828338623,27598706.0,4.807482719421387
2019-03-08,5.130000114440918,4.889999866485596,5.130000114440918,4.909999847412109,33674645.0,4.556899547576904
2019-03-11,5.050000190734863,4.909999847412109,4.909999847412109,5.039999961853027,20229160.0,4.677550792694092
2019-03-12,5.150000095367432,5.03000020980835,5.079999923706055,5.110000133514404,27562443.0,4.742516994476318
2019-03-13,5.099999904632568,4.980000019073486,5.099999904632568,5.010000228881836,19531768.0,4.649708271026611
2019-03-14,5.019999980926514,4.889999866485596,4.989999771118164,4.929999828338623,14572427.0,4.575461387634277
2019-03-15,5.039999961853027,4.929999828338623,4.940000057220459,5.03000020980835,17387425.0,4.668270111083984
2019-03-18,5.130000114440918,5.010000228881836,5.050000190734863,5.130000114440918,19421162.0,4.761078834533691
2019-03-19,5.179999828338623,5.070000171661377,5.139999866485596,5.119999885559082,19068843.0,4.751797199249268
2019-03-20,5.150000095367432,5.019999980926514,5.099999904632568,5.130000114440918,17508084.0,4.761078834533691
2019-03-21,5.21999979019165,5.119999885559082,5.119999885559082,5.170000076293945,22901484.0,4.798201560974121
2019-03-22,5.289999961853027,5.119999885559082,5.190000057220459,5.28000020980835,23189879.0,4.900291919708252
2019-03-25,5.570000171661377,5.139999866485596,5.21999979019165,5.420000076293945,44288488.0,5.030223369598389
2019-03-26,5.5,5.099999904632568,5.389999866485596,5.139999866485596,37850755.0,4.770359039306641
2019-03-27,5.650000095367432,5.099999904632568,5.179999828338623,5.519999980926514,90163365.0,5.1230316162109375
2019-03-28,6.0,5.489999771118164,5.679999828338623,5.510000228881836,102973029.0,5.11375093460083
2019-03-29,6.050000190734863,5.510000228881836,5.650000095367432,5.889999866485596,104989394.0,5.466423034667969
2019-04-01,6.369999885559082,5.900000095367432,5.980000019073486,6.0,137816197.0,5.568512916564941
2019-04-02,6.329999923706055,5.909999847412109,6.130000114440918,6.179999828338623,132531111.0,5.735568046569824
2019-04-03,6.019999980926514,5.820000171661377,6.010000228881836,5.909999847412109,97812923.0,5.484984874725342
2019-04-04,6.039999961853027,5.809999942779541,5.940000057220459,5.860000133514404,63008983.0,5.4385809898376465
2019-04-08,6.449999809265137,6.079999923706055,6.300000190734863,6.289999961853027,127770648.0,5.837657451629639
2019-04-09,6.210000038146973,5.659999847412109,6.110000133514404,5.96999979019165,71499918.0,5.540669918060303
2019-04-10,6.03000020980835,5.820000171661377,5.849999904632568,5.989999771118164,46350323.0,5.559231758117676
2019-04-11,6.079999923706055,5.769999980926514,5.949999809265137,5.78000020980835,37699127.0,5.3643341064453125
2019-04-12,5.820000171661377,5.630000114440918,5.75,5.690000057220459,30447850.0,5.280806541442871
2019-04-15,5.769999980926514,5.570000171661377,5.730000019073486,5.570000171661377,35605919.0,5.169435977935791
2019-04-16,5.690000057220459,5.519999980926514,5.550000190734863,5.690000057220459,21963173.0,5.280806541442871
2019-04-17,5.789999961853027,5.659999847412109,5.699999809265137,5.71999979019165,25966504.0,5.308648586273193
2019-04-18,5.71999979019165,5.610000133514404,5.71999979019165,5.630000114440918,20681620.0,5.225121021270752
2019-04-19,5.659999847412109,5.579999923706055,5.650000095367432,5.659999847412109,16337314.0,5.252963542938232
2019-04-22,5.679999828338623,5.53000020980835,5.670000076293945,5.539999961853027,20729120.0,5.1415934562683105
2019-04-23,5.539999961853027,5.269999980926514,5.53000020980835,5.360000133514404,32218944.0,4.974538326263428
2019-04-24,5.449999809265137,5.309999942779541,5.389999866485596,5.449999809265137,15750175.0,5.058065891265869
2019-04-25,5.429999828338623,5.190000057220459,5.420000076293945,5.199999809265137,20745532.0,4.826044082641602
2019-04-26,5.28000020980835,5.159999847412109,5.179999828338623,5.199999809265137,13951664.0,4.826044082641602
2019-05-06,4.96999979019165,4.579999923706055,4.96999979019165,4.639999866485596,23587780.0,4.306316375732422
2019-05-07,4.730000019073486,4.599999904632568,4.670000076293945,4.690000057220459,12763094.0,4.352720737457275
2019-05-08,4.800000190734863,4.559999942779541,4.610000133514404,4.690000057220459,12287880.0,4.352720737457275
2019-05-09,4.699999809265137,4.639999866485596,4.650000095367432,4.650000095367432,7543147.0,4.3155975341796875
2019-05-10,4.769999980926514,4.590000152587891,4.679999828338623,4.75,14420688.0,4.408405780792236
2019-05-13,4.730000019073486,4.690000057220459,4.71999979019165,4.730000019073486,8417140.0,4.3898444175720215
2019-05-14,4.730000019073486,4.650000095367432,4.679999828338623,4.670000076293945,7341297.0,4.3341593742370605
2019-05-15,4.760000228881836,4.679999828338623,4.690000057220459,4.75,8525183.0,4.408405780792236
2019-05-16,4.78000020980835,4.71999979019165,4.739999771118164,4.78000020980835,9897581.0,4.436248779296875
2019-05-17,4.769999980926514,4.599999904632568,4.760000228881836,4.630000114440918,13077685.0,4.2970356941223145
2019-05-20,4.619999885559082,4.5,4.599999904632568,4.570000171661377,8570090.0,4.2413506507873535
2019-05-21,4.650000095367432,4.550000190734863,4.559999942779541,4.619999885559082,8346828.0,4.287755012512207
2019-05-22,4.639999866485596,4.570000171661377,4.619999885559082,4.590000152587891,7048504.0,4.259912490844727
2019-05-23,4.570000171661377,4.519999980926514,4.550000190734863,4.53000020980835,6651400.0,4.204227447509766
