Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.900000095367432,5.760000228881836,5.86221981048584,5.793330192565918,5447246.0,4.055489540100098
2010-01-05,5.888889789581299,5.639999866485596,5.808889865875244,5.840000152587891,8288469.0,4.088159084320068
2010-01-06,5.886670112609863,5.7377800941467285,5.884439945220947,5.811110019683838,8129997.0,4.067935466766357
2010-01-07,5.84443998336792,5.544439792633057,5.84443998336792,5.6777801513671875,7465590.0,3.9746007919311523
2010-01-08,5.6777801513671875,5.6777801513671875,5.6777801513671875,5.6777801513671875,0.0,3.9746007919311523
2010-01-11,5.937779903411865,5.735559940338135,5.928890228271484,5.78000020980835,10770957.0,4.046157360076904
2010-01-12,5.86667013168335,5.6777801513671875,5.84443998336792,5.824440002441406,7245536.0,4.077266693115234
2010-01-13,5.893330097198486,5.688889980316162,5.731110095977783,5.7977800369262695,7190572.0,4.058603763580322
2010-01-14,5.84443998336792,5.733329772949219,5.808889865875244,5.813330173492432,7770636.0,4.0694899559021
2010-01-15,6.0911102294921875,5.7377800941467285,5.813330173492432,6.051109790802002,15210126.0,4.235942363739014
2010-01-18,6.06889009475708,5.915559768676758,6.0,6.055560111999512,9240538.0,4.2390570640563965
2010-01-19,6.195559978485107,6.006669998168945,6.048890113830566,6.039999961853027,5756688.0,4.2281646728515625
2010-01-20,6.111110210418701,5.664440155029297,6.066669940948486,5.697780132293701,7291881.0,3.988600969314575
2010-01-21,5.8222198486328125,5.557779788970947,5.713329792022705,5.7977800369262695,5363996.0,4.058603763580322
2010-01-22,5.811110019683838,5.648890018463135,5.6511101722717285,5.7977800369262695,5497366.0,4.058603763580322
2010-01-25,6.042220115661621,5.511109828948975,5.768889904022217,6.013329982757568,12829743.0,4.209495544433594
2010-01-26,6.013329982757568,5.557779788970947,6.013329982757568,5.760000228881836,6440432.0,4.032156944274902
2010-01-27,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,4.032156944274902
2010-01-28,5.666669845581055,5.2888898849487305,5.666669845581055,5.48222017288208,5535432.0,3.8377034664154053
2010-01-29,5.635560035705566,5.355559825897217,5.48222017288208,5.464439868927002,4267170.0,3.825256824493408
2010-02-01,5.5,5.222219944000244,5.464439868927002,5.484439849853516,4185675.0,3.839257001876831
2010-02-02,5.619999885559082,5.351109981536865,5.522220134735107,5.422220230102539,3181059.0,3.7957019805908203
2010-02-03,5.511109828948975,5.248889923095703,5.511109828948975,5.491109848022461,2740392.0,3.843926429748535
2010-02-04,5.577779769897461,5.400000095367432,5.400000095367432,5.491109848022461,8878095.0,3.843926429748535
2010-02-05,5.644440174102783,5.373330116271973,5.373330116271973,5.502220153808594,5938587.0,3.8517041206359863
2010-02-08,5.546669960021973,5.2888898849487305,5.528890132904053,5.34443998336792,3285117.0,3.741253614425659
2010-02-09,5.4088897705078125,5.2288899421691895,5.34443998336792,5.257780075073242,3698032.0,3.6805896759033203
2010-02-10,5.371109962463379,5.266670227050781,5.335559844970703,5.351109981536865,3640136.0,3.745922327041626
2010-02-11,5.384439945220947,5.306670188903809,5.351109981536865,5.328889846801758,1658817.0,3.73036789894104
2010-02-12,5.360000133514404,5.2888898849487305,5.335559844970703,5.340000152587891,1403510.0,3.738145589828491
2010-02-22,5.422220230102539,5.244440078735352,5.360000133514404,5.417779922485352,2366334.0,3.7925941944122314
2010-02-23,5.733329772949219,5.311110019683838,5.400000095367432,5.639999866485596,5193333.0,3.9481537342071533
2010-02-24,5.775559902191162,5.573329925537109,5.577779769897461,5.706669807434082,3566745.0,3.994823932647705
2010-02-25,5.751110076904297,5.671110153198242,5.671110153198242,5.71999979019165,2641590.0,4.00415563583374
2010-02-26,5.755559921264648,5.671110153198242,5.704440116882324,5.748889923095703,2702318.0,4.024379730224609
2010-03-01,5.904439926147461,5.713329792022705,5.733329772949219,5.828889846801758,3756478.0,4.080381870269775
2010-03-02,5.831110000610352,5.699999809265137,5.828889846801758,5.7111101150512695,3361054.0,3.9979333877563477
2010-03-03,5.7711100578308105,5.648890018463135,5.666669845581055,5.724440097808838,2982708.0,4.007264137268066
2010-03-04,5.724440097808838,5.484439849853516,5.724440097808838,5.5,4546004.0,3.8501501083374023
2010-03-05,5.533329963684082,5.446670055389404,5.488890171051025,5.495560169219971,2153781.0,3.847041606903076
2010-03-08,5.604440212249756,5.488890171051025,5.519999980926514,5.577779769897461,2089570.0,3.9045982360839844
2010-03-09,5.744440078735352,5.519999980926514,5.577779769897461,5.693329811096191,3407458.0,3.9854862689971924
2010-03-10,5.706669807434082,5.622220039367676,5.688889980316162,5.648890018463135,2935908.0,3.9543774127960205
2010-03-11,5.706669807434082,5.566669940948486,5.704440116882324,5.646669864654541,2247156.0,3.9528234004974365
2010-03-12,5.693329811096191,5.562220096588135,5.611110210418701,5.56889009475708,2671335.0,3.8983752727508545
2010-03-15,5.593329906463623,5.455560207366943,5.51777982711792,5.477779865264893,1978286.0,3.8345947265625
2010-03-16,5.51777982711792,5.420000076293945,5.455560207366943,5.455560207366943,1472940.0,3.819040536880493
2010-03-17,5.662220001220703,5.426670074462891,5.5,5.648890018463135,7253568.0,3.9543774127960205
2010-03-18,5.6422200202941895,5.566669940948486,5.566669940948486,5.588890075683594,5178172.0,3.9123756885528564
2010-03-19,5.6244401931762695,5.566669940948486,5.582220077514648,5.619999885559082,1992272.0,3.934152364730835
2010-03-22,5.6244401931762695,5.566669940948486,5.613329887390137,5.611110210418701,2281234.0,3.9279301166534424
2010-03-23,5.611110210418701,5.331110000610352,5.611110210418701,5.364439964294434,7357716.0,3.7552547454833984
2010-03-24,5.455560207366943,5.266670227050781,5.355559825897217,5.428890228271484,4932328.0,3.8003711700439453
2010-03-25,5.462220191955566,5.326670169830322,5.346670150756836,5.4088897705078125,6343074.0,3.7863709926605225
2010-03-26,5.411109924316406,5.324440002441406,5.4088897705078125,5.391109943389893,3088575.0,3.7739243507385254
2010-03-29,5.428890228271484,5.331110000610352,5.3755598068237305,5.364439964294434,5971108.0,3.7552547454833984
2010-03-30,5.3755598068237305,5.273330211639404,5.364439964294434,5.306670188903809,3997498.0,3.7148139476776123
2010-03-31,5.355559825897217,5.266670227050781,5.306670188903809,5.328889846801758,3761838.0,3.73036789894104
2010-04-01,5.415559768676758,5.333330154418945,5.333330154418945,5.400000095367432,4156641.0,3.7801475524902344
2010-04-02,5.428890228271484,5.3577799797058105,5.402219772338867,5.411109924316406,3911980.0,3.7879245281219482
2010-04-06,5.448890209197998,5.335559844970703,5.417779922485352,5.4088897705078125,5202418.0,3.7863709926605225
2010-04-07,5.420000076293945,5.355559825897217,5.420000076293945,5.397779941558838,4106146.0,3.7785935401916504
2010-04-08,5.4088897705078125,5.2888898849487305,5.397779941558838,5.293330192565918,4081725.0,3.705475330352783
2010-04-09,5.36667013168335,5.2888898849487305,5.311110019683838,5.326670169830322,3500190.0,3.7288148403167725
2010-04-12,5.371109962463379,5.277780055999756,5.306670188903809,5.364439964294434,4122063.0,3.7552547454833984
2010-04-13,5.466670036315918,5.340000152587891,5.36667013168335,5.448890209197998,9079330.0,3.8143720626831055
2010-04-14,5.477779865264893,5.420000076293945,5.455560207366943,5.457779884338379,7659567.0,3.820594549179077
2010-04-15,5.466670036315918,5.355559825897217,5.462220191955566,5.428890228271484,4683740.0,3.8003711700439453
2010-04-16,5.471109867095947,5.333330154418945,5.433330059051514,5.426670074462891,5147132.0,3.7988171577453613
2010-04-19,5.386670112609863,4.946670055389404,5.386670112609863,4.964439868927002,7572190.0,3.475243091583252
2010-04-20,5.1422200202941895,4.806670188903809,5.002220153808594,4.960000038146973,7226865.0,3.472135066986084
2010-04-21,5.019999980926514,4.888889789581299,4.971109867095947,5.011109828948975,7928334.0,3.507913827896118
2010-04-22,5.022220134735107,4.928890228271484,5.013329982757568,4.955560207366943,6034329.0,3.469027280807495
2010-04-23,4.991109848022461,4.888889789581299,4.933330059051514,4.900000095367432,3830630.0,3.430133581161499
2010-04-26,4.955560207366943,4.773330211639404,4.913330078125,4.884439945220947,7779096.0,3.419241189956665
2010-04-27,4.897779941558838,4.755559921264648,4.86667013168335,4.795559883117676,5571482.0,3.357023000717163
2010-04-28,4.777780055999756,4.65556001663208,4.7111101150512695,4.755559921264648,2740032.0,3.32902193069458
2010-04-29,4.835559844970703,4.706669807434082,4.835559844970703,4.717780113220215,2588666.0,3.302574872970581
2010-04-30,4.786670207977295,4.686669826507568,4.691110134124756,4.713329792022705,2576668.0,3.299459218978882
2010-05-04,4.699999809265137,4.557779788970947,4.691110134124756,4.628890037536621,1943478.0,3.240349054336548
2010-05-05,4.7711100578308105,4.599999904632568,4.664440155029297,4.766670227050781,2428560.0,3.336798906326294
2010-05-06,4.7711100578308105,4.6244401931762695,4.7711100578308105,4.671110153198242,2311348.0,3.269904375076294
2010-05-07,4.6422200202941895,4.377779960632324,4.533329963684082,4.597780227661133,5820314.0,3.218571424484253
2010-05-10,4.537779808044434,4.460000038146973,4.504439830780029,4.528890132904053,3040416.0,3.170346736907959
2010-05-11,4.619999885559082,4.406670093536377,4.606669902801514,4.508890151977539,5221598.0,3.156345844268799
2010-05-12,4.504439830780029,4.377779960632324,4.451109886169434,4.480000019073486,3863570.0,3.136122226715088
2010-05-13,4.551109790802002,4.171110153198242,4.446670055389404,4.491109848022461,3797172.0,3.143899440765381
2010-05-14,4.531109809875488,4.335559844970703,4.442220211029053,4.51777982711792,4105732.0,3.162569046020508
2010-05-17,4.7288899421691895,4.422220230102539,4.446670055389404,4.446670055389404,4445744.0,3.11279034614563
2010-05-18,4.519999980926514,4.335559844970703,4.335559844970703,4.451109886169434,1871968.0,3.115898370742798
2010-05-19,4.460000038146973,4.346670150756836,4.400000095367432,4.36221981048584,1833291.0,3.053673028945923
2010-05-20,4.36221981048584,4.36221981048584,4.36221981048584,4.36221981048584,0.0,3.053673028945923
2010-05-21,4.360000133514404,4.088890075683594,4.273330211639404,4.328889846801758,5560582.0,3.030341148376465
2010-05-24,4.7288899421691895,4.224440097808838,4.355559825897217,4.631110191345215,6523290.0,3.24190354347229
2010-05-25,4.751110076904297,4.484439849853516,4.599999904632568,4.626669883728027,4036779.0,3.2387948036193848
2010-05-26,4.666669845581055,4.555560111999512,4.644440174102783,4.646669864654541,1383597.0,3.252795696258545
2010-05-27,4.6777801513671875,4.595560073852539,4.662220001220703,4.666669845581055,2067070.0,3.266796112060547
2010-05-28,4.813330173492432,4.688889980316162,4.688889980316162,4.7977800369262695,6161800.0,3.3585774898529053
2010-05-31,4.7977800369262695,4.6177802085876465,4.7977800369262695,4.6177802085876465,2156625.0,3.232572078704834
2010-06-01,4.659999847412109,4.488890171051025,4.528890132904053,4.577779769897461,2206224.0,3.204570770263672
2010-06-02,4.6422200202941895,4.488890171051025,4.577779769897461,4.622220039367676,1938326.0,3.235679864883423
2010-06-03,4.664440155029297,4.588890075683594,4.613329887390137,4.597780227661133,1075941.0,3.218571424484253
2010-06-04,4.604440212249756,4.491109848022461,4.535560131072998,4.597780227661133,1247062.0,3.218571424484253
2010-06-07,4.528890132904053,4.451109886169434,4.506669998168945,4.495560169219971,1696941.0,3.147014856338501
2010-06-08,4.599999904632568,4.473330020904541,4.473330020904541,4.5911102294921875,1943420.0,3.213901996612549
2010-06-09,4.7022199630737305,4.502220153808594,4.5911102294921875,4.664440155029297,2469316.0,3.2652359008789062
2010-06-10,4.679999828338623,4.573329925537109,4.639999866485596,4.659999847412109,1372779.0,3.262127161026001
2010-06-11,4.795559883117676,4.635560035705566,4.635560035705566,4.739999771118164,2426774.0,3.318129062652588
2010-06-15,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,3.318129062652588
2010-06-17,4.7888898849487305,4.704440116882324,4.777780055999756,4.755559921264648,2307010.0,3.32902193069458
2010-06-18,4.744440078735352,4.535560131072998,4.733329772949219,4.666669845581055,2585056.0,3.266796112060547
2010-06-21,4.784440040588379,4.559999942779541,4.628890037536621,4.768889904022217,2299486.0,3.3383524417877197
2010-06-22,4.817780017852783,4.666669845581055,4.811110019683838,4.800000190734863,3941762.0,3.360131025314331
2010-06-23,4.791110038757324,4.7111101150512695,4.7377800941467285,4.784440040588379,1052307.0,3.349238157272339
2010-06-24,4.884439945220947,4.744440078735352,4.784440040588379,4.795559883117676,1411560.0,3.357023000717163
2010-06-25,4.800000190734863,4.708889961242676,4.800000190734863,4.726669788360596,2693668.0,3.3087973594665527
2010-06-28,4.7888898849487305,4.6844401359558105,4.731110095977783,4.766670227050781,2072102.0,3.336798906326294
2010-06-29,4.775559902191162,4.555560111999512,4.733329772949219,4.579999923706055,1754698.0,3.2061245441436768
2010-06-30,4.533329963684082,4.400000095367432,4.488890171051025,4.495560169219971,1409400.0,3.147014856338501
2010-07-01,4.800000190734863,4.460000038146973,4.48222017288208,4.706669807434082,3319826.0,3.294796943664551
2010-07-02,4.84443998336792,4.622220039367676,4.622220039367676,4.817780017852783,4045086.0,3.372577667236328
2010-07-05,4.811110019683838,4.7111101150512695,4.7888898849487305,4.800000190734863,1579252.0,3.360131025314331
2010-07-06,4.937779903411865,4.733329772949219,4.733329772949219,4.891109943389893,3082005.0,3.42391037940979
2010-07-07,5.022220134735107,4.84443998336792,4.906670093536377,4.873330116271973,3564621.0,3.4114646911621094
2010-07-08,4.948890209197998,4.7111101150512695,4.948890209197998,4.782219886779785,2318954.0,3.347683906555176
2010-07-09,4.782219886779785,4.782219886779785,4.782219886779785,4.782219886779785,0.0,3.347683906555176
2010-07-12,4.933330059051514,4.795559883117676,4.902219772338867,4.884439945220947,3045897.0,3.419241189956665
2010-07-13,4.877779960632324,4.766670227050781,4.824440002441406,4.806670188903809,2198606.0,3.364800453186035
2010-07-14,4.877779960632324,4.735559940338135,4.78000020980835,4.846670150756836,2020320.0,3.392801523208618
2010-07-15,4.86221981048584,4.559999942779541,4.791110038757324,4.639999866485596,1812992.0,3.248126745223999
2010-07-16,4.573329925537109,4.377779960632324,4.573329925537109,4.477779865264893,4999599.0,3.134568214416504
2010-07-19,4.573329925537109,4.400000095367432,4.466670036315918,4.539999961853027,2020360.0,3.178123950958252
2010-07-20,4.7288899421691895,4.539999961853027,4.539999961853027,4.704440116882324,2477588.0,3.293236255645752
2010-07-21,4.855559825897217,4.611110210418701,4.731110095977783,4.751110076904297,5615572.0,3.3259060382843018
2010-07-22,5.084440231323242,4.757780075073242,5.084440231323242,4.86667013168335,7516107.0,3.4068024158477783
2010-07-23,5.111110210418701,4.742219924926758,4.8488898277282715,5.033329963684082,11772086.0,3.5234687328338623
2010-07-26,5.026669979095459,4.900000095367432,5.026669979095459,4.960000038146973,4989528.0,3.472135066986084
2010-07-27,4.955560207366943,4.795559883117676,4.955560207366943,4.840000152587891,4412722.0,3.388132333755493
2010-07-28,4.955560207366943,4.8222198486328125,4.86221981048584,4.924439907073975,3675128.0,3.447242259979248
2010-07-29,4.973330020904541,4.871109962463379,4.926670074462891,4.917779922485352,3070359.0,3.442580223083496
2010-07-30,4.937779903411865,4.824440002441406,4.888889789581299,4.8822197914123535,2913597.0,3.41768741607666
2010-08-02,4.951109886169434,4.851109981536865,4.851109981536865,4.93110990524292,2817297.0,3.451911211013794
2010-08-03,4.984439849853516,4.860000133514404,4.942220211029053,4.873330116271973,4095666.0,3.4114646911621094
2010-08-04,4.886670112609863,4.753330230712891,4.84443998336792,4.8577799797058105,4112325.0,3.400578498840332
2010-08-05,4.880000114440918,4.806670188903809,4.8222198486328125,4.833330154418945,2299730.0,3.383462905883789
2010-08-06,4.911109924316406,4.7888898849487305,4.84443998336792,4.897779941558838,3206115.0,3.428579568862915
2010-08-09,4.973330020904541,4.888889789581299,4.897779941558838,4.948890209197998,3975034.0,3.464357852935791
2010-08-10,4.98222017288208,4.802219867706299,4.955560207366943,4.806670188903809,4082850.0,3.364800453186035
2010-08-11,4.840000152587891,4.768889904022217,4.795559883117676,4.811110019683838,2508854.0,3.367907762527466
2010-08-12,4.78000020980835,4.622220039367676,4.78000020980835,4.659999847412109,5157158.0,3.262127161026001
2010-08-13,4.744440078735352,4.659999847412109,4.662220001220703,4.715559959411621,2431701.0,3.301020860671997
2010-08-16,5.031109809875488,4.804440021514893,4.804440021514893,4.968890190124512,16973928.0,3.478358745574951
2010-08-17,5.015560150146484,4.868889808654785,4.977779865264893,4.915559768676758,8623197.0,3.441025495529175
2010-08-18,4.951109886169434,4.8222198486328125,4.946670055389404,4.915559768676758,7406631.0,3.441025495529175
2010-08-19,4.957779884338379,4.873330116271973,4.911109924316406,4.917779922485352,5579752.0,3.442580223083496
2010-08-20,4.911109924316406,4.7288899421691895,4.911109924316406,4.820000171661377,6101698.0,3.374131441116333
2010-08-23,4.86667013168335,4.777780055999756,4.86667013168335,4.806670188903809,2657340.0,3.364800453186035
2010-08-24,4.877779960632324,4.7622199058532715,4.782219886779785,4.846670150756836,3153465.0,3.392801523208618
2010-08-25,4.8155598640441895,4.706669807434082,4.8155598640441895,4.715559959411621,3342726.0,3.301020860671997
2010-08-26,4.755559921264648,4.671110153198242,4.713329792022705,4.7288899421691895,3147368.0,3.310352087020874
2010-08-27,4.744440078735352,4.6777801513671875,4.733329772949219,4.735559940338135,2450336.0,3.315021276473999
2010-08-30,4.817780017852783,4.735559940338135,4.746669769287109,4.795559883117676,3314826.0,3.357023000717163
2010-08-31,4.795559883117676,4.7022199630737305,4.795559883117676,4.751110076904297,3150495.0,3.3259060382843018
2010-09-01,4.8222198486328125,4.7288899421691895,4.766670227050781,4.804440021514893,4286704.0,3.363239288330078
2010-09-02,5.022220134735107,4.828889846801758,4.84443998336792,4.997779846191406,10681448.0,3.498582124710083
2010-09-03,5.01777982711792,4.9088897705078125,4.997779846191406,4.940000057220459,5766080.0,3.458134412765503
2010-09-06,4.995560169219971,4.933330059051514,4.944439888000488,4.971109867095947,5028746.0,3.479912519454956
2010-09-07,5.15556001663208,4.946670055389404,4.971109867095947,5.046669960021973,5885554.0,3.532806634902954
2010-09-08,5.082220077514648,5.0,5.039999961853027,5.051109790802002,4476568.0,3.535914659500122
2010-09-09,5.06443977355957,4.86667013168335,5.055560111999512,4.920000076293945,5628690.0,3.44413423538208
2010-09-10,4.964439868927002,4.817780017852783,4.933330059051514,4.93556022644043,3949762.0,3.455026626586914
2010-09-13,5.417779922485352,4.928890228271484,4.960000038146973,5.222219944000244,11845238.0,3.6556971073150635
2010-09-14,5.488890171051025,5.235559940338135,5.235559940338135,5.433330059051514,17916800.0,3.8034794330596924
2010-09-15,5.455560207366943,5.355559825897217,5.402219772338867,5.415559768676758,8518563.0,3.79103946685791
2010-09-16,5.553329944610596,5.3577799797058105,5.444439888000488,5.43110990524292,14691384.0,3.8019256591796875
2010-09-17,5.502220153808594,5.257780075073242,5.5,5.293330192565918,6707241.0,3.705475330352783
2010-09-20,5.36667013168335,5.215559959411621,5.3577799797058105,5.268889904022217,4858636.0,3.688366413116455
2010-09-21,5.377779960632324,5.222219944000244,5.246669769287109,5.3755598068237305,4492260.0,3.763038158416748
2010-09-27,5.453330039978027,5.308889865875244,5.377779960632324,5.391109943389893,6460834.0,3.7739243507385254
2010-09-28,5.417779922485352,5.313330173492432,5.400000095367432,5.36221981048584,3542130.0,3.753699779510498
2010-09-29,5.36221981048584,5.022220134735107,5.333330154418945,5.048890113830566,9631179.0,3.5343611240386963
2010-09-30,5.1511101722717285,4.933330059051514,4.960000038146973,5.111110210418701,5219046.0,3.5779166221618652
2010-10-08,5.193329811096191,5.059999942779541,5.113329887390137,5.115560054779053,6544251.0,3.581031084060669
2010-10-11,5.462220191955566,5.266670227050781,5.2888898849487305,5.3822197914123535,14276574.0,3.7677009105682373
2010-10-12,5.388889789581299,5.213329792022705,5.335559844970703,5.306670188903809,7302758.0,3.7148139476776123
2010-10-13,5.324440002441406,5.204440116882324,5.2711100578308105,5.313330173492432,6996681.0,3.719475746154785
2010-10-14,5.406670093536377,5.222219944000244,5.3577799797058105,5.224440097808838,7622406.0,3.6572508811950684
2010-10-15,5.282219886779785,5.15556001663208,5.213329792022705,5.260000228881836,6241640.0,3.6821436882019043
2010-10-18,5.7711100578308105,5.355559825897217,5.355559825897217,5.6177802085876465,21728025.0,3.932600259780884
2010-10-19,5.613329887390137,5.493330001831055,5.613329887390137,5.586669921875,10692315.0,3.9108216762542725
2010-10-20,5.679999828338623,5.424439907073975,5.455560207366943,5.577779769897461,10263614.0,3.9045982360839844
2010-10-21,5.622220039367676,5.388889789581299,5.5911102294921875,5.448890209197998,6801777.0,3.8143720626831055
2010-10-22,5.528890132904053,5.404439926147461,5.462220191955566,5.5,5839515.0,3.8501501083374023
2010-10-25,5.639999866485596,5.43556022644043,5.5,5.595560073852539,8388936.0,3.9170444011688232
2010-10-26,5.817780017852783,5.528890132904053,5.595560073852539,5.697780132293701,12405848.0,3.988600969314575
2010-10-27,5.733329772949219,5.486670017242432,5.657780170440674,5.602220058441162,7348842.0,3.9217066764831543
2010-10-28,5.6844401359558105,5.555560111999512,5.599999904632568,5.5911102294921875,4273978.0,3.9139301776885986
2010-10-29,5.6844401359558105,5.511109828948975,5.599999904632568,5.582220077514648,4217922.0,3.9077069759368896
2010-11-01,5.6844401359558105,5.555560111999512,5.555560111999512,5.586669921875,8880502.0,3.9108216762542725
2010-11-02,5.755559921264648,5.493330001831055,5.6177802085876465,5.715559959411621,11433888.0,4.001047611236572
2010-11-03,5.846670150756836,5.644440174102783,5.713329792022705,5.775559902191162,11747088.0,4.0430498123168945
2010-11-04,5.842219829559326,5.717780113220215,5.800000190734863,5.811110019683838,7723647.0,4.067935466766357
2010-11-05,6.1777801513671875,5.746669769287109,5.795559883117676,6.037779808044434,12725212.0,4.22661018371582
2010-11-08,6.108890056610107,5.966670036315918,6.037779808044434,6.059999942779541,6662151.0,4.2421650886535645
2010-11-09,6.055560111999512,5.968890190124512,6.024439811706543,6.042220115661621,4827118.0,4.229719161987305
2010-11-10,6.346670150756836,6.044439792633057,6.044439792633057,6.2888898849487305,9195219.0,4.402393817901611
2010-11-11,6.917779922485352,6.308889865875244,6.308889865875244,6.917779922485352,38138368.0,4.842635154724121
2010-11-12,7.111110210418701,6.411109924316406,6.920000076293945,6.464439868927002,23009634.0,4.5252838134765625
2010-11-15,6.800000190734863,6.522220134735107,6.522220134735107,6.557779788970947,12011157.0,4.590625286102295
2010-11-16,6.933330059051514,6.1777801513671875,6.488890171051025,6.708889961242676,18499941.0,4.696406364440918
2010-11-17,6.813330173492432,6.222219944000244,6.531109809875488,6.622220039367676,13027756.0,4.635734558105469
2010-11-18,6.800000190734863,6.444439888000488,6.555560111999512,6.553329944610596,7036227.0,4.587510108947754
2010-11-19,7.066669940948486,6.462220191955566,6.599999904632568,6.984439849853516,10972485.0,4.889298439025879
2010-11-22,7.191110134124756,6.666669845581055,6.997779846191406,6.775559902191162,14390694.0,4.743076801300049
2010-11-23,6.8222198486328125,6.562220096588135,6.666669845581055,6.686669826507568,4775085.0,4.680850982666016
2010-11-24,6.962220191955566,6.648890018463135,6.686669826507568,6.928890228271484,8245588.0,4.850411891937256
2010-11-25,7.066669940948486,6.8155598640441895,6.933330059051514,6.860000133514404,5396499.0,4.802187442779541
2010-11-26,6.995560169219971,6.760000228881836,6.824440002441406,6.977779865264893,6637941.0,4.884636402130127
2010-11-29,7.2888898849487305,6.977779865264893,6.984439849853516,7.077779769897461,9130288.0,4.954638957977295
2010-11-30,7.088890075683594,6.573329925537109,7.082220077514648,6.868889808654785,9037984.0,4.808410167694092
2010-12-01,7.277780055999756,6.795559883117676,6.988890171051025,6.9088897705078125,6001164.0,4.836410999298096
2010-12-02,6.977779865264893,6.784440040588379,6.977779865264893,6.813330173492432,5874026.0,4.76951789855957
2010-12-03,6.855559825897217,6.555560111999512,6.813330173492432,6.653329849243164,4170326.0,4.657512187957764
2010-12-06,6.7888898849487305,6.493330001831055,6.653329849243164,6.653329849243164,2928136.0,4.657512187957764
2010-12-07,6.775559902191162,6.446670055389404,6.588890075683594,6.7111101150512695,2753870.0,4.697960376739502
2010-12-08,6.7711100578308105,6.644440174102783,6.668889999389648,6.735559940338135,3960693.0,4.715075969696045
2010-12-09,6.760000228881836,6.628890037536621,6.735559940338135,6.668889999389648,2065131.0,4.668405055999756
2010-12-10,6.888889789581299,6.562220096588135,6.688889980316162,6.7711100578308105,2549241.0,4.739961624145508
2010-12-13,7.0,6.7711100578308105,6.813330173492432,6.886670112609863,4010607.0,4.82085657119751
2010-12-14,6.997779846191406,6.7888898849487305,6.893330097198486,6.951109886169434,4346834.0,4.865966320037842
2010-12-15,7.639999866485596,6.953330039978027,6.953330039978027,7.611110210418701,13490014.0,5.32798433303833
2010-12-16,7.586669921875,7.306670188903809,7.586669921875,7.326670169830322,7940506.0,5.128869533538818
2010-12-17,7.326670169830322,7.326670169830322,7.326670169830322,7.326670169830322,0.0,5.128869533538818
2010-12-20,7.444439888000488,6.933330059051514,7.444439888000488,7.059999942779541,5827838.0,4.942193031311035
2010-12-21,7.222219944000244,7.0,7.086669921875,7.157780170440674,3992072.0,5.010641574859619
2010-12-22,7.242219924926758,7.028890132904053,7.168889999389648,7.2022199630737305,2950034.0,5.041750431060791
2010-12-23,7.2888898849487305,7.055560111999512,7.188889980316162,7.075560092926025,3268422.0,4.953085422515869
2010-12-24,7.06443977355957,6.813330173492432,7.06443977355957,6.826670169830322,2095646.0,4.7788543701171875
2010-12-27,7.106669902801514,6.611110210418701,6.826670169830322,6.631110191345215,3630128.0,4.641957759857178
2010-12-28,6.7288899421691895,6.457779884338379,6.597780227661133,6.502220153808594,2375078.0,4.551732063293457
2010-12-29,6.733329772949219,6.502220153808594,6.56889009475708,6.71999979019165,3157420.0,4.704183578491211
2010-12-30,6.995560169219971,6.648890018463135,6.664440155029297,6.975560188293457,4453380.0,4.883082389831543
2010-12-31,7.277780055999756,6.900000095367432,6.900000095367432,7.251110076904297,4731327.0,5.075973987579346
2011-01-04,7.311110019683838,7.13332986831665,7.188889980316162,7.139999866485596,2647809.0,4.998194217681885
2011-01-05,7.244440078735352,7.082220077514648,7.082220077514648,7.131110191345215,1540022.0,4.991971492767334
2011-01-06,7.15556001663208,7.033329963684082,7.084440231323242,7.144440174102783,2710035.0,5.001303672790527
2011-01-07,7.462220191955566,7.066669940948486,7.144440174102783,7.242219924926758,3040488.0,5.069751739501953
2011-01-10,7.239999771118164,6.984439849853516,7.173329830169678,7.128890037536621,1678059.0,4.99041748046875
2011-01-11,7.111110210418701,6.817780017852783,7.082220077514648,6.888889789581299,1837120.0,4.822411060333252
2011-01-12,7.084440231323242,6.84443998336792,6.980000019073486,6.953330039978027,1905214.0,4.867520809173584
2011-01-13,6.995560169219971,6.666669845581055,6.911109924316406,6.824440002441406,1166256.0,4.777294158935547
2011-01-14,6.933330059051514,6.666669845581055,6.693329811096191,6.86221981048584,1488987.0,4.803740501403809
2011-01-17,6.933330059051514,6.384439945220947,6.9088897705078125,6.5,3465477.0,4.550177574157715
2011-01-18,6.657780170440674,6.335559844970703,6.335559844970703,6.51777982711792,1522287.0,4.562624454498291
2011-01-19,6.693329811096191,6.455560207366943,6.557779788970947,6.673329830169678,1299982.0,4.671513080596924
2011-01-20,6.675559997558594,6.491109848022461,6.606669902801514,6.553329944610596,1619644.0,4.587510108947754
2011-01-21,6.65556001663208,6.468890190124512,6.506669998168945,6.613329887390137,1779440.0,4.62951135635376
2011-01-24,6.7288899421691895,6.360000133514404,6.613329887390137,6.397779941558838,1989572.0,4.478621482849121
2011-01-25,6.411109924316406,6.073329925537109,6.333330154418945,6.108890056610107,4310374.0,4.2763895988464355
2011-01-26,6.302219867706299,6.044439792633057,6.195559978485107,6.266670227050781,2217182.0,4.386839866638184
2011-01-27,6.417779922485352,6.1777801513671875,6.300000190734863,6.282219886779785,2976759.0,4.397725582122803
2011-01-28,6.34443998336792,6.260000228881836,6.282219886779785,6.313330173492432,1533496.0,4.419503211975098
2011-01-31,6.506669998168945,6.313330173492432,6.400000095367432,6.477779865264893,2618892.0,4.534622669219971
2011-02-01,6.553329944610596,6.415559768676758,6.5,6.422220230102539,1764310.0,4.495729923248291
2011-02-09,6.506669998168945,6.340000152587891,6.377779960632324,6.388889789581299,2146887.0,4.4723968505859375
2011-02-10,6.566669940948486,6.291110038757324,6.291110038757324,6.562220096588135,3224344.0,4.593733310699463
2011-02-11,6.7288899421691895,6.462220191955566,6.533329963684082,6.7111101150512695,4652667.0,4.697960376739502
2011-02-14,7.0,6.7111101150512695,6.7288899421691895,6.964439868927002,5366452.0,4.875298023223877
2011-02-15,7.173329830169678,6.811110019683838,6.960000038146973,6.813330173492432,2975774.0,4.76951789855957
2011-02-16,6.933330059051514,6.706669807434082,6.795559883117676,6.851109981536865,2237472.0,4.795963287353516