2019-05-24,4.550000190734863,4.46999979019165,4.519999980926514,4.5,6613346.0,4.176384449005127
2019-05-27,4.599999904632568,4.480000019073486,4.510000228881836,4.590000152587891,9255637.0,4.259912490844727
2019-05-28,4.639999866485596,4.570000171661377,4.599999904632568,4.619999885559082,7080900.0,4.287755012512207
2019-05-29,4.619999885559082,4.570000171661377,4.599999904632568,4.579999923706055,5919633.0,4.250631332397461
2019-05-30,4.579999923706055,4.5,4.570000171661377,4.539999961853027,6078271.0,4.213508129119873
2019-05-31,4.570000171661377,4.519999980926514,4.53000020980835,4.53000020980835,5018255.0,4.204227447509766
2019-06-03,4.539999961853027,4.46999979019165,4.53000020980835,4.480000019073486,5676361.0,4.157823085784912
2019-06-04,4.5,4.409999847412109,4.480000019073486,4.420000076293945,6253040.0,4.102138042449951
2019-06-05,4.46999979019165,4.420000076293945,4.440000057220459,4.429999828338623,5092600.0,4.1114182472229
2019-06-06,4.449999809265137,4.409999847412109,4.440000057220459,4.429999828338623,6314540.0,4.1114182472229
2019-06-10,4.5,4.429999828338623,4.429999828338623,4.480000019073486,4137900.0,4.157823085784912
2019-06-11,4.619999885559082,4.46999979019165,4.480000019073486,4.619999885559082,8686013.0,4.287755012512207
2019-06-12,4.639999866485596,4.570000171661377,4.630000114440918,4.619999885559082,7365520.0,4.287755012512207
2019-06-13,4.659999847412109,4.590000152587891,4.599999904632568,4.650000095367432,9372004.0,4.3155975341796875
2019-06-14,4.489999771118164,4.380000114440918,4.460000038146973,4.400000095367432,8456500.0,4.252772808074951
2019-06-17,4.409999847412109,4.349999904632568,4.380000114440918,4.369999885559082,4897733.0,4.223776340484619
2019-06-18,4.380000114440918,4.329999923706055,4.369999885559082,4.360000133514404,3725943.0,4.214110851287842
2019-06-19,4.460000038146973,4.400000095367432,4.429999828338623,4.409999847412109,6544400.0,4.26243782043457
2019-06-20,4.5,4.389999866485596,4.400000095367432,4.489999771118164,9290628.0,4.339760780334473
2019-06-21,4.630000114440918,4.5,4.510000228881836,4.630000114440918,14769077.0,4.475076675415039
2019-06-24,4.630000114440918,4.559999942779541,4.630000114440918,4.590000152587891,9436762.0,4.436415195465088
2019-06-25,4.579999923706055,4.46999979019165,4.579999923706055,4.519999980926514,8224000.0,4.368757247924805
2019-06-26,4.539999961853027,4.480000019073486,4.5,4.510000228881836,4361718.0,4.3590922355651855
2019-06-27,4.559999942779541,4.510000228881836,4.510000228881836,4.53000020980835,5844759.0,4.378422737121582
2019-06-28,4.53000020980835,4.449999809265137,4.53000020980835,4.460000038146973,6671250.0,4.310764789581299
2019-07-01,4.570000171661377,4.519999980926514,4.53000020980835,4.570000171661377,8457099.0,4.417084217071533
2019-07-02,4.599999904632568,4.539999961853027,4.559999942779541,4.550000190734863,7121873.0,4.397753715515137
2019-07-03,4.550000190734863,4.489999771118164,4.550000190734863,4.5,5409010.0,4.34942626953125
2019-07-04,4.579999923706055,4.489999771118164,4.489999771118164,4.53000020980835,6557585.0,4.378422737121582
2019-07-05,4.539999961853027,4.519999980926514,4.519999980926514,4.53000020980835,5034838.0,4.378422737121582
2019-07-08,4.539999961853027,4.389999866485596,4.539999961853027,4.409999847412109,7875400.0,4.26243782043457
2019-07-09,4.420000076293945,4.380000114440918,4.409999847412109,4.409999847412109,3601700.0,4.26243782043457
2019-07-10,4.420000076293945,4.369999885559082,4.409999847412109,4.389999866485596,4144693.0,4.243106842041016
2019-07-11,4.440000057220459,4.369999885559082,4.389999866485596,4.389999866485596,3654526.0,4.243106842041016
2019-07-12,4.579999923706055,4.369999885559082,4.380000114440918,4.550000190734863,8411411.0,4.397753715515137
2019-07-15,4.630000114440918,4.519999980926514,4.579999923706055,4.590000152587891,17597855.0,4.436415195465088
2019-07-16,4.739999771118164,4.539999961853027,4.559999942779541,4.659999847412109,18534311.0,4.504072666168213
2019-07-17,4.659999847412109,4.539999961853027,4.650000095367432,4.559999942779541,16394773.0,4.407418727874756
2019-07-18,4.550000190734863,4.440000057220459,4.519999980926514,4.449999809265137,9827602.0,4.3010993003845215
2019-07-19,4.5,4.440000057220459,4.46999979019165,4.449999809265137,5991691.0,4.3010993003845215
2019-07-22,4.46999979019165,4.369999885559082,4.46999979019165,4.389999866485596,6475900.0,4.243106842041016
2019-07-23,4.420000076293945,4.380000114440918,4.389999866485596,4.409999847412109,3799768.0,4.26243782043457
2019-07-24,4.460000038146973,4.409999847412109,4.409999847412109,4.449999809265137,5417188.0,4.3010993003845215
2019-07-25,4.449999809265137,4.420000076293945,4.440000057220459,4.429999828338623,3378721.0,4.281768321990967
2019-07-26,4.460000038146973,4.420000076293945,4.429999828338623,4.449999809265137,3506560.0,4.3010993003845215
2019-07-29,4.46999979019165,4.420000076293945,4.440000057220459,4.440000057220459,4086480.0,4.291434288024902
2019-07-30,4.46999979019165,4.429999828338623,4.440000057220459,4.460000038146973,4646987.0,4.310764789581299
2019-07-31,4.440000057220459,4.400000095367432,4.440000057220459,4.409999847412109,3955280.0,4.26243782043457
2019-08-01,4.400000095367432,4.369999885559082,4.389999866485596,4.380000114440918,4427918.0,4.2334418296813965