2011-02-17,6.933330059051514,6.724440097808838,6.86667013168335,6.846670150756836,3110260.0,4.792855739593506
2011-02-18,6.86667013168335,6.715559959411621,6.804440021514893,6.753330230712891,1448784.0,4.727515697479248
2011-02-21,6.8822197914123535,6.673329830169678,6.708889961242676,6.840000152587891,3666352.0,4.788186550140381
2011-02-22,6.886670112609863,6.588890075683594,6.886670112609863,6.613329887390137,2858904.0,4.62951135635376
2011-02-23,6.706669807434082,6.557779788970947,6.604440212249756,6.586669921875,3247371.0,4.610848903656006
2011-02-24,6.795559883117676,6.551109790802002,6.595560073852539,6.731110095977783,3092895.0,4.711961269378662
2011-02-25,6.744440078735352,6.599999904632568,6.731110095977783,6.731110095977783,1144516.0,4.711961269378662
2011-02-28,7.373330116271973,6.744440078735352,6.744440078735352,7.175559997558594,6115694.0,5.023087024688721
2011-03-01,7.251110076904297,7.044439792633057,7.251110076904297,7.106669902801514,3421318.0,4.974863052368164
2011-03-02,7.171110153198242,6.980000019073486,7.088890075683594,7.102220058441162,2756362.0,4.971748352050781
2011-03-03,7.1422200202941895,6.868889808654785,7.102220058441162,6.937779903411865,2803905.0,4.856635093688965
2011-03-04,7.084440231323242,6.937779903411865,6.975560188293457,7.035560131072998,2321892.0,4.925084590911865
2011-03-07,7.317780017852783,7.01777982711792,7.066669940948486,7.213329792022705,4138690.0,5.049527645111084
2011-03-08,7.244440078735352,7.022220134735107,7.1844401359558105,7.15556001663208,2232918.0,5.009086608886719
2011-03-09,7.199999809265137,7.071109771728516,7.1777801513671875,7.082220077514648,2909286.0,4.957747459411621
2011-03-10,7.088890075683594,6.895559787750244,7.088890075683594,6.928890228271484,3648348.0,4.850411891937256
2011-03-11,7.022220134735107,6.873330116271973,6.888889789581299,6.895559787750244,3308242.0,4.827080249786377
2011-03-14,6.955560207366943,6.84443998336792,6.880000114440918,6.911109924316406,2113942.0,4.8379645347595215
2011-03-15,6.955560207366943,6.555560111999512,6.955560207366943,6.699999809265137,3863462.0,4.690183162689209
2011-03-16,6.791110038757324,6.691110134124756,6.691110134124756,6.753330230712891,1493154.0,4.727515697479248
2011-03-17,7.008890151977539,6.691110134124756,6.753330230712891,6.817780017852783,4282776.0,4.772631645202637
2011-03-18,7.039999961853027,6.820000171661377,6.8222198486328125,7.019999980926514,3237507.0,4.914191722869873
2011-03-21,7.157780170440674,6.977779865264893,7.15556001663208,7.039999961853027,3500276.0,4.928191661834717
2011-03-22,7.111110210418701,6.891109943389893,7.111110210418701,7.082220077514648,3433712.0,4.957747459411621
2011-03-23,7.093329906463623,7.004439830780029,7.033329963684082,7.077779769897461,2770200.0,4.954638957977295
2011-03-24,7.248889923095703,7.026669979095459,7.099999904632568,7.171110153198242,3818354.0,5.019972801208496
2011-03-25,7.8577799797058105,7.266670227050781,7.266670227050781,7.433330059051514,15492928.0,5.203533172607422
2011-03-28,7.508890151977539,7.244440078735352,7.3822197914123535,7.273330211639404,7757248.0,5.091529369354248
2011-03-29,7.251110076904297,6.957779884338379,7.251110076904297,6.98222017288208,6507783.0,4.887744426727295
2011-03-30,7.13332986831665,6.917779922485352,6.917779922485352,6.975560188293457,3358922.0,4.883082389831543
2011-03-31,7.019999980926514,6.777780055999756,7.013329982757568,6.782219886779785,3203586.0,4.747738361358643
2011-04-01,7.0,6.722219944000244,6.7888898849487305,6.960000038146973,3509024.0,4.872189998626709
2011-04-06,7.119999885559082,6.893330097198486,6.933330059051514,7.113329887390137,2924546.0,4.979524612426758
2011-04-07,7.166669845581055,7.055560111999512,7.1177802085876465,7.071109771728516,2186644.0,4.949969291687012
2011-04-08,7.244440078735352,7.026669979095459,7.084440231323242,7.206669807434082,2151000.0,5.044865131378174
2011-04-11,7.257780075073242,7.004439830780029,7.257780075073242,7.035560131072998,3261766.0,4.925084590911865
2011-04-12,7.1511101722717285,6.988890171051025,6.995560169219971,7.073329925537109,2293106.0,4.951524257659912
2011-04-13,7.13778018951416,7.004439830780029,7.073329925537109,7.13332986831665,2404858.0,4.993525505065918
2011-04-14,7.440000057220459,7.066669940948486,7.15556001663208,7.282219886779785,7185501.0,5.097753047943115
2011-04-18,7.506669998168945,7.195559978485107,7.333330154418945,7.282219886779785,4932657.0,5.097753047943115
2011-04-19,7.293330192565918,7.135560035705566,7.222219944000244,7.213329792022705,3491572.0,5.049527645111084
2011-04-20,7.282219886779785,7.1777801513671875,7.282219886779785,7.266670227050781,2217964.0,5.086867809295654
2011-04-21,7.444439888000488,7.2111101150512695,7.244440078735352,7.442220211029053,7331778.0,5.209756851196289
2011-04-22,7.566669940948486,7.317780017852783,7.486670017242432,7.555560111999512,8353462.0,5.289098262786865
2011-04-25,7.7288899421691895,7.373330116271973,7.539999961853027,7.384439945220947,6707984.0,5.169309139251709
2011-04-26,7.528890132904053,7.066669940948486,7.384439945220947,7.126669883728027,4953316.0,4.988863468170166
2011-04-27,7.335559844970703,7.1244401931762695,7.1511101722717285,7.208889961242676,5834673.0,5.046419143676758
2011-04-28,7.166669845581055,6.599999904632568,7.096670150756836,6.606669902801514,2350806.0,4.84906530380249
2011-04-29,6.86667013168335,6.166669845581055,6.563330173492432,6.840000152587891,6015684.0,5.020322322845459
2011-05-03,6.833330154418945,6.610000133514404,6.766670227050781,6.763329982757568,5028021.0,4.964048862457275
2011-05-04,6.783329963684082,6.373330116271973,6.773330211639404,6.489999771118164,4460295.0,4.763433933258057
2011-05-05,6.460000038146973,6.203330039978027,6.460000038146973,6.329999923706055,4176675.0,4.645999431610107
2011-05-06,6.496669769287109,6.226669788360596,6.28000020980835,6.363329887390137,4535919.0,4.670463562011719
2011-05-09,7.0,6.833330154418945,7.0,7.0,17117244.0,5.137756824493408
2011-05-10,7.699999809265137,7.166669845581055,7.266670227050781,7.63332986831665,44871882.0,5.602598667144775
2011-05-11,7.53000020980835,7.25,7.53000020980835,7.46999979019165,24367827.0,5.482720375061035
2011-05-12,7.973330020904541,7.223330020904541,7.333330154418945,7.566669940948486,31551003.0,5.5536723136901855
2011-05-13,7.550000190734863,7.236670017242432,7.460000038146973,7.413330078125,15837528.0,5.441126346588135
2011-05-16,7.559999942779541,7.233329772949219,7.433330059051514,7.289999961853027,11819166.0,5.3506059646606445
2011-05-17,7.526669979095459,6.766670227050781,7.300000190734863,6.789999961853027,15258027.0,4.983623504638672
2011-05-18,6.789999961853027,6.526669979095459,6.789999961853027,6.639999866485596,11667177.0,4.873528957366943
2011-05-19,7.033329963684082,6.639999866485596,6.656670093536377,6.696670055389404,9502347.0,4.9151225090026855
2011-05-20,6.693329811096191,6.423329830169678,6.666669845581055,6.489999771118164,10527660.0,4.763433933258057
2011-05-23,6.550000190734863,6.016670227050781,6.489999771118164,6.070000171661377,10420269.0,4.455169200897217
2011-05-24,6.186669826507568,5.800000190734863,6.039999961853027,6.136670112609863,8644218.0,4.5041022300720215
2011-05-25,6.11667013168335,5.900000095367432,6.11667013168335,5.926670074462891,4938837.0,4.349969387054443
2011-05-26,6.050000190734863,5.766670227050781,5.926670074462891,5.78000020980835,5509542.0,4.242319107055664
2011-05-27,5.786670207977295,5.329999923706055,5.78000020980835,5.333330154418945,9070533.0,3.9144787788391113
2011-05-30,5.46999979019165,5.176670074462891,5.183330059051514,5.363329887390137,8604636.0,3.936497688293457
2011-05-31,5.539999961853027,5.38332986831665,5.453330039978027,5.463329792022705,7148643.0,4.009893894195557
2011-06-01,5.5,5.400000095367432,5.466670036315918,5.440000057220459,6328320.0,3.9927709102630615
2011-06-02,5.533329963684082,5.193329811096191,5.400000095367432,5.519999980926514,9990387.0,4.051487445831299
2011-06-03,5.653329849243164,5.5,5.523330211639404,5.646669864654541,9400146.0,4.144459247589111
2011-06-07,5.699999809265137,5.566669940948486,5.63332986831665,5.690000057220459,6102762.0,4.176261901855469
2011-06-08,5.696670055389404,5.559999942779541,5.693329811096191,5.659999847412109,4956444.0,4.154242515563965
2011-06-09,5.690000057220459,5.333330154418945,5.659999847412109,5.386670112609863,5567130.0,3.9536283016204834
2011-06-10,5.429999828338623,5.236670017242432,5.386670112609863,5.396669864654541,4596594.0,3.960967779159546
2011-06-13,5.526669979095459,5.273330211639404,5.333330154418945,5.433330059051514,3433452.0,3.987874984741211
2011-06-14,5.526669979095459,5.340000152587891,5.429999828338623,5.516670227050781,3652551.0,4.049044132232666
2011-06-15,5.53000020980835,5.433330059051514,5.503330230712891,5.440000057220459,2345292.0,3.9927709102630615
2011-06-16,5.453330039978027,5.329999923706055,5.400000095367432,5.386670112609863,3125115.0,3.9536283016204834
2011-06-17,5.426670074462891,5.226669788360596,5.386670112609863,5.266670227050781,2123979.0,3.865553379058838
2011-06-20,5.429999828338623,5.199999809265137,5.226669788360596,5.363329887390137,2669841.0,3.936497688293457
2011-06-21,5.489999771118164,5.36667013168335,5.433330059051514,5.46999979019165,2606697.0,4.01478910446167
2011-06-22,5.483329772949219,5.353330135345459,5.466670036315918,5.389999866485596,1328265.0,3.956073045730591
2011-06-23,5.61667013168335,5.336669921875,5.36667013168335,5.596670150756836,4833345.0,4.107761383056641
2011-06-24,5.826670169830322,5.533329963684082,5.590000152587891,5.710000038146973,6569982.0,4.190941333770752
2011-06-27,5.816669940948486,5.683330059051514,5.713329792022705,5.803329944610596,10019292.0,4.259442329406738
2011-06-28,6.333330154418945,5.753330230712891,5.756669998168945,6.25,23105331.0,4.587282180786133
2011-06-29,6.329999923706055,5.993330001831055,6.329999923706055,6.053329944610596,14397105.0,4.442933559417725
2011-06-30,6.239999771118164,6.006669998168945,6.050000190734863,6.213329792022705,13474044.0,4.560367584228516
2011-07-01,6.433330059051514,6.130000114440918,6.170000076293945,6.396669864654541,15490914.0,4.6949334144592285
2011-07-04,6.730000019073486,6.343329906463623,6.369999885559082,6.650000095367432,14325174.0,4.880867958068848
2011-07-05,6.630000114440918,6.476669788360596,6.630000114440918,6.506669998168945,7698285.0,4.775669097900391
2011-07-06,6.593329906463623,6.273330211639404,6.463329792022705,6.573329925537109,8853036.0,4.8245954513549805
2011-07-07,6.613329887390137,6.433330059051514,6.503330230712891,6.553329944610596,7097748.0,4.8099164962768555
2011-07-08,6.61667013168335,6.436669826507568,6.526669979095459,6.570000171661377,5502519.0,4.822151184082031
2011-07-11,6.666669845581055,6.326670169830322,6.5,6.449999809265137,8378502.0,4.73407506942749
2011-07-12,6.436669826507568,6.230000019073486,6.436669826507568,6.256669998168945,9641991.0,4.5921783447265625
2011-07-13,6.463329792022705,6.266670227050781,6.266670227050781,6.413330078125,3727935.0,4.707160949707031
2011-07-14,6.533329963684082,6.400000095367432,6.453330039978027,6.496669769287109,4401324.0,4.768329620361328
2011-07-15,7.11667013168335,6.400000095367432,6.483329772949219,6.873330116271973,14340837.0,5.044785022735596
2011-07-18,6.983329772949219,6.686669826507568,6.856669902801514,6.806670188903809,8320827.0,4.995858192443848
2011-07-19,6.793330192565918,6.713329792022705,6.713329792022705,6.739999771118164,4832877.0,4.946925640106201
2011-07-20,6.963329792022705,6.766670227050781,6.816669940948486,6.893330097198486,6577413.0,5.059463977813721
2011-07-21,6.976669788360596,6.733329772949219,6.889999866485596,6.763329982757568,6096765.0,4.964048862457275
2011-07-22,6.849999904632568,6.653329849243164,6.826670169830322,6.756669998168945,6351240.0,4.959160327911377
2011-07-25,6.75,6.13332986831665,6.683330059051514,6.346670150756836,12631779.0,4.658235549926758
2011-07-26,6.356669902801514,6.176670074462891,6.333330154418945,6.320000171661377,3814743.0,4.638659954071045
2011-07-27,6.389999866485596,6.176670074462891,6.253330230712891,6.333330154418945,3495978.0,4.648443698883057
2011-07-28,6.386670112609863,6.173329830169678,6.269999980926514,6.246669769287109,6093654.0,4.584837913513184
2011-07-29,6.333330154418945,6.033329963684082,6.25,6.070000171661377,6714990.0,4.455169200897217
2011-08-01,6.190000057220459,5.936669826507568,6.026669979095459,6.043330192565918,6034680.0,4.43559455871582
2011-08-02,6.599999904632568,5.989999771118164,6.046669960021973,6.546669960021973,12059229.0,4.805027961730957
2011-08-03,6.736670017242432,6.433330059051514,6.493330001831055,6.693329811096191,13820769.0,4.912671089172363
2011-08-04,6.776669979095459,6.583330154418945,6.699999809265137,6.746669769287109,9812493.0,4.9518208503723145
2011-08-05,6.666669845581055,6.420000076293945,6.536670207977295,6.563330173492432,8044038.0,4.817256450653076
2011-08-08,6.989999771118164,6.033329963684082,6.566669940948486,6.626669883728027,20278521.0,4.863745212554932
2011-08-09,6.333330154418945,5.963329792022705,6.333330154418945,5.963329792022705,25602654.0,4.376876354217529
2011-08-10,6.066669940948486,5.766670227050781,6.059999942779541,5.916669845581055,14621001.0,4.342629909515381
2011-08-11,6.13332986831665,5.63332986831665,5.829999923706055,5.973330020904541,17309769.0,4.384216785430908
2011-08-12,6.059999942779541,5.896669864654541,5.983329772949219,5.903329849243164,7615788.0,4.332839012145996
2011-08-15,5.966670036315918,5.823329925537109,5.909999847412109,5.916669845581055,7541136.0,4.342629909515381
2011-08-17,6.050000190734863,5.730000019073486,5.846670150756836,6.0,11234508.0,4.403790473937988
2011-08-18,5.966670036315918,5.833330154418945,5.940000057220459,5.849999904632568,7001442.0,4.293695449829102
2011-08-19,5.800000190734863,5.599999904632568,5.673329830169678,5.743330001831055,6892353.0,4.215404987335205
2011-08-22,5.826670169830322,5.619999885559082,5.786670207977295,5.686669826507568,6859017.0,4.173817157745361
2011-08-23,5.726669788360596,5.636670112609863,5.686669826507568,5.693329811096191,3340497.0,4.17870569229126
2011-08-24,5.746669769287109,5.570000171661377,5.696670055389404,5.573329925537109,5723178.0,4.090630531311035
2011-08-25,5.763329982757568,5.536670207977295,5.623330116271973,5.726669788360596,7121889.0,4.203176498413086
2011-08-26,6.010000228881836,5.703330039978027,5.726669788360596,5.840000152587891,8959500.0,4.286356449127197
2011-08-29,5.800000190734863,5.676670074462891,5.766670227050781,5.683330059051514,4879899.0,4.1713666915893555
2011-08-30,5.796669960021973,5.639999866485596,5.733329772949219,5.659999847412109,3201234.0,4.154242515563965
2011-08-31,5.693329811096191,5.533329963684082,5.626669883728027,5.61667013168335,2759100.0,4.122440338134766
2011-09-01,5.666669845581055,5.550000190734863,5.623330116271973,5.559999942779541,2592003.0,4.080845832824707
2011-09-02,5.590000152587891,5.483329772949219,5.566669940948486,5.519999980926514,2779257.0,4.051487445831299
2011-09-05,5.513329982757568,5.306670188903809,5.513329982757568,5.333330154418945,2712759.0,3.9144787788391113
2011-09-06,5.333330154418945,5.21999979019165,5.333330154418945,5.230000019073486,1989411.0,3.8386383056640625
2011-09-07,5.38332986831665,5.233329772949219,5.276669979095459,5.353330135345459,2345616.0,3.9291579723358154
2011-09-08,5.389999866485596,5.25,5.386670112609863,5.253330230712891,1911504.0,3.855761766433716
2011-09-09,5.36667013168335,5.233329772949219,5.25,5.269999980926514,2086050.0,3.867997169494629
2011-09-13,5.230000019073486,5.099999904632568,5.226669788360596,5.186669826507568,1929501.0,3.806835412979126
2011-09-14,5.306670188903809,5.183330059051514,5.196670055389404,5.296669960021973,3453042.0,3.8875715732574463
2011-09-15,5.356669902801514,5.253330230712891,5.296669960021973,5.306670188903809,2434854.0,3.894911050796509
2011-09-16,5.363329887390137,5.269999980926514,5.306670188903809,5.273330211639404,2060406.0,3.870441436767578
2011-09-19,5.289999961853027,5.159999847412109,5.260000228881836,5.199999809265137,1446348.0,3.8166191577911377
2011-09-20,5.260000228881836,5.153329849243164,5.196670055389404,5.230000019073486,1927488.0,3.8386383056640625
2011-09-21,5.400000095367432,5.156670093536377,5.199999809265137,5.389999866485596,3880875.0,3.956073045730591
2011-09-22,5.369999885559082,5.233329772949219,5.333330154418945,5.28000020980835,3701802.0,3.875335693359375
2011-09-23,5.236670017242432,5.099999904632568,5.236670017242432,5.179999828338623,1300497.0,3.8019399642944336
2011-09-26,5.183330059051514,4.993330001831055,5.183330059051514,5.003330230712891,2943492.0,3.6722700595855713
2011-09-27,5.176670074462891,5.046669960021973,5.130000114440918,5.079999923706055,2118630.0,3.7285428047180176
2011-09-28,5.130000114440918,4.900000095367432,5.130000114440918,4.903329849243164,1705740.0,3.5988731384277344
2011-09-29,4.903329849243164,4.610000133514404,4.903329849243164,4.630000114440918,2892363.0,3.398259401321411
2011-09-30,4.699999809265137,4.630000114440918,4.630000114440918,4.670000076293945,1652205.0,3.4276175498962402
2011-10-10,4.696670055389404,4.590000152587891,4.696670055389404,4.61667013168335,1686447.0,3.388475179672241
2011-10-11,4.789999961853027,4.599999904632568,4.789999961853027,4.630000114440918,1814118.0,3.398259401321411
2011-10-12,4.816669940948486,4.550000190734863,4.619999885559082,4.796669960021973,2789514.0,3.5205891132354736
2011-10-13,4.920000076293945,4.739999771118164,4.816669940948486,4.893330097198486,4444968.0,3.591533899307251
2011-10-14,4.889999866485596,4.773330211639404,4.889999866485596,4.836669921875,2082501.0,3.54994797706604
2011-10-17,4.893330097198486,4.766670227050781,4.893330097198486,4.803329944610596,1505340.0,3.5254769325256348
2011-10-18,4.816669940948486,4.599999904632568,4.816669940948486,4.623330116271973,1811373.0,3.3933632373809814
2011-10-19,4.726669788360596,4.586669921875,4.619999885559082,4.590000152587891,1228143.0,3.3689005374908447
2011-10-20,4.566669940948486,4.300000190734863,4.566669940948486,4.323329925537109,2183646.0,3.1731739044189453
2011-10-21,4.423329830169678,4.166669845581055,4.333330154418945,4.389999866485596,2143413.0,3.222107172012329
2011-10-24,4.436669826507568,4.340000152587891,4.349999904632568,4.416669845581055,1295940.0,3.2416820526123047
2011-10-25,4.496669769287109,4.316669940948486,4.389999866485596,4.476669788360596,2204427.0,3.285719871520996
2011-10-26,4.656670093536377,4.420000076293945,4.463329792022705,4.579999923706055,4274049.0,3.361560106277466
2011-10-27,4.743330001831055,4.553329944610596,4.556670188903809,4.603330135345459,3487473.0,3.3786840438842773
2011-10-28,4.730000019073486,4.586669921875,4.643330097198486,4.666669845581055,3499506.0,3.425173282623291
2011-10-31,4.743330001831055,4.610000133514404,4.650000095367432,4.733329772949219,2674518.0,3.4740986824035645
2011-11-01,4.840000152587891,4.659999847412109,4.670000076293945,4.733329772949219,4454325.0,3.4740986824035645
2011-11-02,4.853330135345459,4.603330135345459,4.666669845581055,4.826670169830322,4661460.0,3.5426080226898193
2011-11-03,4.986670017242432,4.803329944610596,4.826670169830322,4.853330135345459,5317791.0,3.5621752738952637
2011-11-04,4.900000095367432,4.809999942779541,4.886670112609863,4.880000114440918,2823945.0,3.581749677658081
2011-11-07,4.909999847412109,4.833330154418945,4.880000114440918,4.88332986831665,2020530.0,3.5841939449310303
2011-11-08,4.913330078125,4.809999942779541,4.86667013168335,4.856669902801514,3437355.0,3.564626693725586
2011-11-09,4.886670112609863,4.683330059051514,4.880000114440918,4.816669940948486,3291294.0,3.5352680683135986
2011-11-10,4.796669960021973,4.690000057220459,4.760000228881836,4.693329811096191,3260796.0,3.4447410106658936
2011-11-14,4.913330078125,4.75,4.800000190734863,4.906670093536377,8339568.0,3.601325035095215
2011-11-15,5.183330059051514,4.863329887390137,4.903329849243164,5.113329887390137,9871806.0,3.7530062198638916
2011-11-16,5.183330059051514,4.923329830169678,5.066669940948486,5.03000020980835,7312914.0,3.6918447017669678
2011-11-17,5.173329830169678,4.960000038146973,5.023330211639404,5.170000076293945,5951238.0,3.794600248336792
2011-11-18,5.199999809265137,5.039999961853027,5.11667013168335,5.156670093536377,6458466.0,3.784816265106201
2011-11-21,5.166669845581055,4.940000057220459,5.166669845581055,5.130000114440918,4116420.0,3.7652413845062256
2011-11-22,5.13332986831665,5.013329982757568,5.013329982757568,5.119999885559082,2599569.0,3.757901906967163
2011-11-23,5.150000095367432,4.933330059051514,5.126669883728027,5.023330211639404,5081421.0,3.6869494915008545
2011-11-24,5.003330230712891,4.820000171661377,4.869999885559082,5.0,7744923.0,3.669825792312622
2011-11-25,5.043330192565918,4.913330078125,4.966670036315918,5.033329963684082,3602169.0,3.694289445877075
2011-11-28,5.199999809265137,5.006669998168945,5.033329963684082,5.176670074462891,5647734.0,3.7994959354400635
2011-11-29,5.293330192565918,5.143330097198486,5.199999809265137,5.276669979095459,6209787.0,3.872891426086426
2011-11-30,5.333330154418945,5.0,5.243330001831055,5.190000057220459,5987526.0,3.809279203414917
2011-12-01,5.426670074462891,5.11667013168335,5.320000171661377,5.126669883728027,11519052.0,3.7627975940704346
2011-12-02,5.106669902801514,4.739999771118164,5.106669902801514,4.840000152587891,4656381.0,3.55239200592041
2011-12-05,4.833330154418945,4.483329772949219,4.833330154418945,4.699999809265137,3237795.0,3.449636697769165
2011-12-06,4.763329982757568,4.559999942779541,4.63332986831665,4.683330059051514,2520450.0,3.437401294708252
2011-12-07,4.743330001831055,4.63332986831665,4.653329849243164,4.683330059051514,1130292.0,3.437401294708252
2011-12-08,4.730000019073486,4.590000152587891,4.636670112609863,4.693329811096191,1715166.0,3.4447410106658936
2011-12-09,4.696670055389404,4.599999904632568,4.610000133514404,4.613329887390137,1002948.0,3.38602352142334
2011-12-12,4.639999866485596,4.533329963684082,4.639999866485596,4.563330173492432,1177770.0,3.34932541847229
2011-12-13,4.53000020980835,4.323329925537109,4.526669979095459,4.463329792022705,2116596.0,3.2759289741516113
2011-12-14,4.5,4.36667013168335,4.426670074462891,4.476669788360596,1497540.0,3.285719871520996
2011-12-15,4.433330059051514,4.166669845581055,4.413330078125,4.369999885559082,4354638.0,3.207427978515625
2011-12-16,4.416669845581055,4.236670017242432,4.333330154418945,4.400000095367432,4403523.0,3.2294468879699707
2011-12-19,4.393330097198486,4.256669998168945,4.360000133514404,4.340000152587891,2043225.0,3.1854093074798584
2011-12-20,4.409999847412109,4.300000190734863,4.329999923706055,4.400000095367432,2104830.0,3.2294468879699707
2011-12-21,4.463329792022705,4.333330154418945,4.463329792022705,4.336669921875,2565111.0,3.182964563369751
2011-12-22,4.36667013168335,4.153329849243164,4.293330192565918,4.316669940948486,1753965.0,3.168285369873047
2011-12-23,4.38332986831665,4.269999980926514,4.269999980926514,4.306670188903809,1039350.0,3.1609458923339844
2011-12-26,4.333330154418945,4.233329772949219,4.306670188903809,4.306670188903809,488220.0,3.1609458923339844
2011-12-27,4.323329925537109,4.233329772949219,4.300000190734863,4.233329772949219,756741.0,3.107116937637329
2011-12-28,4.286670207977295,4.139999866485596,4.186669826507568,4.266670227050781,658866.0,3.131587266921997
2011-12-29,4.283329963684082,4.21999979019165,4.21999979019165,4.266670227050781,906483.0,3.131587266921997
2011-12-30,4.373330116271973,4.253330230712891,4.300000190734863,4.326670169830322,1925892.0,3.1756250858306885
2012-01-04,4.423329830169678,4.166669845581055,4.373330116271973,4.183330059051514,520863.0,3.070418119430542
2012-01-05,4.253330230712891,4.043330192565918,4.166669845581055,4.050000190734863,1057359.0,2.9725587368011475
2012-01-06,4.166669845581055,3.9000000953674316,4.033329963684082,4.090000152587891,1236729.0,3.001917839050293
2012-01-09,4.213329792022705,4.033329963684082,4.036670207977295,4.210000038146973,1588215.0,3.089993476867676
2012-01-10,4.380000114440918,4.176670074462891,4.213329792022705,4.349999904632568,2779974.0,3.192748546600342
2012-01-11,4.356669902801514,4.25,4.349999904632568,4.289999961853027,1958550.0,3.1487107276916504
2012-01-12,4.380000114440918,4.286670207977295,4.286670207977295,4.316669940948486,1865160.0,3.168285369873047
2012-01-13,4.329999923706055,4.066669940948486,4.329999923706055,4.113329887390137,1583181.0,3.019041061401367
2012-01-16,4.126669883728027,4.026669979095459,4.113329887390137,4.050000190734863,695733.0,2.9725587368011475
2012-01-17,4.25,4.019999980926514,4.110000133514404,4.236670017242432,2002770.0,3.109567880630493
2012-01-18,4.363329887390137,4.193329811096191,4.236670017242432,4.203330039978027,1761741.0,3.085097551345825
2012-01-19,4.306670188903809,4.099999904632568,4.099999904632568,4.263329982757568,1468062.0,3.1291353702545166
2012-01-20,4.323329925537109,4.203330039978027,4.206669807434082,4.286670207977295,1461492.0,3.1462666988372803
2012-01-30,4.320000171661377,4.243330001831055,4.316669940948486,4.253330230712891,885756.0,3.121795892715454
2012-01-31,4.296669960021973,4.223330020904541,4.223330020904541,4.276669979095459,503970.0,3.1389269828796387
2012-02-01,4.309999942779541,4.159999847412109,4.283329963684082,4.170000076293945,1251783.0,3.0606346130371094
2012-02-02,4.233329772949219,4.126669883728027,4.190000057220459,4.223330020904541,1600158.0,3.0997774600982666
2012-02-03,4.25,4.156670093536377,4.173329830169678,4.210000038146973,2420406.0,3.089993476867676
2012-02-06,4.340000152587891,4.210000038146973,4.230000019073486,4.326670169830322,4331295.0,3.1756250858306885
2012-02-07,4.316669940948486,4.166669845581055,4.316669940948486,4.190000057220459,2973243.0,3.0753138065338135
2012-02-08,4.349999904632568,4.136670112609863,4.190000057220459,4.336669921875,4783014.0,3.182964563369751
2012-02-09,4.393330097198486,4.300000190734863,4.300000190734863,4.306670188903809,5426070.0,3.1609458923339844
2012-02-10,4.446670055389404,4.306670188903809,4.323329925537109,4.400000095367432,5621865.0,3.2294468879699707
2012-02-13,4.463329792022705,4.343329906463623,4.406670093536377,4.400000095367432,6267186.0,3.2294468879699707
2012-02-14,4.413330078125,4.333330154418945,4.400000095367432,4.360000133514404,4102203.0,3.2000885009765625
2012-02-15,4.426670074462891,4.323329925537109,4.356669902801514,4.416669845581055,4260234.0,3.2416820526123047
2012-02-16,4.506669998168945,4.353330135345459,4.400000095367432,4.503330230712891,8942496.0,3.3052873611450195
2012-02-17,4.546669960021973,4.400000095367432,4.510000228881836,4.413330078125,4948308.0,3.2392306327819824
2012-02-20,4.476669788360596,4.373330116271973,4.453330039978027,4.38332986831665,4698663.0,3.2172112464904785
2012-02-21,4.426670074462891,4.333330154418945,4.36667013168335,4.413330078125,3507012.0,3.2392306327819824
2012-02-22,4.533329963684082,4.409999847412109,4.413330078125,4.516670227050781,6941586.0,3.3150787353515625
2012-02-23,4.516670227050781,4.449999809265137,4.506669998168945,4.476669788360596,6311064.0,3.285719871520996
2012-02-24,4.573329925537109,4.476669788360596,4.496669769287109,4.563330173492432,8876550.0,3.34932541847229
2012-02-27,4.676670074462891,4.526669979095459,4.586669921875,4.536670207977295,9125490.0,3.3297579288482666
2012-02-28,4.593329906463623,4.456669807434082,4.526669979095459,4.579999923706055,9781029.0,3.361560106277466
2012-02-29,4.579999923706055,4.493330001831055,4.579999923706055,4.493330001831055,4788567.0,3.297948122024536
2012-03-01,4.559999942779541,4.460000038146973,4.460000038146973,4.516670227050781,2828517.0,3.3150787353515625
2012-03-02,4.596670150756836,4.506669998168945,4.516670227050781,4.593329906463623,5077065.0,3.3713438510894775
2012-03-05,4.803329944610596,4.596670150756836,4.630000114440918,4.703330039978027,14060685.0,3.452080011367798
2012-03-06,4.726669788360596,4.610000133514404,4.703330039978027,4.626669883728027,6744153.0,3.3958144187927246
2012-03-07,4.650000095367432,4.526669979095459,4.563330173492432,4.599999904632568,6029907.0,3.376239538192749
2012-03-08,4.833330154418945,4.596670150756836,4.603330135345459,4.769999980926514,10077870.0,3.501013994216919
2012-03-09,4.806670188903809,4.703330039978027,4.769999980926514,4.800000190734863,6368601.0,3.5230331420898438
2012-03-12,4.823329925537109,4.713329792022705,4.783329963684082,4.769999980926514,4543158.0,3.501013994216919
2012-03-13,4.796669960021973,4.733329772949219,4.753330230712891,4.783329963684082,5176836.0,3.5107979774475098
2012-03-14,4.936669826507568,4.61667013168335,4.800000190734863,4.623330116271973,11916951.0,3.3933632373809814
2012-03-15,4.659999847412109,4.466670036315918,4.603330135345459,4.550000190734863,5609769.0,3.3395416736602783
2012-03-16,4.643330097198486,4.5,4.559999942779541,4.63332986831665,4271031.0,3.400702714920044
2012-03-19,4.716670036315918,4.586669921875,4.619999885559082,4.706669807434082,3684921.0,3.45453143119812
2012-03-20,4.766670227050781,4.573329925537109,4.713329792022705,4.590000152587891,4221477.0,3.3689005374908447
2012-03-21,4.733329772949219,4.5,4.599999904632568,4.599999904632568,9145509.0,3.376239538192749
2012-03-22,4.599999904632568,4.460000038146973,4.599999904632568,4.53000020980835,4034949.0,3.3248627185821533
2012-03-23,4.553329944610596,4.329999923706055,4.533329963684082,4.369999885559082,6233118.0,3.207427978515625
2012-03-26,4.416669845581055,4.309999942779541,4.369999885559082,4.363329887390137,2804220.0,3.2025320529937744
2012-03-27,4.460000038146973,4.376669883728027,4.400000095367432,4.396669864654541,3107820.0,3.2270023822784424
2012-03-28,4.343329906463623,3.9600000381469727,4.343329906463623,4.033329963684082,7738773.0,2.9603240489959717
2012-03-29,4.063330173492432,3.9333300590515137,3.973330020904541,3.956670045852661,4352163.0,2.904057741165161