2019-08-02,4.340000152587891,4.260000228881836,4.329999923706055,4.289999961853027,7389660.0,4.146453380584717
2019-08-05,4.28000020980835,4.199999809265137,4.269999980926514,4.210000038146973,6115164.0,4.069129943847656
2019-08-06,4.139999866485596,4.019999980926514,4.130000114440918,4.070000171661377,8477340.0,3.933814764022827
2019-08-07,4.110000133514404,4.059999942779541,4.099999904632568,4.079999923706055,3375461.0,3.9434797763824463
2019-08-08,4.099999904632568,4.079999923706055,4.079999923706055,4.079999923706055,3472098.0,3.9434797763824463
2019-08-09,4.110000133514404,4.010000228881836,4.099999904632568,4.03000020980835,4962000.0,3.895153284072876
2019-08-12,4.070000171661377,4.010000228881836,4.03000020980835,4.059999942779541,3700260.0,3.9241490364074707
2019-08-13,4.039999961853027,4.0,4.039999961853027,4.019999980926514,3361540.0,3.8854875564575195
2019-08-14,4.070000171661377,4.019999980926514,4.050000190734863,4.019999980926514,4497391.0,3.8854875564575195
2019-08-15,4.0,3.9100000858306885,3.950000047683716,3.990000009536743,4785277.0,3.8564913272857666
2019-08-16,4.010000228881836,3.9700000286102295,3.9700000286102295,4.0,3581600.0,3.866156816482544
2019-08-19,4.099999904632568,4.019999980926514,4.019999980926514,4.090000152587891,6243478.0,3.9531455039978027
2019-08-20,4.159999847412109,4.090000152587891,4.099999904632568,4.119999885559082,5370891.0,3.9821414947509766
2019-08-21,4.159999847412109,4.110000133514404,4.110000133514404,4.130000114440918,4704080.0,3.991806983947754
2019-08-22,4.159999847412109,4.110000133514404,4.139999866485596,4.150000095367432,4355189.0,4.011137962341309
2019-08-23,4.159999847412109,4.110000133514404,4.150000095367432,4.139999866485596,4573664.0,4.001471996307373
2019-08-26,4.070000171661377,4.03000020980835,4.050000190734863,4.050000190734863,6848345.0,3.9144840240478516
2019-08-27,4.139999866485596,4.059999942779541,4.059999942779541,4.119999885559082,5112960.0,3.9821414947509766
2019-08-28,4.130000114440918,4.079999923706055,4.110000133514404,4.110000133514404,4819987.0,3.9724762439727783
2019-08-29,4.150000095367432,4.110000133514404,4.119999885559082,4.139999866485596,5581158.0,4.001471996307373
2019-08-30,4.170000076293945,4.050000190734863,4.150000095367432,4.070000171661377,6778200.0,3.933814764022827
2019-09-02,4.159999847412109,4.070000171661377,4.090000152587891,4.150000095367432,10228921.0,4.011137962341309
2019-09-03,4.170000076293945,4.130000114440918,4.150000095367432,4.159999847412109,5949282.0,4.020802974700928
2019-09-04,4.21999979019165,4.150000095367432,4.170000076293945,4.21999979019165,7409663.0,4.078795433044434
2019-09-05,4.28000020980835,4.210000038146973,4.230000019073486,4.230000019073486,9464490.0,4.088460922241211
2019-09-06,4.260000228881836,4.210000038146973,4.239999771118164,4.239999771118164,5575946.0,4.09812593460083
2019-09-09,4.300000190734863,4.25,4.269999980926514,4.300000190734863,7791205.0,4.156118869781494
2019-09-10,4.320000171661377,4.28000020980835,4.309999942779541,4.309999942779541,7056882.0,4.165783882141113
2019-09-11,4.489999771118164,4.360000133514404,4.360000133514404,4.369999885559082,21773019.0,4.223776340484619
2019-09-12,4.420000076293945,4.360000133514404,4.369999885559082,4.400000095367432,9506307.0,4.252772808074951
2019-09-16,4.449999809265137,4.400000095367432,4.449999809265137,4.420000076293945,8849240.0,4.272103309631348
2019-09-17,4.420000076293945,4.28000020980835,4.420000076293945,4.309999942779541,11042532.0,4.165783882141113
2019-09-18,4.340000152587891,4.289999961853027,4.300000190734863,4.300000190734863,5111584.0,4.156118869781494
2019-09-19,4.329999923706055,4.28000020980835,4.309999942779541,4.320000171661377,4249210.0,4.175449371337891
2019-09-20,4.320000171661377,4.289999961853027,4.309999942779541,4.300000190734863,3693044.0,4.156118869781494
2019-09-23,4.289999961853027,4.210000038146973,4.260000228881836,4.260000228881836,5917055.0,4.117457389831543
2019-09-24,4.300000190734863,4.239999771118164,4.28000020980835,4.260000228881836,3660616.0,4.117457389831543
2019-09-25,4.25,4.190000057220459,4.25,4.190000057220459,4592800.0,4.04979944229126
2019-09-26,4.21999979019165,4.150000095367432,4.190000057220459,4.150000095367432,5008979.0,4.011137962341309
2019-09-27,4.210000038146973,4.150000095367432,4.150000095367432,4.190000057220459,4685977.0,4.04979944229126
2019-09-30,4.21999979019165,4.150000095367432,4.199999809265137,4.159999847412109,3153600.0,4.020802974700928
2019-10-08,4.170000076293945,4.119999885559082,4.159999847412109,4.170000076293945,3666126.0,4.030468463897705
2019-10-09,4.199999809265137,4.130000114440918,4.130000114440918,4.190000057220459,3281600.0,4.04979944229126
2019-10-10,4.239999771118164,4.179999828338623,4.190000057220459,4.230000019073486,4882660.0,4.088460922241211
2019-10-11,4.269999980926514,4.210000038146973,4.239999771118164,4.260000228881836,5728352.0,4.117457389831543
2019-10-14,4.380000114440918,4.289999961853027,4.289999961853027,4.369999885559082,10814219.0,4.223776340484619
2019-10-15,4.420000076293945,4.320000171661377,4.349999904632568,4.409999847412109,12626356.0,4.26243782043457
2019-10-16,4.429999828338623,4.349999904632568,4.420000076293945,4.400000095367432,8640484.0,4.252772808074951
2019-10-17,4.409999847412109,4.320000171661377,4.380000114440918,4.369999885559082,9632889.0,4.223776340484619
2019-10-18,4.429999828338623,4.349999904632568,4.380000114440918,4.400000095367432,11888300.0,4.252772808074951