2012-03-30,4.016670227050781,3.930000066757202,3.9700000286102295,3.9866700172424316,2686368.0,2.926076889038086
2012-04-05,4.119999885559082,3.9600000381469727,3.9866700172424316,4.073329925537109,3200919.0,2.98968243598938
2012-04-06,4.163330078125,4.050000190734863,4.056670188903809,4.159999847412109,3687186.0,3.053295373916626
2012-04-09,4.150000095367432,4.033329963684082,4.150000095367432,4.033329963684082,2948463.0,2.9603240489959717
2012-04-10,4.053329944610596,3.8933300971984863,4.003330230712891,4.036670207977295,2601051.0,2.962775468826294
2012-04-11,4.039999961853027,3.9333300590515137,4.0,4.023330211639404,1526304.0,2.952984094619751
2012-04-12,4.130000114440918,4.013329982757568,4.053329944610596,4.11667013168335,4092624.0,3.0214929580688477
2012-04-13,4.210000038146973,4.123330116271973,4.153329849243164,4.146669864654541,4642926.0,3.0435116291046143
2012-04-16,4.196670055389404,4.053329944610596,4.130000114440918,4.156670093536377,5620344.0,3.0508508682250977
2012-04-17,4.196670055389404,4.103330135345459,4.150000095367432,4.150000095367432,5547207.0,3.0459561347961426
2012-04-18,4.360000133514404,4.11667013168335,4.156670093536377,4.323329925537109,7082274.0,3.1731739044189453
2012-04-19,4.396669864654541,4.273330211639404,4.323329925537109,4.333330154418945,5823801.0,3.1805131435394287
2012-04-20,4.766670227050781,4.300000190734863,4.300000190734863,4.570000171661377,15166749.0,3.3542208671569824
2012-04-23,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,0.0,3.3542208671569824
2012-04-24,4.653329849243164,4.293330192565918,4.539999961853027,4.423329830169678,20207097.0,3.246570110321045
2012-04-25,4.63332986831665,4.426670074462891,4.516670227050781,4.489999771118164,16070775.0,3.2955033779144287
2012-04-26,4.583330154418945,4.413330078125,4.486670017242432,4.449999809265137,9099450.0,3.2661447525024414
2012-04-27,4.486670017242432,4.333330154418945,4.416669845581055,4.333330154418945,7781742.0,3.1805131435394287
2012-05-02,4.466670036315918,4.369999885559082,4.429999828338623,4.429999828338623,9076236.0,3.2514657974243164
2012-05-03,4.510000228881836,4.409999847412109,4.429999828338623,4.483329772949219,9001119.0,3.2906084060668945
2012-05-04,4.519999980926514,4.406670093536377,4.456669807434082,4.480000019073486,7687212.0,3.2881641387939453
2012-05-07,4.53000020980835,4.423329830169678,4.449999809265137,4.483329772949219,8713098.0,3.2906084060668945
2012-05-08,4.493330001831055,4.380000114440918,4.489999771118164,4.389999866485596,8749341.0,3.222107172012329
2012-05-09,4.346670150756836,4.206669807434082,4.346670150756836,4.21999979019165,8054673.0,3.0973334312438965
2012-05-10,4.223330020904541,4.106669902801514,4.166669845581055,4.176670074462891,3280485.0,3.2180447578430176
2012-05-11,4.176670074462891,4.083330154418945,4.176670074462891,4.090000152587891,4826655.0,3.1512670516967773
2012-05-14,4.196670055389404,4.090000152587891,4.130000114440918,4.153329849243164,6354417.0,3.200061321258545
2012-05-15,4.183330059051514,4.039999961853027,4.103330135345459,4.179999828338623,3850944.0,3.2206099033355713
2012-05-16,4.263329982757568,4.13332986831665,4.179999828338623,4.143330097198486,4758003.0,3.192357063293457
2012-05-17,4.300000190734863,4.143330097198486,4.156670093536377,4.293330192565918,7642122.0,3.307929039001465
2012-05-18,4.420000076293945,4.233329772949219,4.293330192565918,4.25,7581783.0,3.2745440006256104
2012-05-21,4.300000190734863,4.13332986831665,4.25,4.183330059051514,3071328.0,3.223175287246704
2012-05-22,4.263329982757568,4.176670074462891,4.186669826507568,4.25,3498438.0,3.2745440006256104
2012-05-23,4.363329887390137,4.21999979019165,4.253330230712891,4.316669940948486,6456795.0,3.325911521911621
2012-05-24,4.300000190734863,4.236670017242432,4.236670017242432,4.25,2757150.0,3.2745440006256104
2012-05-25,4.329999923706055,4.206669807434082,4.216670036315918,4.239999771118164,3153225.0,3.266839027404785
2012-05-28,4.260000228881836,4.113329887390137,4.226669788360596,4.21999979019165,2839041.0,3.251429557800293
2012-05-29,4.296669960021973,4.176670074462891,4.21999979019165,4.286670207977295,4975788.0,3.302797317504883
2012-05-30,4.349999904632568,4.263329982757568,4.286670207977295,4.326670169830322,4544259.0,3.3336164951324463
2012-05-31,4.526669979095459,4.289999961853027,4.300000190734863,4.463329792022705,12523314.0,3.438910484313965
2012-06-01,4.496669769287109,4.369999885559082,4.496669769287109,4.400000095367432,6149994.0,3.390115976333618
2012-06-04,4.346670150756836,4.210000038146973,4.296669960021973,4.216670036315918,4331670.0,3.2488632202148438
2012-06-05,4.323329925537109,4.139999866485596,4.25,4.243330001831055,3437421.0,3.269404411315918
2012-06-06,4.28000020980835,4.159999847412109,4.25,4.186669826507568,1871547.0,3.2257492542266846
2012-06-07,4.293330192565918,4.186669826507568,4.239999771118164,4.199999809265137,4177629.0,3.236020088195801
2012-06-08,4.286670207977295,4.183330059051514,4.28000020980835,4.253330230712891,5762172.0,3.277109146118164
2012-06-11,4.340000152587891,4.210000038146973,4.243330001831055,4.323329925537109,3666309.0,3.331043243408203
2012-06-12,4.393330097198486,4.300000190734863,4.320000171661377,4.303329944610596,4030920.0,3.315633535385132
2012-06-13,4.733329772949219,4.313330173492432,4.313330173492432,4.563330173492432,15579384.0,3.515958547592163
2012-06-14,4.699999809265137,4.476669788360596,4.559999942779541,4.533329963684082,11713884.0,3.4928441047668457
2012-06-15,4.596670150756836,4.463329792022705,4.533329963684082,4.553329944610596,9603381.0,3.508253812789917
2012-06-18,4.646669864654541,4.516670227050781,4.623330116271973,4.590000152587891,7307232.0,3.5365076065063477
2012-06-19,4.63332986831665,4.406670093536377,4.586669921875,4.519999980926514,6940230.0,3.482573986053467
2012-06-20,4.503330230712891,4.443329811096191,4.5,4.449999809265137,2801043.0,3.4286396503448486
2012-06-21,4.460000038146973,4.269999980926514,4.403329849243164,4.286670207977295,5873190.0,3.302797317504883
2012-06-25,4.323329925537109,4.230000019073486,4.283329963684082,4.253330230712891,3118260.0,3.277109146118164
2012-06-26,4.260000228881836,4.186669826507568,4.246669769287109,4.213329792022705,3372501.0,3.2462902069091797
2012-06-27,4.253330230712891,3.793329954147339,4.216670036315918,4.150000095367432,7101549.0,3.197496175765991
2012-06-28,4.156670093536377,4.0,4.066669940948486,4.010000228881836,4358757.0,3.0896284580230713
2012-06-29,4.156670093536377,3.9700000286102295,4.023330211639404,4.119999885559082,4260144.0,3.1743810176849365
2012-07-02,4.210000038146973,4.096670150756836,4.166669845581055,4.13332986831665,2832057.0,3.1846516132354736
2012-07-03,4.163330078125,4.043330192565918,4.130000114440918,4.090000152587891,3992997.0,3.1512670516967773
2012-07-04,4.143330097198486,3.9333300590515137,4.113329887390137,3.956670045852661,5727999.0,3.0485382080078125
2012-07-05,3.966670036315918,3.8399999141693115,3.966670036315918,3.846669912338257,3784122.0,2.9637856483459473
2012-07-06,3.9266700744628906,3.8233299255371094,3.8666698932647705,3.903330087661743,4581054.0,3.0074410438537598
2012-07-09,3.890000104904175,3.666670083999634,3.859999895095825,3.716670036315918,5682498.0,2.8636233806610107
2012-07-10,3.7466700077056885,3.559999942779541,3.7100000381469727,3.576669931411743,6677964.0,2.75575590133667
2012-07-11,3.5999999046325684,3.4966700077056885,3.569999933242798,3.5299999713897705,7394421.0,2.7197976112365723
2012-07-12,3.5666699409484863,3.3499999046325684,3.5033299922943115,3.536669969558716,10464441.0,2.7249364852905273
2012-07-13,3.5066699981689453,3.456670045852661,3.4800000190734863,3.473330020904541,4400265.0,2.6761345863342285
2012-07-16,3.4966700077056885,3.2566699981689453,3.4933300018310547,3.2633299827575684,9716949.0,2.5143332481384277
2012-07-17,3.326669931411743,3.233330011367798,3.266669988632202,3.3066699504852295,3345597.0,2.5477261543273926
2012-07-18,3.333329916000366,3.25,3.299999952316284,3.326669931411743,4450383.0,2.5631356239318848
2012-07-19,3.533329963684082,3.2699999809265137,3.3166699409484863,3.4600000381469727,10938426.0,2.6658642292022705
2012-07-20,3.619999885559082,3.463330030441284,3.473330020904541,3.549999952316284,10989462.0,2.7352073192596436
2012-07-23,3.516669988632202,3.4366700649261475,3.5,3.490000009536743,5210343.0,2.688978672027588
2012-07-24,3.4933300018310547,3.4433300495147705,3.466670036315918,3.463330030441284,4813734.0,2.668429374694824
2012-07-25,3.483330011367798,3.369999885559082,3.4600000381469727,3.3866701126098633,3730338.0,2.6093645095825195
2012-07-26,3.4000000953674316,3.336669921875,3.3866701126098633,3.346669912338257,5166555.0,2.578545570373535
2012-07-27,3.3733301162719727,3.299999952316284,3.3733301162719727,3.3166699409484863,3005271.0,2.5554306507110596
2012-07-30,3.3499999046325684,3.259999990463257,3.3133299350738525,3.299999952316284,4131600.0,2.5425870418548584
2012-07-31,3.3399999141693115,3.266669988632202,3.286669969558716,3.3133299350738525,3367641.0,2.5528573989868164
2012-08-01,3.3933300971984863,3.3033299446105957,3.3066699504852295,3.3866701126098633,5737752.0,2.6093645095825195
2012-08-02,3.4200000762939453,3.333329916000366,3.369999885559082,3.3666698932647705,5305236.0,2.5939550399780273
2012-08-03,3.4000000953674316,3.336669921875,3.39667010307312,3.4000000953674316,3801549.0,2.6196348667144775
2012-08-06,3.483330011367798,3.369999885559082,3.3833301067352295,3.4600000381469727,4161345.0,2.6658642292022705
2012-08-07,3.490000009536743,3.4266700744628906,3.450000047683716,3.4600000381469727,4247412.0,2.6658642292022705
2012-08-08,3.5899999141693115,3.4533300399780273,3.4533300399780273,3.490000009536743,7919838.0,2.688978672027588
2012-08-09,3.5566699504852295,3.4600000381469727,3.483330011367798,3.5033299922943115,9140718.0,2.699249029159546
2012-08-10,3.593329906463623,3.4933300018310547,3.5199999809265137,3.569999933242798,10537785.0,2.7506165504455566
2012-08-13,3.713330030441284,3.543329954147339,3.5633299350738525,3.569999933242798,13354674.0,2.7506165504455566
2012-08-14,3.576669931411743,3.4366700649261475,3.536669969558716,3.5533299446105957,7836780.0,2.7377729415893555
2012-08-15,3.6133298873901367,3.5066699981689453,3.509999990463257,3.5299999713897705,7276440.0,2.7197976112365723
2012-08-16,3.619999885559082,3.5,3.523329973220825,3.543329954147339,8792379.0,2.7300679683685303
2012-08-17,3.6833300590515137,3.559999942779541,3.559999942779541,3.6766700744628906,12282804.0,2.8328042030334473
2012-08-20,3.726670026779175,3.6066699028015137,3.653330087661743,3.7100000381469727,8190585.0,2.8584837913513184
2012-08-21,3.713330030441284,3.6366701126098633,3.713330030441284,3.680000066757202,9453732.0,2.83536958694458
2012-08-22,3.6766700744628906,3.6166698932647705,3.6766700744628906,3.6433300971984863,5938572.0,2.8071165084838867
2012-08-23,3.706670045852661,3.6166698932647705,3.666670083999634,3.663330078125,7486206.0,2.822525978088379
2012-08-24,3.673330068588257,3.5199999809265137,3.630000114440918,3.523329973220825,8204913.0,2.714658498764038
2012-08-27,3.4866700172424316,3.346669912338257,3.483330011367798,3.3566699028015137,7147698.0,2.5862503051757812
2012-08-28,3.4700000286102295,3.3399999141693115,3.3499999046325684,3.4433300495147705,6516840.0,2.653019905090332
2012-08-29,3.4466700553894043,3.390000104904175,3.406670093536377,3.406670093536377,2890515.0,2.6247739791870117
2012-08-30,3.4333300590515137,3.326669931411743,3.413330078125,3.3833301067352295,3830496.0,2.6067912578582764
2012-08-31,3.39667010307312,3.35332989692688,3.390000104904175,3.3833301067352295,2281080.0,2.6067912578582764
2012-09-03,3.463330030441284,3.3666698932647705,3.3666698932647705,3.4466700553894043,5319810.0,2.6555936336517334
2012-09-04,3.476670026779175,3.4000000953674316,3.4600000381469727,3.406670093536377,3952473.0,2.6247739791870117
2012-09-05,3.463330030441284,3.380000114440918,3.413330078125,3.4333300590515137,3025635.0,2.645314931869507
2012-09-06,3.466670036315918,3.423330068588257,3.430000066757202,3.463330030441284,3552135.0,2.668429374694824
2012-09-07,3.640000104904175,3.4700000286102295,3.473330020904541,3.593329906463623,11899092.0,2.768592119216919
2012-09-10,3.656670093536377,3.5566699504852295,3.593329906463623,3.6233301162719727,6565950.0,2.7917068004608154
2012-09-11,3.5999999046325684,3.533329963684082,3.593329906463623,3.5733299255371094,4453266.0,2.7531824111938477
2012-09-12,3.6433300971984863,3.5733299255371094,3.583329916000366,3.6366701126098633,7774635.0,2.8019847869873047
2012-09-13,3.6500000953674316,3.5733299255371094,3.640000104904175,3.5799999237060547,4184025.0,2.758321523666382
2012-09-14,3.6233301162719727,3.5533299446105957,3.593329906463623,3.5666699409484863,4082175.0,2.7480506896972656
2012-09-17,3.559999942779541,3.403330087661743,3.543329954147339,3.406670093536377,5261490.0,2.6247739791870117
2012-09-18,3.473330020904541,3.39667010307312,3.39667010307312,3.4200000762939453,3436770.0,2.635044813156128
2012-09-19,3.483330011367798,3.3866701126098633,3.3933300971984863,3.473330020904541,2750703.0,2.6761345863342285
2012-09-20,3.456670045852661,3.3299999237060547,3.450000047683716,3.3666698932647705,3594660.0,2.5939550399780273
2012-09-21,3.39667010307312,3.333329916000366,3.3766698837280273,3.3733301162719727,2990883.0,2.599086284637451
2012-09-24,3.4000000953674316,3.283329963684082,3.3233299255371094,3.3866701126098633,2943465.0,2.6890807151794434
2012-09-25,3.4000000953674316,3.333329916000366,3.369999885559082,3.3399999141693115,2929293.0,2.6520235538482666
2012-09-26,3.346669912338257,3.2433300018310547,3.336669921875,3.2566699981689453,2436807.0,2.585858106613159
2012-09-27,3.3566699028015137,3.200000047683716,3.200000047683716,3.3233299255371094,3889044.0,2.6387875080108643
2012-09-28,3.3733301162719727,3.273329973220825,3.299999952316284,3.3666698932647705,3682554.0,2.6731998920440674
2012-10-08,3.3766698837280273,3.2699999809265137,3.3666698932647705,3.3499999046325684,2603805.0,2.659963607788086
2012-10-09,3.450000047683716,3.346669912338257,3.346669912338257,3.440000057220459,5135163.0,2.7314257621765137
2012-10-10,3.4533300399780273,3.4000000953674316,3.416670083999634,3.4333300590515137,3318213.0,2.7261292934417725
2012-10-11,3.4966700077056885,3.406670093536377,3.4366700649261475,3.4266700744628906,5508783.0,2.720841407775879
2012-10-12,3.4600000381469727,3.3833301067352295,3.4266700744628906,3.4000000953674316,3046647.0,2.699665069580078
2012-10-15,3.423330068588257,3.326669931411743,3.413330078125,3.413330078125,3517914.0,2.710249185562134
2012-10-16,3.483330011367798,3.3666698932647705,3.4000000953674316,3.4433300495147705,4547754.0,2.734069585800171
2012-10-17,3.450000047683716,3.3933300971984863,3.430000066757202,3.4200000762939453,3296790.0,2.715545177459717
2012-10-18,3.483330011367798,3.416670083999634,3.416670083999634,3.476670026779175,5868597.0,2.760542154312134
2012-10-19,3.4866700172424316,3.450000047683716,3.466670036315918,3.466670036315918,2881257.0,2.7526021003723145
2012-10-22,3.490000009536743,3.4366700649261475,3.450000047683716,3.483330011367798,2999922.0,2.7658307552337646
2012-10-23,3.490000009536743,3.413330078125,3.483330011367798,3.4200000762939453,3472425.0,2.715545177459717
2012-10-24,3.450000047683716,3.3933300971984863,3.39667010307312,3.4200000762939453,2556597.0,2.715545177459717
2012-10-25,3.4800000190734863,3.416670083999634,3.4333300590515137,3.440000057220459,5168727.0,2.7314257621765137
2012-10-26,3.4533300399780273,3.3666698932647705,3.4533300399780273,3.390000104904175,4694568.0,2.6917245388031006
2012-10-29,3.416670083999634,3.3066699504852295,3.3866701126098633,3.4000000953674316,4225293.0,2.699665069580078
2012-10-30,3.4100000858306885,3.336669921875,3.3933300971984863,3.35332989692688,2645100.0,2.6626079082489014
2012-10-31,3.3833301067352295,3.3233299255371094,3.3666698932647705,3.3766698837280273,1610460.0,2.681140422821045
2012-11-01,3.4333300590515137,3.3666698932647705,3.3866701126098633,3.416670083999634,3257628.0,2.7129011154174805
2012-11-02,3.440000057220459,3.3733301162719727,3.4100000858306885,3.4200000762939453,3863556.0,2.715545177459717
2012-11-05,3.466670036315918,3.4200000762939453,3.423330068588257,3.456670045852661,3951621.0,2.744662046432495
2012-11-06,3.4600000381469727,3.380000114440918,3.4600000381469727,3.416670083999634,2698599.0,2.7129011154174805
2012-11-07,3.430000066757202,3.390000104904175,3.4100000858306885,3.406670093536377,2270622.0,2.704960823059082
2012-11-08,3.390000104904175,3.333329916000366,3.390000104904175,3.336669921875,3251022.0,2.649379253387451
2012-11-09,3.3499999046325684,3.3033299446105957,3.333329916000366,3.3166699409484863,1830234.0,2.6334989070892334
2012-11-12,3.3499999046325684,3.299999952316284,3.3166699409484863,3.3299999237060547,2325786.0,2.6440834999084473
2012-11-13,3.3299999237060547,3.276669979095459,3.3299999237060547,3.2799999713897705,1819371.0,2.6043825149536133
2012-11-14,3.3499999046325684,3.25,3.25,3.299999952316284,1615770.0,2.620262861251831
2012-11-15,3.309999942779541,3.233330011367798,3.2699999809265137,3.2433300018310547,1933221.0,2.575265645980835
2012-11-16,3.2633299827575684,3.153330087661743,3.2633299827575684,3.2033300399780273,2904750.0,2.5435049533843994
2012-11-19,3.2300000190734863,3.1600000858306885,3.2033300399780273,3.226670026779175,1624224.0,2.562037706375122
2012-11-20,3.233330011367798,3.1966700553894043,3.233330011367798,3.206670045852661,2266680.0,2.5461573600769043
2012-11-21,3.2300000190734863,3.163330078125,3.206670045852661,3.226670026779175,1837143.0,2.562037706375122
2012-11-22,3.223330020904541,3.180000066757202,3.223330020904541,3.1833300590515137,2144817.0,2.5276243686676025
2012-11-23,3.216670036315918,3.1833300590515137,3.200000047683716,3.206670045852661,1248030.0,2.5461573600769043
2012-11-26,3.216670036315918,3.1766700744628906,3.216670036315918,3.1833300590515137,1437591.0,2.5276243686676025
2012-11-27,3.213330030441284,3.0733299255371094,3.1833300590515137,3.109999895095825,2753172.0,2.4693992137908936
2012-11-28,3.0999999046325684,3.0066699981689453,3.0999999046325684,3.076669931411743,1981884.0,2.442934513092041
2012-11-29,3.076669931411743,2.950000047683716,3.076669931411743,3.0199999809265137,2612301.0,2.397937297821045
2012-11-30,3.0399999618530273,2.963330030441284,3.0033299922943115,3.0,1606530.0,2.3820571899414062
2012-12-03,3.026669979095459,2.8666698932647705,3.0,2.8666698932647705,3414900.0,2.2761902809143066
2012-12-04,2.903330087661743,2.8166699409484863,2.8633298873901367,2.8933300971984863,2873019.0,2.2973592281341553
2012-12-05,3.0133299827575684,2.8766698837280273,2.8933300971984863,3.0,5827881.0,2.3820571899414062
2012-12-06,3.0033299922943115,2.9533300399780273,2.9933300018310547,2.963330030441284,3278541.0,2.352940797805786
2012-12-07,3.0666699409484863,2.956670045852661,2.956670045852661,3.0299999713897705,5126373.0,2.4058775901794434
2012-12-10,3.0899999141693115,3.033329963684082,3.043329954147339,3.0733299255371094,5924898.0,2.4402823448181152
2012-12-11,3.0733299255371094,3.0299999713897705,3.0733299255371094,3.036669969558716,5135901.0,2.4111735820770264
2012-12-12,3.0533299446105957,3.0033299922943115,3.0399999618530273,3.033329963684082,3308004.0,2.4085216522216797
2012-12-13,3.033329963684082,2.9866700172424316,3.033329963684082,2.9933300018310547,3094905.0,2.376760959625244
2012-12-14,3.1500000953674316,2.976670026779175,2.990000009536743,3.1266698837280273,9839133.0,2.482635259628296
2012-12-17,3.1866700649261475,3.1233301162719727,3.1433300971984863,3.1600000858306885,7968243.0,2.5091004371643066
2012-12-18,3.2466700077056885,3.140000104904175,3.163330078125,3.163330078125,13628658.0,2.511744260787964
2012-12-19,3.1933300495147705,3.14667010307312,3.1766700744628906,3.173330068588257,6239658.0,2.519684076309204
2012-12-20,3.2633299827575684,3.140000104904175,3.166670083999634,3.2566699981689453,10012206.0,2.585858106613159
2012-12-21,3.3066699504852295,3.240000009536743,3.25,3.25,10350201.0,2.580562114715576
2012-12-24,3.293329954147339,3.2433300018310547,3.25,3.276669979095459,6392796.0,2.6017379760742188
2012-12-25,3.359999895095825,3.2433300018310547,3.283329963684082,3.333329916000366,10251615.0,2.6467275619506836
2012-12-26,3.3666698932647705,3.3133299350738525,3.333329916000366,3.3633298873901367,7771845.0,2.6705477237701416
2012-12-27,3.39667010307312,3.326669931411743,3.3733301162719727,3.35332989692688,8172525.0,2.6626079082489014
2012-12-28,3.3633298873901367,3.276669979095459,3.3566699028015137,3.35332989692688,11965992.0,2.6626079082489014
2012-12-31,3.4700000286102295,3.333329916000366,3.3499999046325684,3.416670083999634,12758532.0,2.7129011154174805
2013-01-04,3.4866700172424316,3.359999895095825,3.4333300590515137,3.403330087661743,10465923.0,2.7023091316223145
2013-01-07,3.4266700744628906,3.35332989692688,3.3666698932647705,3.413330078125,6745176.0,2.710249185562134
2013-01-08,3.430000066757202,3.3733301162719727,3.3933300971984863,3.3933300971984863,7126485.0,2.694368839263916
2013-01-09,3.5199999809265137,3.3866701126098633,3.3866701126098633,3.4466700553894043,11707794.0,2.7367215156555176
2013-01-10,3.463330030441284,3.4000000953674316,3.4333300590515137,3.440000057220459,5748153.0,2.7314257621765137
2013-01-11,3.4600000381469727,3.309999942779541,3.4333300590515137,3.326669931411743,8404509.0,2.641439437866211
2013-01-14,3.450000047683716,3.3233299255371094,3.3299999237060547,3.440000057220459,8739867.0,2.7314257621765137
2013-01-15,3.6333301067352295,3.450000047683716,3.466670036315918,3.5533299446105957,17497731.0,2.8214118480682373
2013-01-16,3.576669931411743,3.476670026779175,3.576669931411743,3.5199999809265137,10174083.0,2.7949469089508057
2013-01-17,3.6166698932647705,3.509999990463257,3.536669969558716,3.5466699600219727,9676731.0,2.8161234855651855
2013-01-18,3.653330087661743,3.536669969558716,3.5666699409484863,3.6366701126098633,15089346.0,2.887584924697876
2013-01-21,3.6833300590515137,3.6066699028015137,3.666670083999634,3.6600000858306885,12236655.0,2.906109571456909
2013-01-22,3.656670093536377,3.536669969558716,3.609999895095825,3.559999942779541,14315001.0,2.8267078399658203
2013-01-23,3.6133298873901367,3.526669979095459,3.543329954147339,3.586669921875,6332547.0,2.847884178161621
2013-01-24,3.706670045852661,3.5,3.5999999046325684,3.569999933242798,15875868.0,2.8346476554870605
2013-01-25,3.5999999046325684,3.5,3.569999933242798,3.509999990463257,6251913.0,2.7870066165924072
2013-01-28,3.630000114440918,3.523329973220825,3.523329973220825,3.6166698932647705,9518862.0,2.8717048168182373
2013-01-29,3.716670036315918,3.609999895095825,3.6333301067352295,3.666670083999634,11777556.0,2.9114060401916504
2013-01-30,3.9333300590515137,3.733330011367798,3.733330011367798,3.786669969558716,26941035.0,3.006688117980957
2013-01-31,3.8766698837280273,3.7466700077056885,3.783329963684082,3.826669931411743,16434144.0,3.0384488105773926
2013-02-01,4.113329887390137,3.783329963684082,3.8233299255371094,4.086669921875,32553837.0,3.2448933124542236
2013-02-04,4.496669769287109,4.239999771118164,4.239999771118164,4.46999979019165,62266425.0,3.549265146255493
2013-02-05,4.523330211639404,4.306670188903809,4.363329887390137,4.386670112609863,33743160.0,3.4830996990203857
2013-02-06,4.643330097198486,4.369999885559082,4.416669845581055,4.556670188903809,31063713.0,3.618082284927368
2013-02-07,4.693329811096191,4.453330039978027,4.593329906463623,4.510000228881836,28445589.0,3.5810256004333496
2013-02-08,4.610000133514404,4.376669883728027,4.53000020980835,4.433330059051514,22245831.0,3.5201480388641357
2013-02-18,4.466670036315918,4.293330192565918,4.433330059051514,4.316669940948486,19662411.0,3.427518129348755
2013-02-19,4.353330135345459,4.283329963684082,4.289999961853027,4.313330173492432,13153944.0,3.424866199493408
2013-02-20,4.343329906463623,4.216670036315918,4.329999923706055,4.309999942779541,12499830.0,3.422222137451172
2013-02-21,4.283329963684082,4.110000133514404,4.273330211639404,4.170000076293945,12271341.0,3.3110592365264893
2013-02-22,4.206669807434082,4.11667013168335,4.13332986831665,4.136670112609863,8033586.0,3.284595012664795
2013-02-25,4.223330020904541,4.046669960021973,4.173329830169678,4.136670112609863,11871459.0,3.284595012664795
2013-02-26,4.186669826507568,4.050000190734863,4.083330154418945,4.083330154418945,9898605.0,3.242241859436035
2013-02-27,4.210000038146973,4.093329906463623,4.093329906463623,4.153329849243164,10075023.0,3.297823190689087
2013-02-28,4.320000171661377,4.119999885559082,4.199999809265137,4.316669940948486,22307421.0,3.427518129348755
2013-03-01,4.340000152587891,4.203330039978027,4.326670169830322,4.28000020980835,13757265.0,3.3984014987945557
2013-03-04,4.230000019073486,3.983330011367798,4.230000019073486,4.016670227050781,12961704.0,3.189312696456909
2013-03-05,4.130000114440918,4.013329982757568,4.013329982757568,4.119999885559082,10150344.0,3.2713582515716553
2013-03-06,4.179999828338623,4.083330154418945,4.126669883728027,4.130000114440918,9390498.0,3.279299020767212
2013-03-07,4.243330001831055,4.123330116271973,4.166669845581055,4.163330078125,12141639.0,3.3057637214660645
2013-03-08,4.183330059051514,4.086669921875,4.143330097198486,4.096670150756836,5731905.0,3.2528340816497803
2013-03-11,4.156670093536377,4.03000020980835,4.103330135345459,4.046669960021973,7255644.0,3.2131330966949463
2013-03-12,4.139999866485596,3.8833301067352295,4.066669940948486,3.9466700553894043,9328140.0,3.1337313652038574
2013-03-13,3.9366700649261475,3.8166699409484863,3.9200000762939453,3.8566699028015137,8009586.0,3.062269449234009
2013-03-14,3.9366700649261475,3.843329906463623,3.869999885559082,3.9200000762939453,5931096.0,3.1125550270080566
2013-03-15,4.019999980926514,3.819999933242798,3.9000000953674316,3.9266700744628906,8860998.0,3.1178507804870605
2013-03-18,3.913330078125,3.8299999237060547,3.913330078125,3.846669912338257,4880781.0,3.0543293952941895
2013-03-19,3.916670083999634,3.8233299255371094,3.869999885559082,3.9000000953674316,4846680.0,3.0966744422912598
2013-03-20,4.059999942779541,3.8733301162719727,3.8933300971984863,4.056670188903809,9475797.0,3.2210731506347656
2013-03-21,4.130000114440918,4.046669960021973,4.066669940948486,4.103330135345459,8254041.0,3.258122444152832
2013-03-22,4.236670017242432,4.043330192565918,4.096670150756836,4.216670036315918,13920228.0,3.348115921020508
2013-03-25,4.246669769287109,4.146669864654541,4.233329772949219,4.233329772949219,10850670.0,3.361344337463379
2013-03-26,4.246669769287109,4.066669940948486,4.199999809265137,4.210000038146973,9896544.0,3.342820167541504
2013-03-27,4.236670017242432,4.139999866485596,4.190000057220459,4.176670074462891,6138726.0,3.3163554668426514
2013-03-28,4.150000095367432,3.963330030441284,4.150000095367432,4.026669979095459,10428783.0,3.1972525119781494
2013-03-29,3.9000000953674316,3.6233301162719727,3.9000000953674316,3.6933300495147705,25075578.0,2.932574510574341
2013-04-01,3.723330020904541,3.6266698837280273,3.630000114440918,3.6333301067352295,8398317.0,2.8849332332611084
2013-04-02,3.716670036315918,3.60332989692688,3.656670093536377,3.6766700744628906,7515297.0,2.9193460941314697
2013-04-03,3.6833300590515137,3.619999885559082,3.666670083999634,3.630000114440918,4590198.0,2.8822896480560303
2013-04-08,3.593329906463623,3.5,3.593329906463623,3.5733299255371094,7143816.0,2.837291955947876
2013-04-09,3.64667010307312,3.576669931411743,3.576669931411743,3.6166698932647705,4104090.0,2.8717048168182373
2013-04-10,3.630000114440918,3.5666699409484863,3.586669921875,3.596669912338257,4420893.0,2.8558242321014404
2013-04-11,3.6333301067352295,3.5633299350738525,3.6333301067352295,3.596669912338257,4007715.0,2.8558242321014404
2013-04-12,3.6066699028015137,3.536669969558716,3.596669912338257,3.559999942779541,2906994.0,2.8267078399658203
2013-04-15,3.596669912338257,3.5033299922943115,3.596669912338257,3.5033299922943115,3673125.0,2.7817108631134033
2013-04-16,3.586669921875,3.4433300495147705,3.473330020904541,3.5799999237060547,5374173.0,2.842588186264038
2013-04-17,3.576669931411743,3.5,3.569999933242798,3.5733299255371094,4782756.0,2.837291955947876
2013-04-18,3.569999933242798,3.5199999809265137,3.533329963684082,3.5566699504852295,4902333.0,2.824063539505005
2013-04-19,3.666670083999634,3.536669969558716,3.5566699504852295,3.656670093536377,8735949.0,2.903465509414673
2013-04-22,3.656670093536377,3.5633299350738525,3.6266698837280273,3.619999885559082,6719079.0,2.8743486404418945
2013-04-23,3.6133298873901367,3.5,3.6133298873901367,3.5,6089064.0,2.779066801071167
2013-04-24,3.593329906463623,3.476670026779175,3.5,3.559999942779541,4720047.0,2.8267078399658203
2013-04-25,3.5666699409484863,3.4333300590515137,3.5,3.4933300018310547,11015379.0,2.773770570755005
2013-04-26,3.5133299827575684,3.4000000953674316,3.5133299827575684,3.456670045852661,7342275.0,2.744662046432495
2013-05-02,3.4600000381469727,3.403330087661743,3.456670045852661,3.4600000381469727,2677386.0,2.7473061084747314
2013-05-03,3.549999952316284,3.450000047683716,3.4600000381469727,3.5199999809265137,5717697.0,2.7949469089508057
2013-05-06,3.6333301067352295,3.5133299827575684,3.526669979095459,3.6066699028015137,7932732.0,2.863764762878418
2013-05-07,3.6333301067352295,3.5633299350738525,3.593329906463623,3.6133298873901367,6571776.0,2.8690526485443115
2013-05-08,3.6333301067352295,3.583329916000366,3.6266698837280273,3.619999885559082,5643303.0,2.8743486404418945
2013-05-09,3.6233301162719727,3.5466699600219727,3.609999895095825,3.60332989692688,7039239.0,2.861112356185913
2013-05-10,3.656670093536377,3.583329916000366,3.5999999046325684,3.6500000953674316,7536852.0,2.89816951751709
2013-05-13,3.6700000762939453,3.6066699028015137,3.653330087661743,3.653330087661743,5620401.0,2.9008138179779053
2013-05-14,3.6866700649261475,3.619999885559082,3.6766700744628906,3.6833300590515137,7082127.0,2.9246339797973633