2019-10-21,4.369999885559082,4.28000020980835,4.369999885559082,4.309999942779541,6983744.0,4.165783882141113
2019-10-22,4.349999904632568,4.289999961853027,4.329999923706055,4.340000152587891,4722674.0,4.194780349731445
2019-10-23,4.340000152587891,4.289999961853027,4.340000152587891,4.300000190734863,3131940.0,4.156118869781494
2019-10-24,4.329999923706055,4.28000020980835,4.300000190734863,4.329999923706055,3582800.0,4.185114860534668
2019-10-25,4.389999866485596,4.269999980926514,4.329999923706055,4.380000114440918,5711369.0,4.2334418296813965
2019-10-28,4.440000057220459,4.360000133514404,4.389999866485596,4.429999828338623,6863762.0,4.281768321990967
2019-10-29,4.449999809265137,4.369999885559082,4.429999828338623,4.380000114440918,5724474.0,4.2334418296813965
2019-10-30,4.380000114440918,4.309999942779541,4.380000114440918,4.329999923706055,5112005.0,4.185114860534668
2019-10-31,4.409999847412109,4.309999942779541,4.409999847412109,4.340000152587891,6058574.0,4.194780349731445
2019-11-01,4.349999904632568,4.28000020980835,4.309999942779541,4.309999942779541,7335326.0,4.165783882141113
2019-11-04,4.369999885559082,4.309999942779541,4.320000171661377,4.360000133514404,6412157.0,4.214110851287842
2019-11-05,4.380000114440918,4.320000171661377,4.349999904632568,4.349999904632568,6518946.0,4.2044453620910645
2019-11-06,4.380000114440918,4.300000190734863,4.360000133514404,4.309999942779541,5109064.0,4.165783882141113
2019-11-07,4.329999923706055,4.28000020980835,4.309999942779541,4.300000190734863,5368196.0,4.156118869781494
2019-11-08,4.340000152587891,4.260000228881836,4.329999923706055,4.260000228881836,7510252.0,4.117457389831543
2019-11-11,4.25,4.130000114440918,4.239999771118164,4.139999866485596,9983436.0,4.001471996307373
2019-11-12,4.170000076293945,4.110000133514404,4.139999866485596,4.159999847412109,3741649.0,4.020802974700928
2019-11-13,4.199999809265137,4.130000114440918,4.150000095367432,4.179999828338623,4673618.0,4.040133476257324
2019-11-14,4.199999809265137,4.139999866485596,4.190000057220459,4.170000076293945,4463500.0,4.030468463897705
2019-11-15,4.179999828338623,4.130000114440918,4.159999847412109,4.150000095367432,4207571.0,4.011137962341309
2019-11-18,4.150000095367432,4.079999923706055,4.150000095367432,4.130000114440918,5450420.0,3.991806983947754
2019-11-19,4.170000076293945,4.099999904632568,4.130000114440918,4.159999847412109,4367620.0,4.020802974700928
2019-11-20,4.179999828338623,4.130000114440918,4.159999847412109,4.139999866485596,3861000.0,4.001471996307373
2019-11-21,4.190000057220459,4.119999885559082,4.139999866485596,4.179999828338623,4667821.0,4.040133476257324
2019-11-22,4.21999979019165,4.150000095367432,4.190000057220459,4.170000076293945,5158620.0,4.030468463897705
2019-11-25,4.320000171661377,4.159999847412109,4.179999828338623,4.300000190734863,12823181.0,4.156118869781494
2019-11-26,4.320000171661377,4.25,4.300000190734863,4.269999980926514,6696974.0,4.127122402191162
2019-11-27,4.269999980926514,4.210000038146973,4.260000228881836,4.230000019073486,6693531.0,4.088460922241211
2019-11-28,4.25,4.179999828338623,4.210000038146973,4.190000057220459,5056489.0,4.04979944229126
2019-11-29,4.210000038146973,4.170000076293945,4.190000057220459,4.190000057220459,2691200.0,4.04979944229126
2019-12-02,4.230000019073486,4.179999828338623,4.190000057220459,4.190000057220459,3520052.0,4.04979944229126
2019-12-03,4.230000019073486,4.170000076293945,4.190000057220459,4.21999979019165,3415551.0,4.078795433044434
2019-12-04,4.21999979019165,4.170000076293945,4.21999979019165,4.210000038146973,4813436.0,4.069129943847656
2019-12-05,4.21999979019165,4.190000057220459,4.190000057220459,4.210000038146973,4541760.0,4.069129943847656
2019-12-06,4.239999771118164,4.199999809265137,4.21999979019165,4.210000038146973,4931000.0,4.069129943847656
2019-12-09,4.239999771118164,4.210000038146973,4.230000019073486,4.230000019073486,4701982.0,4.088460922241211
2019-12-10,4.230000019073486,4.190000057220459,4.21999979019165,4.21999979019165,3206241.0,4.078795433044434
2019-12-11,4.21999979019165,4.179999828338623,4.210000038146973,4.179999828338623,6325500.0,4.040133476257324
2019-12-12,4.199999809265137,4.150000095367432,4.179999828338623,4.170000076293945,6202100.0,4.030468463897705
2019-12-13,4.230000019073486,4.179999828338623,4.190000057220459,4.21999979019165,7687779.0,4.078795433044434
2019-12-16,4.28000020980835,4.21999979019165,4.230000019073486,4.28000020980835,9619361.0,4.1367878913879395
2019-12-17,4.389999866485596,4.28000020980835,4.289999961853027,4.369999885559082,16271654.0,4.223776340484619
2019-12-18,4.409999847412109,4.349999904632568,4.360000133514404,4.360000133514404,9080690.0,4.214110851287842
2019-12-19,4.400000095367432,4.360000133514404,4.369999885559082,4.389999866485596,7196728.0,4.243106842041016
2019-12-20,4.420000076293945,4.340000152587891,4.400000095367432,4.349999904632568,6024680.0,4.2044453620910645
2019-12-23,4.369999885559082,4.28000020980835,4.340000152587891,4.289999961853027,6594400.0,4.146453380584717
2019-12-24,4.349999904632568,4.269999980926514,4.289999961853027,4.340000152587891,4442700.0,4.194780349731445
2019-12-25,4.400000095367432,4.340000152587891,4.349999904632568,4.380000114440918,8363600.0,4.2334418296813965
2019-12-26,4.409999847412109,4.369999885559082,4.369999885559082,4.400000095367432,8341566.0,4.252772808074951