2013-05-15,3.6966700553894043,3.653330087661743,3.6833300590515137,3.6866700649261475,6345858.0,2.927286386489868
2013-05-16,3.809999942779541,3.6600000858306885,3.6966700553894043,3.7966699600219727,11829714.0,3.014627695083618
2013-05-17,3.8166699409484863,3.7366700172424316,3.8033299446105957,3.799999952316284,10799817.0,3.017272472381592
2013-05-20,3.7899999618530273,3.6866700649261475,3.733330011367798,3.75,8456589.0,3.2327916622161865
2013-05-21,3.7533299922943115,3.706670045852661,3.7533299922943115,3.7366700172424316,7893669.0,3.2213003635406494
2013-05-22,3.7633299827575684,3.706670045852661,3.7366700172424316,3.723330020904541,7144383.0,3.2098004817962646
2013-05-23,3.740000009536743,3.6700000762939453,3.7300000190734863,3.716670036315918,7767348.0,3.2040586471557617
2013-05-24,3.733330011367798,3.680000066757202,3.726670026779175,3.7200000286102295,5602353.0,3.2069294452667236
2013-05-27,3.833329916000366,3.6933300495147705,3.716670036315918,3.826669931411743,13483833.0,3.298887252807617
2013-05-28,3.880000114440918,3.7799999713897705,3.799999952316284,3.869999885559082,11367597.0,3.3362410068511963
2013-05-29,3.9000000953674316,3.8166699409484863,3.8933300971984863,3.836669921875,9077319.0,3.3075079917907715
2013-05-30,3.8566699028015137,3.766669988632202,3.8299999237060547,3.776669979095459,9479097.0,3.2557835578918457
2013-05-31,3.8166699409484863,3.740000009536743,3.799999952316284,3.7699999809265137,7614480.0,3.250033378601074
2013-06-03,3.786669969558716,3.733330011367798,3.733330011367798,3.7699999809265137,5875059.0,3.250033378601074
2013-06-04,3.7699999809265137,3.6366701126098633,3.7699999809265137,3.6833300590515137,8009931.0,3.1753170490264893
2013-06-05,3.6866700649261475,3.630000114440918,3.6766700744628906,3.663330078125,4537197.0,3.1580753326416016
2013-06-06,3.6600000858306885,3.5633299350738525,3.6366701126098633,3.5733299255371094,6842832.0,3.080488443374634
2013-06-07,3.593329906463623,3.4533300399780273,3.5733299255371094,3.5033299922943115,7037073.0,3.0201427936553955
2013-06-13,3.440000057220459,3.343329906463623,3.4366700649261475,3.4100000858306885,8033907.0,2.939685344696045
2013-06-14,3.473330020904541,3.343329906463623,3.4100000858306885,3.4100000858306885,8140920.0,2.939685344696045
2013-06-17,3.4100000858306885,3.346669912338257,3.406670093536377,3.3833301067352295,5954226.0,2.916694164276123
2013-06-18,3.403330087661743,3.346669912338257,3.4000000953674316,3.390000104904175,4324965.0,2.9224436283111572
2013-06-19,3.390000104904175,3.283329963684082,3.3733301162719727,3.346669912338257,6886854.0,2.885089874267578
2013-06-20,3.343329906463623,3.233330011367798,3.343329906463623,3.2433300018310547,9359202.0,2.7960023880004883
2013-06-21,3.2366700172424316,3.1600000858306885,3.2033300399780273,3.226670026779175,4157940.0,2.7816407680511475
2013-06-24,3.223330020904541,2.966670036315918,3.223330020904541,3.0399999618530273,7362522.0,2.6207163333892822
2013-06-25,3.033329963684082,2.740000009536743,2.990000009536743,2.9966700077056885,10870815.0,2.5833628177642822
2013-06-26,3.023329973220825,2.940000057220459,2.963330030441284,3.0133299827575684,4419510.0,2.5977249145507812
2013-06-27,3.0399999618530273,2.8766698837280273,3.0399999618530273,2.9000000953674316,6368100.0,2.500025510787964
2013-06-28,2.9966700077056885,2.8733301162719727,2.8766698837280273,2.956670045852661,5619279.0,2.548879623413086
2013-07-01,2.9700000286102295,2.923330068588257,2.956670045852661,2.966670036315918,4481517.0,2.5575003623962402
2013-07-02,2.976670026779175,2.916670083999634,2.9466700553894043,2.9700000286102295,6187869.0,2.560370922088623
2013-07-03,2.956670045852661,2.869999885559082,2.950000047683716,2.913330078125,5136411.0,2.511517286300659
2013-07-04,2.963330030441284,2.859999895095825,2.9000000953674316,2.9433300495147705,5673411.0,2.537379264831543
2013-07-05,3.0133299827575684,2.950000047683716,2.950000047683716,2.983330011367798,6185496.0,2.5718626976013184
2013-07-08,2.9533300399780273,2.8166699409484863,2.9533300399780273,2.85332989692688,7529118.0,2.459792375564575
2013-07-09,2.8566699028015137,2.766669988632202,2.8566699028015137,2.819999933242798,6076551.0,2.4310593605041504
2013-07-10,2.9333300590515137,2.786669969558716,2.8133299350738525,2.9200000762939453,9346005.0,2.5172672271728516
2013-07-11,3.1433300971984863,2.903330087661743,2.913330078125,3.0733299255371094,21736293.0,2.649449348449707
2013-07-12,3.156670093536377,3.059999942779541,3.076669931411743,3.0733299255371094,16189359.0,2.649449348449707
2013-07-15,3.293329954147339,3.059999942779541,3.1333301067352295,3.200000047683716,19572297.0,2.7586493492126465
2013-07-16,3.2033300399780273,3.1166698932647705,3.166670083999634,3.1966700553894043,10639767.0,2.7557785511016846
2013-07-17,3.2100000381469727,3.093329906463623,3.1866700649261475,3.096669912338257,8880741.0,2.669570207595825
2013-07-18,3.109999895095825,3.0399999618530273,3.086669921875,3.059999942779541,7541328.0,2.63795804977417
2013-07-19,3.0799999237060547,2.966670036315918,3.0666699409484863,2.9700000286102295,7041231.0,2.560370922088623
2013-07-22,3.0199999809265137,2.9100000858306885,2.9200000762939453,3.009999990463257,4455603.0,2.5948538780212402
2013-07-23,3.1433300971984863,2.966670036315918,2.9966700077056885,3.083329916000366,13019874.0,2.6580703258514404
2013-07-24,3.083329916000366,2.9933300018310547,3.0666699409484863,3.049999952316284,7379169.0,2.6293373107910156
2013-07-25,3.1133298873901367,3.023329973220825,3.0566699504852295,3.0633299350738525,8977713.0,2.640829086303711
2013-07-26,3.0633299350738525,2.9933300018310547,3.059999942779541,3.009999990463257,5921208.0,2.5948538780212402
2013-07-29,2.9966700077056885,2.9333300590515137,2.973330020904541,2.9600000381469727,4293675.0,2.551750421524048
2013-07-30,3.093329906463623,2.940000057220459,2.966670036315918,3.023329973220825,5916189.0,2.6063456535339355
2013-07-31,3.076669931411743,2.9966700077056885,3.033329963684082,3.009999990463257,4441188.0,2.5948538780212402
2013-08-01,3.083329916000366,3.009999990463257,3.009999990463257,3.069999933242798,5709411.0,2.6465790271759033
2013-08-02,3.0899999141693115,3.059999942779541,3.069999933242798,3.0733299255371094,6788175.0,2.649449348449707
2013-08-05,3.1233301162719727,3.0533299446105957,3.083329916000366,3.109999895095825,9348501.0,2.6810622215270996
2013-08-06,3.153330087661743,3.0899999141693115,3.0999999046325684,3.1233301162719727,10612713.0,2.6925535202026367
2013-08-07,3.1500000953674316,3.093329906463623,3.119999885559082,3.0999999046325684,7563783.0,2.672441005706787
2013-08-08,3.10332989692688,3.0566699504852295,3.086669921875,3.0733299255371094,6908265.0,2.649449348449707
2013-08-09,3.109999895095825,3.059999942779541,3.076669931411743,3.0899999141693115,4732527.0,2.663820266723633
2013-08-12,3.1833300590515137,3.086669921875,3.096669912338257,3.1766700744628906,11516145.0,2.738536834716797
2013-08-13,3.180000066757202,3.14667010307312,3.1700000762939453,3.1700000762939453,6881616.0,2.7327866554260254
2013-08-14,3.1966700553894043,3.1500000953674316,3.1833300590515137,3.1600000858306885,6248748.0,2.724165916442871
2013-08-15,3.233330011367798,3.1433300971984863,3.1600000858306885,3.14667010307312,8807655.0,2.712674617767334
2013-08-16,3.3299999237060547,3.1066699028015137,3.1500000953674316,3.1833300590515137,14265207.0,2.7442779541015625
2013-08-19,3.153330087661743,3.076669931411743,3.096669912338257,3.1433300971984863,6829743.0,2.7097952365875244
2013-08-20,3.206670045852661,3.1266698837280273,3.1433300971984863,3.14667010307312,6538857.0,2.712674617767334
2013-08-21,3.180000066757202,3.1166698932647705,3.1500000953674316,3.1600000858306885,4488483.0,2.724165916442871
2013-08-22,3.1966700553894043,3.1433300971984863,3.1600000858306885,3.163330078125,5356353.0,2.727036714553833
2013-08-23,3.1833300590515137,3.076669931411743,3.180000066757202,3.109999895095825,6850131.0,2.6810622215270996
2013-08-26,3.216670036315918,3.0999999046325684,3.1433300971984863,3.206670045852661,10933557.0,2.764399290084839
2013-08-27,3.2366700172424316,3.173330068588257,3.1933300495147705,3.223330020904541,6903348.0,2.778761386871338
2013-08-28,3.206670045852661,3.14667010307312,3.206670045852661,3.1866700649261475,8577666.0,2.747157335281372
2013-08-29,3.3566699028015137,3.1866700649261475,3.1966700553894043,3.336669921875,20286084.0,2.8764688968658447
2013-08-30,3.549999952316284,3.2899999618530273,3.3166699409484863,3.466670036315918,34490007.0,2.988539457321167
2013-09-02,3.509999990463257,3.336669921875,3.466670036315918,3.416670083999634,17566455.0,2.9454355239868164
2013-09-03,3.463330030441284,3.3766698837280273,3.4200000762939453,3.430000066757202,9283854.0,2.9569270610809326
2013-09-04,3.509999990463257,3.390000104904175,3.430000066757202,3.413330078125,9171981.0,2.942556142807007
2013-09-05,3.413330078125,3.3299999237060547,3.39667010307312,3.333329916000366,8906937.0,2.8735897541046143
2013-09-06,3.3733301162719727,3.2899999618530273,3.326669931411743,3.3566699028015137,7115754.0,2.8937106132507324
2013-09-09,3.5199999809265137,3.343329906463623,3.3666698932647705,3.4866700172424316,12891714.0,3.0057806968688965
2013-09-10,3.6266698837280273,3.4933300018310547,3.5,3.526669979095459,15565887.0,3.040264129638672
2013-09-11,3.576669931411743,3.4600000381469727,3.549999952316284,3.466670036315918,11782422.0,2.988539457321167
2013-09-12,3.6166698932647705,3.4600000381469727,3.483330011367798,3.5899999141693115,15934578.0,3.0948591232299805
2013-09-13,3.6833300590515137,3.5666699409484863,3.640000104904175,3.60332989692688,13830702.0,3.106350898742676
2013-09-16,3.64667010307312,3.5299999713897705,3.609999895095825,3.6066699028015137,9156060.0,3.1092302799224854
2013-09-17,3.6166698932647705,3.466670036315918,3.609999895095825,3.5066699981689453,8215797.0,3.023022174835205
2013-09-18,3.5199999809265137,3.450000047683716,3.4800000190734863,3.509999990463257,4646142.0,3.025892972946167
2013-09-23,3.586669921875,3.490000009536743,3.5199999809265137,3.583329916000366,8110764.0,3.089109420776367
2013-09-24,3.5899999141693115,3.4866700172424316,3.583329916000366,3.516669988632202,6616689.0,3.0316431522369385
2013-09-25,3.523329973220825,3.4466700553894043,3.5033299922943115,3.4533300399780273,6617133.0,2.977039337158203
2013-09-26,3.4533300399780273,3.3399999141693115,3.4333300590515137,3.3399999141693115,7302990.0,2.8793399333953857
2013-09-27,3.39667010307312,3.3399999141693115,3.3633298873901367,3.3766698837280273,3924573.0,2.910952091217041
2013-09-30,3.4266700744628906,3.35332989692688,3.3833301067352295,3.4200000762939453,3775401.0,2.94830584526062
2013-10-08,3.473330020904541,3.369999885559082,3.39667010307312,3.4533300399780273,4186878.0,2.977039337158203
2013-10-09,3.476670026779175,3.423330068588257,3.4433300495147705,3.456670045852661,4383309.0,2.9799187183380127
2013-10-10,3.4866700172424316,3.3933300971984863,3.466670036315918,3.4000000953674316,7078092.0,2.9310648441314697
2013-10-11,3.456670045852661,3.416670083999634,3.416670083999634,3.4533300399780273,7461711.0,2.977039337158203
2013-10-14,3.4966700077056885,3.4333300590515137,3.4533300399780273,3.4933300018310547,7481298.0,3.0115222930908203
2013-10-15,3.533329963684082,3.456670045852661,3.4966700077056885,3.509999990463257,9239760.0,3.025892972946167
2013-10-16,3.509999990463257,3.3733301162719727,3.490000009536743,3.3933300971984863,7639161.0,2.9253146648406982
2013-10-17,3.4933300018310547,3.403330087661743,3.416670083999634,3.4433300495147705,8384562.0,2.9684183597564697
2013-10-18,3.6333301067352295,3.423330068588257,3.440000057220459,3.5666699409484863,18471543.0,3.07474684715271
2013-10-21,3.609999895095825,3.5199999809265137,3.5633299350738525,3.5799999237060547,11136405.0,3.086238384246826
2013-10-22,3.60332989692688,3.533329963684082,3.583329916000366,3.5466699600219727,8129544.0,3.0575058460235596
2013-10-23,3.5799999237060547,3.423330068588257,3.5399999618530273,3.450000047683716,8729937.0,2.974168539047241
2013-10-24,3.4333300590515137,3.3766698837280273,3.423330068588257,3.380000114440918,5790627.0,2.913823366165161
2013-10-25,3.430000066757202,3.346669912338257,3.406670093536377,3.380000114440918,4700067.0,2.913823366165161
2013-10-28,3.390000104904175,3.266669988632202,3.3499999046325684,3.283329963684082,7550088.0,2.830486297607422
2013-10-29,3.4100000858306885,3.223330020904541,3.286669969558716,3.3166699409484863,9858576.0,2.859227418899536
2013-10-30,3.526669979095459,3.3033299446105957,3.3033299446105957,3.4800000190734863,13474251.0,3.000030994415283
2013-10-31,3.483330011367798,3.3933300971984863,3.483330011367798,3.39667010307312,5758680.0,2.9281938076019287
2013-11-01,3.4266700744628906,3.3499999046325684,3.4100000858306885,3.3833301067352295,3238680.0,2.916694164276123
2013-11-04,3.4000000953674316,3.3566699028015137,3.4000000953674316,3.3733301162719727,3329346.0,2.9080729484558105
2013-11-05,3.4000000953674316,3.2899999618530273,3.3733301162719727,3.3933300971984863,5161431.0,2.9253146648406982
2013-11-06,3.4100000858306885,3.3499999046325684,3.3833301067352295,3.3566699028015137,5159844.0,2.8937106132507324
2013-11-07,3.3633298873901367,3.2699999809265137,3.336669921875,3.2799999713897705,5423928.0,2.827615261077881
2013-11-08,3.266669988632202,3.1833300590515137,3.2300000190734863,3.1933300495147705,5511300.0,2.752898931503296
2013-11-11,3.273329973220825,3.190000057220459,3.1933300495147705,3.226670026779175,2805930.0,2.7816407680511475
2013-11-12,3.259999990463257,3.2200000286102295,3.2533299922943115,3.2566699981689453,3017913.0,2.8075032234191895
2013-11-13,3.2899999618530273,3.156670093536377,3.25,3.1600000858306885,3629100.0,2.724165916442871
2013-11-14,3.1866700649261475,3.109999895095825,3.166670083999634,3.1833300590515137,2917206.0,2.7442779541015625
2013-11-15,3.359999895095825,3.173330068588257,3.1833300590515137,3.3033299446105957,8511405.0,2.8477277755737305
2013-11-18,3.440000057220459,3.293329954147339,3.319999933242798,3.4266700744628906,9708255.0,2.9540562629699707
2013-11-19,3.4466700553894043,3.3766698837280273,3.413330078125,3.4000000953674316,4901382.0,2.9310648441314697
2013-11-20,3.430000066757202,3.3666698932647705,3.4000000953674316,3.403330087661743,4941717.0,2.9339354038238525
2013-11-21,3.430000066757202,3.346669912338257,3.403330087661743,3.4200000762939453,6430503.0,2.94830584526062
2013-11-22,3.4533300399780273,3.39667010307312,3.423330068588257,3.4266700744628906,5166459.0,2.9540562629699707
2013-11-25,3.4966700077056885,3.416670083999634,3.4333300590515137,3.4533300399780273,5375202.0,2.977039337158203
2013-11-26,3.5566699504852295,3.4366700649261475,3.463330030441284,3.483330011367798,11967168.0,3.002901792526245
2013-11-27,3.5566699504852295,3.466670036315918,3.5,3.533329963684082,10934331.0,3.0460052490234375
2013-11-28,3.5533299446105957,3.5,3.533329963684082,3.5066699981689453,8474526.0,3.023022174835205