2019-12-27,4.420000076293945,4.369999885559082,4.400000095367432,4.380000114440918,9249759.0,4.2334418296813965
2019-12-30,4.650000095367432,4.340000152587891,4.369999885559082,4.579999923706055,34818589.0,4.4267497062683105
2019-12-31,4.610000133514404,4.53000020980835,4.550000190734863,4.590000152587891,15564586.0,4.436415195465088
2020-01-02,4.809999942779541,4.639999866485596,4.739999771118164,4.659999847412109,24302515.0,4.504072666168213
2020-01-03,4.679999828338623,4.590000152587891,4.659999847412109,4.610000133514404,13984432.0,4.455745697021484
2020-01-06,4.639999866485596,4.550000190734863,4.610000133514404,4.579999923706055,14143446.0,4.4267497062683105
2020-01-07,4.639999866485596,4.579999923706055,4.599999904632568,4.639999866485596,15178353.0,4.484741687774658
2020-01-08,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,13954624.0,4.368757247924805
2020-01-09,4.590000152587891,4.539999961853027,4.559999942779541,4.570000171661377,9311260.0,4.417084217071533
2020-01-10,4.630000114440918,4.519999980926514,4.570000171661377,4.610000133514404,12946680.0,4.455745697021484
2020-01-13,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,14025862.0,4.4944071769714355
2020-01-14,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,13983868.0,4.484741687774658
2020-01-15,5.010000228881836,4.670000076293945,4.670000076293945,4.929999828338623,49857793.0,4.765038013458252
2020-01-16,4.889999866485596,4.760000228881836,4.889999866485596,4.789999961853027,25812061.0,4.629722595214844
2020-01-17,4.820000171661377,4.71999979019165,4.789999961853027,4.75,13765268.0,4.591061115264893
2020-01-20,4.840000152587891,4.710000038146973,4.769999980926514,4.789999961853027,20254612.0,4.629722595214844
2020-01-21,4.789999961853027,4.699999809265137,4.769999980926514,4.71999979019165,13552369.0,4.5620646476745605
2020-01-22,4.71999979019165,4.610000133514404,4.690000057220459,4.690000057220459,12020374.0,4.533069133758545
2020-01-23,4.659999847412109,4.460000038146973,4.650000095367432,4.5,14239380.0,4.34942626953125
2020-02-03,4.119999885559082,4.050000190734863,4.050000190734863,4.050000190734863,24453727.0,3.9144840240478516
2020-02-04,4.119999885559082,4.019999980926514,4.019999980926514,4.090000152587891,18496305.0,3.9531455039978027
2020-02-05,4.269999980926514,4.119999885559082,4.119999885559082,4.25,19139036.0,4.107791423797607
2020-02-06,4.5,4.25,4.320000171661377,4.46999979019165,26996510.0,4.320429801940918
2020-02-07,4.639999866485596,4.420000076293945,4.480000019073486,4.53000020980835,21996181.0,4.378422737121582
2020-02-10,4.650000095367432,4.480000019073486,4.559999942779541,4.519999980926514,19336066.0,4.368757247924805
2020-02-11,4.519999980926514,4.440000057220459,4.5,4.449999809265137,13667763.0,4.3010993003845215
2020-02-12,4.46999979019165,4.409999847412109,4.440000057220459,4.460000038146973,12113582.0,4.310764789581299
2020-02-13,4.46999979019165,4.389999866485596,4.46999979019165,4.400000095367432,13459580.0,4.252772808074951
2020-02-14,4.420000076293945,4.360000133514404,4.380000114440918,4.389999866485596,10355932.0,4.243106842041016
2020-02-17,4.5,4.389999866485596,4.400000095367432,4.489999771118164,15770255.0,4.339760780334473
2020-02-18,4.489999771118164,4.429999828338623,4.480000019073486,4.46999979019165,14708424.0,4.320429801940918
2020-02-19,4.539999961853027,4.440000057220459,4.480000019073486,4.46999979019165,15893323.0,4.320429801940918
2020-02-20,4.71999979019165,4.510000228881836,4.510000228881836,4.670000076293945,35720228.0,4.51373815536499
2020-02-21,4.679999828338623,4.559999942779541,4.630000114440918,4.590000152587891,25639986.0,4.436415195465088
2020-02-24,4.650000095367432,4.519999980926514,4.590000152587891,4.639999866485596,22559364.0,4.484741687774658
2020-02-25,4.579999923706055,4.449999809265137,4.550000190734863,4.559999942779541,21489657.0,4.407418727874756
2020-02-26,4.639999866485596,4.480000019073486,4.5,4.579999923706055,24544460.0,4.4267497062683105
2020-02-27,4.659999847412109,4.559999942779541,4.570000171661377,4.659999847412109,20601030.0,4.504072666168213
2020-02-28,4.610000133514404,4.420000076293945,4.559999942779541,4.420000076293945,24063971.0,4.272103309631348
2020-03-02,4.619999885559082,4.46999979019165,4.46999979019165,4.619999885559082,20556589.0,4.465411186218262
2020-03-03,4.710000038146973,4.610000133514404,4.690000057220459,4.639999866485596,21225401.0,4.484741687774658
2020-03-04,4.710000038146973,4.599999904632568,4.610000133514404,4.710000038146973,23482049.0,4.552399635314941
2020-03-05,4.880000114440918,4.699999809265137,4.760000228881836,4.789999961853027,31677503.0,4.629722595214844
2020-03-06,4.929999828338623,4.730000019073486,4.769999980926514,4.849999904632568,36559260.0,4.68771505355835
2020-03-09,4.789999961853027,4.659999847412109,4.78000020980835,4.659999847412109,27348654.0,4.504072666168213
2020-03-10,4.769999980926514,4.53000020980835,4.590000152587891,4.760000228881836,23914675.0,4.60072660446167
2020-03-11,4.769999980926514,4.650000095367432,4.75,4.659999847412109,16786060.0,4.504072666168213
2020-03-12,4.619999885559082,4.519999980926514,4.599999904632568,4.559999942779541,16011940.0,4.407418727874756
2020-03-13,4.579999923706055,4.320000171661377,4.360000133514404,4.480000019073486,20023989.0,4.3300957679748535
2020-03-16,4.599999904632568,4.329999923706055,4.519999980926514,4.340000152587891,21281833.0,4.194780349731445
2020-03-17,4.420000076293945,4.190000057220459,4.380000114440918,4.320000171661377,15402460.0,4.175449371337891
2020-03-18,4.380000114440918,4.21999979019165,4.360000133514404,4.230000019073486,14146736.0,4.088460922241211
2020-03-19,4.239999771118164,4.139999866485596,4.21999979019165,4.210000038146973,13024473.0,4.069129943847656
2020-03-20,4.260000228881836,4.190000057220459,4.230000019073486,4.25,9751356.0,4.107791423797607
2020-03-23,4.190000057220459,4.090000152587891,4.159999847412109,4.090000152587891,10057435.0,3.9531455039978027
2020-03-24,4.179999828338623,4.110000133514404,4.150000095367432,4.179999828338623,8682527.0,4.040133476257324
2020-03-25,4.269999980926514,4.210000038146973,4.269999980926514,4.25,10140377.0,4.107791423797607
2020-03-26,4.25,4.179999828338623,4.21999979019165,4.190000057220459,6620247.0,4.04979944229126
2020-03-27,4.260000228881836,4.199999809265137,4.230000019073486,4.210000038146973,6775179.0,4.069129943847656
2020-03-30,4.190000057220459,4.130000114440918,4.190000057220459,4.190000057220459,6962493.0,4.04979944229126
2020-03-31,4.260000228881836,4.199999809265137,4.210000038146973,4.21999979019165,6937603.0,4.078795433044434
2020-04-01,4.25,4.179999828338623,4.210000038146973,4.190000057220459,6864960.0,4.04979944229126
2020-04-02,4.239999771118164,4.130000114440918,4.159999847412109,4.230000019073486,6029651.0,4.088460922241211
2020-04-03,4.25,4.190000057220459,4.21999979019165,4.210000038146973,6165233.0,4.069129943847656
2020-04-07,4.300000190734863,4.239999771118164,4.260000228881836,4.28000020980835,11101684.0,4.1367878913879395
2020-04-08,4.300000190734863,4.260000228881836,4.28000020980835,4.289999961853027,8012818.0,4.146453380584717
2020-04-09,4.369999885559082,4.289999961853027,4.300000190734863,4.340000152587891,11551796.0,4.194780349731445
2020-04-10,4.349999904632568,4.239999771118164,4.340000152587891,4.269999980926514,9565853.0,4.127122402191162
2020-04-13,4.269999980926514,4.21999979019165,4.25,4.230000019073486,4556921.0,4.088460922241211
2020-04-14,4.320000171661377,4.239999771118164,4.25,4.320000171661377,7045122.0,4.175449371337891
2020-04-15,4.320000171661377,4.25,4.309999942779541,4.260000228881836,6054540.0,4.117457389831543
2020-04-16,4.289999961853027,4.239999771118164,4.25,4.269999980926514,3858630.0,4.127122402191162
2020-04-17,4.300000190734863,4.25,4.28000020980835,4.260000228881836,5873760.0,4.117457389831543
2020-04-20,4.260000228881836,4.210000038146973,4.25,4.239999771118164,6193866.0,4.09812593460083
2020-04-21,4.230000019073486,4.179999828338623,4.230000019073486,4.199999809265137,5666100.0,4.059464454650879
2020-04-22,4.210000038146973,4.159999847412109,4.179999828338623,4.210000038146973,5867944.0,4.069129943847656
2020-04-23,4.230000019073486,4.199999809265137,4.21999979019165,4.210000038146973,4547160.0,4.069129943847656
2020-04-24,4.300000190734863,4.179999828338623,4.199999809265137,4.269999980926514,11898194.0,4.127122402191162
2020-04-27,4.380000114440918,4.300000190734863,4.309999942779541,4.320000171661377,16798532.0,4.175449371337891
2020-04-28,4.360000133514404,4.199999809265137,4.320000171661377,4.329999923706055,9175911.0,4.185114860534668
2020-04-29,4.360000133514404,4.300000190734863,4.329999923706055,4.329999923706055,5367364.0,4.185114860534668
2020-04-30,4.5,4.400000095367432,4.489999771118164,4.420000076293945,15638226.0,4.272103309631348
2020-05-06,4.53000020980835,4.449999809265137,4.46999979019165,4.510000228881836,14502582.0,4.3590922355651855
2020-05-07,4.519999980926514,4.460000038146973,4.5,4.480000019073486,9568940.0,4.3300957679748535
2020-05-08,4.579999923706055,4.46999979019165,4.489999771118164,4.53000020980835,13099826.0,4.378422737121582
2020-05-11,4.53000020980835,4.449999809265137,4.510000228881836,4.480000019073486,9811458.0,4.3300957679748535
2020-05-12,4.550000190734863,4.460000038146973,4.510000228881836,4.489999771118164,7883524.0,4.339760780334473
2020-05-13,4.480000019073486,4.409999847412109,4.460000038146973,4.449999809265137,9012913.0,4.3010993003845215
2020-05-14,4.449999809265137,4.380000114440918,4.420000076293945,4.400000095367432,7501043.0,4.252772808074951
2020-05-15,4.429999828338623,4.369999885559082,4.420000076293945,4.369999885559082,6002581.0,4.223776340484619
2020-05-18,4.420000076293945,4.349999904632568,4.380000114440918,4.400000095367432,6385400.0,4.252772808074951
2020-05-19,4.440000057220459,4.389999866485596,4.429999828338623,4.420000076293945,4939707.0,4.272103309631348
2020-05-20,4.429999828338623,4.340000152587891,4.409999847412109,4.360000133514404,5835581.0,4.214110851287842
2020-05-21,4.389999866485596,4.329999923706055,4.380000114440918,4.349999904632568,5418903.0,4.2044453620910645
2020-05-22,4.349999904632568,4.260000228881836,4.329999923706055,4.269999980926514,6162440.0,4.127122402191162
2020-05-25,4.309999942779541,4.260000228881836,4.260000228881836,4.300000190734863,4373523.0,4.156118869781494
2020-05-26,4.349999904632568,4.300000190734863,4.300000190734863,4.349999904632568,4577463.0,4.2044453620910645
2020-05-27,4.360000133514404,4.309999942779541,4.349999904632568,4.349999904632568,3996600.0,4.2044453620910645
2020-05-28,4.389999866485596,4.329999923706055,4.329999923706055,4.360000133514404,6156189.0,4.214110851287842
2020-05-29,4.369999885559082,4.320000171661377,4.340000152587891,4.349999904632568,4927800.0,4.2044453620910645
2020-06-01,4.449999809265137,4.349999904632568,4.360000133514404,4.440000057220459,8536685.0,4.291434288024902
2020-06-02,4.489999771118164,4.440000057220459,4.449999809265137,4.46999979019165,8621743.0,4.320429801940918
2020-06-03,4.5,4.440000057220459,4.480000019073486,4.449999809265137,8375400.0,4.3010993003845215
2020-06-04,4.46999979019165,4.409999847412109,4.460000038146973,4.440000057220459,6485586.0,4.291434288024902
2020-06-05,4.449999809265137,4.409999847412109,4.449999809265137,4.449999809265137,4550640.0,4.3010993003845215
2020-06-08,4.46999979019165,4.420000076293945,4.46999979019165,4.429999828338623,5557942.0,4.281768321990967
2020-06-09,4.440000057220459,4.409999847412109,4.440000057220459,4.420000076293945,4800001.0,4.272103309631348
2020-06-10,4.5,4.389999866485596,4.420000076293945,4.449999809265137,8836973.0,4.3010993003845215
2020-06-11,4.449999809265137,4.389999866485596,4.429999828338623,4.389999866485596,6913448.0,4.243106842041016
2020-06-12,4.409999847412109,4.309999942779541,4.329999923706055,4.400000095367432,5959000.0,4.252772808074951
2020-06-15,4.53000020980835,4.360000133514404,4.360000133514404,4.440000057220459,9917185.0,4.291434288024902
2020-06-16,4.5,4.440000057220459,4.489999771118164,4.5,7912016.0,4.34942626953125
2020-06-17,4.510000228881836,4.460000038146973,4.510000228881836,4.5,5157214.0,4.34942626953125
2020-06-18,4.550000190734863,4.46999979019165,4.480000019073486,4.519999980926514,8049525.0,4.368757247924805
2020-06-19,4.610000133514404,4.510000228881836,4.53000020980835,4.559999942779541,15192647.0,4.407418727874756
2020-06-22,4.630000114440918,4.539999961853027,4.590000152587891,4.599999904632568,10969632.0,4.446080207824707
2020-06-23,4.599999904632568,4.539999961853027,4.599999904632568,4.570000171661377,6596798.0,4.417084217071533
2020-06-24,4.570000171661377,4.5,4.559999942779541,4.53000020980835,6167920.0,4.378422737121582
2020-06-29,4.659999847412109,4.570000171661377,4.630000114440918,4.590000152587891,13158738.0,4.436415195465088
2020-06-30,4.639999866485596,4.570000171661377,4.579999923706055,4.599999904632568,8135268.0,4.446080207824707
2020-07-01,4.630000114440918,4.570000171661377,4.610000133514404,4.619999885559082,10434189.0,4.465411186218262
2020-07-02,4.690000057220459,4.619999885559082,4.630000114440918,4.679999828338623,15297642.0,4.523403167724609
2020-07-03,4.789999961853027,4.670000076293945,4.690000057220459,4.789999961853027,19231007.0,4.629722595214844
2020-07-06,5.070000171661377,4.820000171661377,4.880000114440918,5.059999942779541,31764308.0,4.890688419342041
2020-07-07,5.210000038146973,5.019999980926514,5.099999904632568,5.03000020980835,32974907.0,4.861692428588867
2020-07-08,5.170000076293945,5.0,5.010000228881836,5.130000114440918,29372019.0,4.958346366882324
2020-07-09,5.239999771118164,5.090000152587891,5.130000114440918,5.230000019073486,30313804.0,5.054999828338623
2020-07-10,5.119999885559082,4.960000038146973,5.090000152587891,4.96999979019165,25634069.0,4.96999979019165
2020-07-13,5.170000076293945,4.96999979019165,4.980000019073486,5.170000076293945,25539703.0,5.170000076293945
2020-07-14,5.25,5.059999942779541,5.21999979019165,5.159999847412109,25981414.0,5.159999847412109
2020-07-15,5.199999809265137,5.059999942779541,5.150000095367432,5.099999904632568,23257467.0,5.099999904632568
2020-07-16,5.139999866485596,4.900000095367432,5.099999904632568,4.920000076293945,25929620.0,4.920000076293945
2020-07-17,5.039999961853027,4.889999866485596,4.949999809265137,4.920000076293945,19610033.0,4.920000076293945
2020-07-20,5.320000171661377,4.980000019073486,4.980000019073486,5.309999942779541,42197755.0,5.309999942779541
2020-07-21,5.300000190734863,5.170000076293945,5.289999961853027,5.190000057220459,24979323.0,5.190000057220459
2020-07-22,5.239999771118164,5.130000114440918,5.179999828338623,5.150000095367432,24697388.0,5.150000095367432
2020-07-23,5.179999828338623,5.010000228881836,5.159999847412109,5.119999885559082,22917315.0,5.119999885559082
2020-07-24,5.130000114440918,4.920000076293945,5.059999942779541,4.949999809265137,21581758.0,4.949999809265137
2020-07-27,4.980000019073486,4.820000171661377,4.96999979019165,4.860000133514404,14425611.0,4.860000133514404
2020-07-28,4.940000057220459,4.860000133514404,4.860000133514404,4.880000114440918,11164925.0,4.880000114440918
2020-07-29,4.980000019073486,4.820000171661377,4.880000114440918,4.980000019073486,15772608.0,4.980000019073486
2020-07-30,5.059999942779541,4.960000038146973,4.960000038146973,5.0,14875765.0,5.0
2020-07-31,5.039999961853027,4.900000095367432,5.010000228881836,4.96999979019165,14797104.0,4.96999979019165
2020-08-03,5.190000057220459,5.0,5.0,5.190000057220459,26453222.0,5.190000057220459
2020-08-04,5.230000019073486,5.130000114440918,5.199999809265137,5.159999847412109,17590187.0,5.159999847412109
2020-08-05,5.159999847412109,5.099999904632568,5.150000095367432,5.119999885559082,12980892.0,5.119999885559082
2020-08-06,5.260000228881836,5.130000114440918,5.130000114440918,5.190000057220459,22010089.0,5.190000057220459
2020-08-07,5.130000114440918,5.050000190734863,5.130000114440918,5.110000133514404,18184681.0,5.110000133514404
2020-08-10,5.210000038146973,5.079999923706055,5.099999904632568,5.170000076293945,14450135.0,5.170000076293945
2020-08-11,5.449999809265137,5.170000076293945,5.199999809265137,5.309999942779541,53226854.0,5.309999942779541
2020-08-12,5.46999979019165,5.190000057220459,5.239999771118164,5.460000038146973,45108869.0,5.460000038146973
2020-08-13,5.590000152587891,5.380000114440918,5.590000152587891,5.460000038146973,33064268.0,5.460000038146973
2020-08-14,5.519999980926514,5.340000152587891,5.440000057220459,5.519999980926514,25028244.0,5.519999980926514
2020-08-17,5.579999923706055,5.46999979019165,5.510000228881836,5.519999980926514,24648587.0,5.519999980926514
2020-08-18,5.510000228881836,5.420000076293945,5.510000228881836,5.440000057220459,19265427.0,5.440000057220459
2020-08-19,5.539999961853027,5.400000095367432,5.420000076293945,5.440000057220459,18160783.0,5.440000057220459
2020-08-20,5.570000171661377,5.409999847412109,5.429999828338623,5.519999980926514,21152359.0,5.519999980926514
2020-08-21,5.789999961853027,5.510000228881836,5.550000190734863,5.739999771118164,35220088.0,5.739999771118164
2020-08-24,5.619999885559082,5.320000171661377,5.590000152587891,5.369999885559082,54897921.0,5.369999885559082
2020-08-25,5.400000095367432,5.199999809265137,5.380000114440918,5.230000019073486,29926944.0,5.230000019073486
2020-08-26,5.289999961853027,5.119999885559082,5.230000019073486,5.170000076293945,17984442.0,5.170000076293945
2020-08-27,5.230000019073486,5.150000095367432,5.190000057220459,5.230000019073486,12038995.0,5.230000019073486
2020-08-28,5.269999980926514,5.170000076293945,5.190000057220459,5.269999980926514,10623517.0,5.269999980926514
2020-08-31,5.440000057220459,5.25,5.260000228881836,5.329999923706055,27047920.0,5.329999923706055
2020-09-01,5.349999904632568,5.21999979019165,5.329999923706055,5.289999961853027,16526157.0,5.289999961853027
2020-09-02,5.320000171661377,5.179999828338623,5.309999942779541,5.25,11924809.0,5.25
2020-09-03,5.25,5.130000114440918,5.210000038146973,5.150000095367432,13272380.0,5.150000095367432
2020-09-04,5.110000133514404,5.03000020980835,5.090000152587891,5.099999904632568,10290843.0,5.099999904632568
2020-09-07,5.139999866485596,5.0,5.099999904632568,5.039999961853027,14433880.0,5.039999961853027
2020-09-08,5.119999885559082,5.019999980926514,5.059999942779541,5.119999885559082,10764427.0,5.119999885559082
2020-09-09,5.210000038146973,5.070000171661377,5.070000171661377,5.110000133514404,14854883.0,5.110000133514404
2020-09-10,5.199999809265137,4.989999771118164,5.139999866485596,5.0,14820029.0,5.0
2020-09-11,5.019999980926514,4.920000076293945,5.0,4.989999771118164,11002152.0,4.989999771118164
2020-09-14,5.039999961853027,4.980000019073486,4.980000019073486,5.019999980926514,7748692.0,5.019999980926514
2020-09-15,5.039999961853027,4.949999809265137,5.03000020980835,5.010000228881836,6357029.0,5.010000228881836
2020-09-16,5.110000133514404,5.010000228881836,5.03000020980835,5.039999961853027,9276240.0,5.039999961853027
2020-09-17,5.110000133514404,5.010000228881836,5.070000171661377,5.070000171661377,9057620.0,5.070000171661377
2020-09-18,5.190000057220459,5.079999923706055,5.099999904632568,5.190000057220459,17761435.0,5.190000057220459
2020-09-21,5.380000114440918,5.210000038146973,5.320000171661377,5.230000019073486,27428787.0,5.230000019073486
2020-09-22,5.21999979019165,5.119999885559082,5.179999828338623,5.170000076293945,13170159.0,5.170000076293945
2020-09-23,5.25,5.150000095367432,5.179999828338623,5.190000057220459,10243601.0,5.190000057220459
2020-09-24,5.179999828338623,5.010000228881836,5.150000095367432,5.070000171661377,10912827.0,5.070000171661377
2020-09-25,5.090000152587891,5.019999980926514,5.019999980926514,5.059999942779541,7115856.0,5.059999942779541
2020-09-28,5.090000152587891,4.980000019073486,5.050000190734863,4.980000019073486,9267954.0,4.980000019073486
2020-09-29,5.039999961853027,4.989999771118164,5.010000228881836,5.0,7066750.0,5.0
2020-09-30,5.019999980926514,4.960000038146973,5.010000228881836,4.96999979019165,5446621.0,4.96999979019165
2020-10-09,5.119999885559082,5.019999980926514,5.03000020980835,5.090000152587891,9419286.0,5.090000152587891
2020-10-12,5.239999771118164,5.090000152587891,5.099999904632568,5.239999771118164,17130613.0,5.239999771118164
2020-10-13,5.230000019073486,5.159999847412109,5.21999979019165,5.21999979019165,13103919.0,5.21999979019165
2020-10-14,5.21999979019165,5.139999866485596,5.21999979019165,5.170000076293945,8819920.0,5.170000076293945
2020-10-15,5.199999809265137,5.139999866485596,5.159999847412109,5.150000095367432,7859932.0,5.150000095367432
2020-10-16,5.210000038146973,5.139999866485596,5.179999828338623,5.199999809265137,8875566.0,5.199999809265137
2020-10-19,5.269999980926514,5.150000095367432,5.21999979019165,5.159999847412109,7716240.0,5.159999847412109
2020-10-20,5.239999771118164,5.159999847412109,5.190000057220459,5.239999771118164,9392739.0,5.239999771118164
2020-10-21,5.25,5.170000076293945,5.239999771118164,5.239999771118164,9118738.0,5.239999771118164
2020-10-22,5.239999771118164,5.179999828338623,5.210000038146973,5.21999979019165,6609760.0,5.21999979019165
2020-10-23,5.25,5.159999847412109,5.210000038146973,5.179999828338623,9190768.0,5.179999828338623
2020-10-26,5.179999828338623,5.110000133514404,5.179999828338623,5.130000114440918,7747000.0,5.130000114440918
2020-10-27,5.130000114440918,5.059999942779541,5.130000114440918,5.070000171661377,3818900.0,5.070000171661377