2013-11-29,3.516669988632202,3.476670026779175,3.5,3.5,7785459.0,3.017272472381592
2013-12-02,3.8499999046325684,3.509999990463257,3.5399999618530273,3.8499999046325684,66435372.0,3.3189995288848877
2013-12-03,4.026669979095459,3.783329963684082,3.8066699504852295,3.9933300018310547,62990691.0,3.442561149597168
2013-12-04,4.050000190734863,3.9000000953674316,4.0,3.9366700649261475,39928977.0,3.3937158584594727
2013-12-05,3.9466700553894043,3.859999895095825,3.906670093536377,3.940000057220459,30104094.0,3.3965866565704346
2013-12-06,3.9466700553894043,3.826669931411743,3.906670093536377,3.8399999141693115,16662012.0,3.3103785514831543
2013-12-09,3.8833301067352295,3.799999952316284,3.843329906463623,3.8499999046325684,11413452.0,3.3189995288848877
2013-12-10,3.8833301067352295,3.793329954147339,3.833329916000366,3.8499999046325684,11053005.0,3.3189995288848877
2013-12-11,3.846669912338257,3.6833300590515137,3.843329906463623,3.6966700553894043,15232542.0,3.1868174076080322
2013-12-12,3.7366700172424316,3.663330078125,3.666670083999634,3.6966700553894043,7594263.0,3.1868174076080322
2013-12-13,3.740000009536743,3.666670083999634,3.6866700649261475,3.726670026779175,7228266.0,3.212679386138916
2013-12-16,3.7466700077056885,3.5733299255371094,3.7300000190734863,3.5799999237060547,11203008.0,3.086238384246826
2013-12-17,3.6500000953674316,3.5666699409484863,3.5799999237060547,3.596669912338257,8598039.0,3.100609302520752
2013-12-18,3.640000104904175,3.569999933242798,3.586669921875,3.6133298873901367,4654095.0,3.11497163772583
2013-12-19,3.6700000762939453,3.586669921875,3.6333301067352295,3.5899999141693115,8059854.0,3.0948591232299805
2013-12-20,3.6266698837280273,3.5133299827575684,3.583329916000366,3.543329954147339,5729523.0,3.054625988006592
2013-12-23,3.596669912338257,3.473330020904541,3.543329954147339,3.5299999713897705,5584299.0,3.043134927749634
2013-12-24,3.583329916000366,3.516669988632202,3.5199999809265137,3.569999933242798,4629942.0,3.077617645263672
2013-12-25,3.6266698837280273,3.549999952316284,3.576669931411743,3.6133298873901367,5709753.0,3.11497163772583
2013-12-26,3.653330087661743,3.5399999618530273,3.6133298873901367,3.543329954147339,6717645.0,3.054625988006592
2013-12-27,3.6766700744628906,3.5399999618530273,3.543329954147339,3.666670083999634,8888865.0,3.160954713821411
2013-12-30,3.700000047683716,3.6366701126098633,3.6833300590515137,3.666670083999634,5530893.0,3.160954713821411
2013-12-31,3.726670026779175,3.6333301067352295,3.6433300971984863,3.6966700553894043,6550422.0,3.1868174076080322
2014-01-02,3.7033300399780273,3.64667010307312,3.6966700553894043,3.6700000762939453,4297980.0,3.163825750350952
2014-01-03,3.673330068588257,3.5466699600219727,3.666670083999634,3.5666699409484863,6682170.0,3.07474684715271
2014-01-06,3.549999952316284,3.4333300590515137,3.526669979095459,3.4600000381469727,7215942.0,2.9827892780303955
2014-01-07,3.483330011367798,3.430000066757202,3.4366700649261475,3.473330020904541,3803487.0,2.9942808151245117
2014-01-08,3.5199999809265137,3.413330078125,3.483330011367798,3.4200000762939453,5578977.0,2.94830584526062
2014-01-09,3.4600000381469727,3.326669931411743,3.4266700744628906,3.3499999046325684,5087679.0,2.887960910797119
2014-01-10,3.359999895095825,3.293329954147339,3.333329916000366,3.3166699409484863,4366251.0,2.859227418899536
2014-01-13,3.336669921875,3.3066699504852295,3.336669921875,3.326669931411743,2671395.0,2.8678486347198486
2014-01-14,3.390000104904175,3.333329916000366,3.3499999046325684,3.3866701126098633,3537648.0,2.9195730686187744
2014-01-15,3.3933300971984863,3.3399999141693115,3.3866701126098633,3.3866701126098633,3518349.0,2.9195730686187744
2014-01-16,3.413330078125,3.3666698932647705,3.3666698932647705,3.3933300971984863,3111750.0,2.9253146648406982
2014-01-17,3.3866701126098633,3.3299999237060547,3.3866701126098633,3.336669921875,2621403.0,2.8764688968658447
2014-01-20,3.3566699028015137,3.309999942779541,3.309999942779541,3.3233299255371094,2351733.0,2.864969253540039
2014-01-21,3.390000104904175,3.319999933242798,3.319999933242798,3.3733301162719727,2960664.0,2.9080729484558105
2014-01-22,3.4600000381469727,3.369999885559082,3.3766698837280273,3.4466700553894043,5789379.0,2.9712979793548584
2014-01-23,3.466670036315918,3.4200000762939453,3.4366700649261475,3.4433300495147705,4334748.0,2.9684183597564697
2014-01-24,3.4933300018310547,3.450000047683716,3.463330030441284,3.4600000381469727,5716557.0,2.9827892780303955
2014-01-27,3.4800000190734863,3.416670083999634,3.4533300399780273,3.423330068588257,4247943.0,2.9511771202087402
2014-01-28,3.4533300399780273,3.39667010307312,3.4333300590515137,3.4366700649261475,2522709.0,2.962677001953125
2014-01-29,3.466670036315918,3.4266700744628906,3.440000057220459,3.463330030441284,4430568.0,2.9856603145599365
2014-01-30,3.4600000381469727,3.403330087661743,3.4600000381469727,3.406670093536377,3214518.0,2.936815023422241
2014-02-07,3.456670045852661,3.3666698932647705,3.39667010307312,3.450000047683716,3289905.0,2.974168539047241
2014-02-10,3.543329954147339,3.450000047683716,3.463330030441284,3.5399999618530273,9187062.0,3.051755428314209
2014-02-11,3.609999895095825,3.5133299827575684,3.5466699600219727,3.549999952316284,9346845.0,3.0603761672973633
2014-02-12,3.6166698932647705,3.5033299922943115,3.549999952316284,3.60332989692688,8890689.0,3.106350898742676
2014-02-13,3.60332989692688,3.543329954147339,3.5733299255371094,3.549999952316284,7024635.0,3.0603761672973633
2014-02-14,3.64667010307312,3.5399999618530273,3.5399999618530273,3.6366701126098633,9807342.0,3.135092258453369
2014-02-17,3.6700000762939453,3.60332989692688,3.64667010307312,3.6700000762939453,8774976.0,3.163825750350952
2014-02-18,3.690000057220459,3.609999895095825,3.6833300590515137,3.6233301162719727,6880530.0,3.1235923767089844
2014-02-19,3.64667010307312,3.5666699409484863,3.6333301067352295,3.6433300971984863,9836937.0,3.140834093093872
2014-02-20,3.9200000762939453,3.653330087661743,3.653330087661743,3.713330030441284,24371064.0,3.2011797428131104
2014-02-21,3.706670045852661,3.559999942779541,3.706670045852661,3.6166698932647705,14823525.0,3.1178510189056396
2014-02-24,3.593329906463623,3.5033299922943115,3.583329916000366,3.5799999237060547,9891573.0,3.086238384246826
2014-02-25,3.6866700649261475,3.5066699981689453,3.586669921875,3.523329973220825,14096166.0,3.0373847484588623
2014-02-26,3.5999999046325684,3.4866700172424316,3.516669988632202,3.5799999237060547,8131224.0,3.086238384246826
2014-02-27,3.680000066757202,3.5399999618530273,3.5799999237060547,3.630000114440918,13269513.0,3.129342794418335
2014-02-28,3.7033300399780273,3.5666699409484863,3.60332989692688,3.690000057220459,12676914.0,3.1810672283172607
2014-03-03,3.75,3.653330087661743,3.663330078125,3.7200000286102295,13766592.0,3.2069294452667236
2014-03-04,3.723330020904541,3.609999895095825,3.690000057220459,3.666670083999634,9766410.0,3.160954713821411
2014-03-05,3.733330011367798,3.656670093536377,3.6833300590515137,3.6866700649261475,8291151.0,3.178196430206299
2014-03-06,3.6700000762939453,3.593329906463623,3.666670083999634,3.619999885559082,7155060.0,3.1207215785980225
2014-03-07,3.6500000953674316,3.5633299350738525,3.6166698932647705,3.5799999237060547,6639000.0,3.086238384246826
2014-03-10,3.549999952316284,3.403330087661743,3.549999952316284,3.4100000858306885,8769174.0,2.939685344696045
2014-03-11,3.4600000381469727,3.3933300971984863,3.4200000762939453,3.423330068588257,3923241.0,2.9511771202087402
2014-03-12,3.4433300495147705,3.359999895095825,3.403330087661743,3.4000000953674316,4062087.0,2.9310648441314697
2014-03-13,3.536669969558716,3.4100000858306885,3.4100000858306885,3.473330020904541,6640266.0,2.9942808151245117
2014-03-14,3.466670036315918,3.39667010307312,3.466670036315918,3.413330078125,4898100.0,2.942556142807007
2014-03-17,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.466670036315918,3936177.0,2.988539457321167
2014-03-18,3.5466699600219727,3.440000057220459,3.450000047683716,3.5066699981689453,5810241.0,3.023022174835205
2014-03-19,3.5466699600219727,3.476670026779175,3.526669979095459,3.5199999809265137,5043561.0,3.0345139503479004
2014-03-20,3.523329973220825,3.3866701126098633,3.473330020904541,3.3933300971984863,5469339.0,2.9253146648406982
2014-03-21,3.5066699981689453,3.3733301162719727,3.3766698837280273,3.5,6937521.0,3.017272472381592
2014-03-24,3.5533299446105957,3.473330020904541,3.4966700077056885,3.5299999713897705,7554774.0,3.043134927749634
2014-03-25,3.5799999237060547,3.4966700077056885,3.526669979095459,3.5633299350738525,7768359.0,3.0718677043914795
2014-03-26,3.576669931411743,3.509999990463257,3.5666699409484863,3.533329963684082,5624619.0,3.0460052490234375
2014-03-27,3.6166698932647705,3.5199999809265137,3.5399999618530273,3.569999933242798,7607817.0,3.077617645263672
2014-03-28,3.5066699981689453,3.390000104904175,3.5066699981689453,3.406670093536377,12092418.0,2.936815023422241
2014-03-31,3.4000000953674316,3.35332989692688,3.4000000953674316,3.369999885559082,4851087.0,2.9052023887634277
2014-04-01,3.4266700744628906,3.3633298873901367,3.3733301162719727,3.4200000762939453,3844275.0,2.94830584526062
2014-04-02,3.450000047683716,3.406670093536377,3.4200000762939453,3.4266700744628906,4617378.0,2.9540562629699707
2014-04-03,3.509999990463257,3.4333300590515137,3.4333300590515137,3.4433300495147705,5393361.0,2.9684183597564697
2014-04-04,3.4933300018310547,3.4200000762939453,3.4266700744628906,3.4700000286102295,3226971.0,2.99141001701355
2014-04-08,3.516669988632202,3.440000057220459,3.440000057220459,3.4966700077056885,5140662.0,3.01440167427063
2014-04-09,3.5199999809265137,3.4866700172424316,3.4933300018310547,3.509999990463257,3505350.0,3.025892972946167
2014-04-10,3.5799999237060547,3.5,3.5133299827575684,3.5566699504852295,7815258.0,3.0661261081695557
2014-04-11,3.5733299255371094,3.526669979095459,3.549999952316284,3.5533299446105957,5105136.0,3.0632474422454834
2014-04-14,3.656670093536377,3.5533299446105957,3.5566699504852295,3.619999885559082,10219758.0,3.1207215785980225
2014-04-15,3.64667010307312,3.5299999713897705,3.5999999046325684,3.536669969558716,6757401.0,3.048884630203247
2014-04-16,3.5799999237060547,3.526669979095459,3.536669969558716,3.5799999237060547,4750707.0,3.086238384246826
2014-04-17,3.6066699028015137,3.523329973220825,3.5999999046325684,3.526669979095459,4557240.0,3.040264129638672
2014-04-18,3.559999942779541,3.4966700077056885,3.5199999809265137,3.5533299446105957,4978107.0,3.0632474422454834
2014-04-21,3.716670036315918,3.516669988632202,3.526669979095459,3.5733299255371094,11471868.0,3.080488443374634
2014-04-22,3.680000066757202,3.559999942779541,3.559999942779541,3.666670083999634,13662075.0,3.160954713821411
2014-04-23,3.7300000190734863,3.6166698932647705,3.6700000762939453,3.64667010307312,8687451.0,3.1437132358551025
2014-04-24,3.6600000858306885,3.5899999141693115,3.6266698837280273,3.6366701126098633,7363605.0,3.135092258453369
2014-04-25,3.5799999237060547,3.4000000953674316,3.5666699409484863,3.4100000858306885,15713574.0,2.939685344696045
2014-04-28,3.413330078125,3.333329916000366,3.4000000953674316,3.3866701126098633,5205513.0,2.9195730686187744
2014-04-29,3.39667010307312,3.3299999237060547,3.390000104904175,3.3499999046325684,6969507.0,2.887960910797119
2014-04-30,3.380000114440918,3.333329916000366,3.343329906463623,3.3733301162719727,4097472.0,2.9080729484558105
2014-05-05,3.4000000953674316,3.333329916000366,3.3666698932647705,3.4000000953674316,4318653.0,2.9310648441314697
2014-05-06,3.4933300018310547,3.380000114440918,3.3933300971984863,3.4700000286102295,6787692.0,2.99141001701355
2014-05-07,3.4700000286102295,3.4000000953674316,3.4700000286102295,3.440000057220459,4708026.0,2.965547800064087
2014-05-08,3.483330011367798,3.413330078125,3.4466700553894043,3.473330020904541,4943340.0,2.9942808151245117
2014-05-09,3.483330011367798,3.4266700744628906,3.473330020904541,3.4433300495147705,3445125.0,2.9684183597564697
2014-05-12,3.416670083999634,3.336669921875,3.4000000953674316,3.403330087661743,7867023.0,3.163627862930298
2014-05-13,3.413330078125,3.3666698932647705,3.39667010307312,3.369999885559082,4083882.0,3.1326451301574707
2014-05-14,3.403330087661743,3.3733301162719727,3.3766698837280273,3.3933300971984863,2894409.0,3.154332160949707
2014-05-15,3.4000000953674316,3.3399999141693115,3.3933300971984863,3.343329906463623,2494743.0,3.107853412628174
2014-05-16,3.380000114440918,3.336669921875,3.336669921875,3.369999885559082,2533794.0,3.1326451301574707
2014-05-19,3.3666698932647705,3.286669969558716,3.359999895095825,3.3066699504852295,3905805.0,3.0737757682800293
2014-05-20,3.35332989692688,3.286669969558716,3.319999933242798,3.309999942779541,2461689.0,3.076871156692505
2014-05-21,3.3666698932647705,3.286669969558716,3.3133299350738525,3.336669921875,3201585.0,3.1016623973846436
2014-05-22,3.403330087661743,3.336669921875,3.3499999046325684,3.3399999141693115,4190940.0,3.1047580242156982
2014-05-23,3.3633298873901367,3.326669931411743,3.359999895095825,3.35332989692688,2718453.0,3.1171493530273438
2014-05-26,3.3399999141693115,3.2433300018310547,3.3299999237060547,3.3133299350738525,10006167.0,3.0799665451049805
2014-05-27,3.3066699504852295,3.2633299827575684,3.299999952316284,3.276669979095459,3363804.0,3.0458884239196777
2014-05-28,3.2899999618530273,3.2200000286102295,3.2899999618530273,3.2566699981689453,9946230.0,3.0272974967956543
2014-05-29,3.216670036315918,3.0899999141693115,3.216670036315918,3.0899999141693115,17633541.0,2.872365951538086
2014-05-30,3.1133298873901367,3.069999933242798,3.083329916000366,3.1133298873901367,6042567.0,2.894052505493164
2014-06-03,3.1066699028015137,3.0799999237060547,3.0999999046325684,3.0899999141693115,3792171.0,2.872365951538086
2014-06-04,3.096669912338257,3.0,3.096669912338257,3.023329973220825,6422535.0,2.810391664505005
2014-06-05,3.0466699600219727,3.0,3.0299999713897705,3.043329954147339,4363794.0,2.8289830684661865
2014-06-06,3.0466699600219727,3.0,3.0399999618530273,3.016669988632202,4179105.0,2.8042006492614746
2014-06-09,3.0299999713897705,2.990000009536743,3.0133299827575684,3.0133299827575684,2637735.0,2.801095962524414
2014-06-10,3.0533299446105957,3.0,3.0133299827575684,3.0466699600219727,3502401.0,2.832087993621826
2014-06-11,3.0666699409484863,3.0199999809265137,3.0466699600219727,3.0566699504852295,3398175.0,2.841383457183838
2014-06-12,3.0633299350738525,3.033329963684082,3.0566699504852295,3.043329954147339,2131644.0,2.8289830684661865
2014-06-13,3.083329916000366,3.036669969558716,3.043329954147339,3.0666699409484863,3816291.0,2.850679397583008
2014-06-16,3.086669921875,3.049999952316284,3.0666699409484863,3.0799999237060547,4270188.0,2.863070011138916
2014-06-17,3.0633299350738525,3.036669969558716,3.059999942779541,3.0466699600219727,2269230.0,2.832087993621826
2014-06-18,3.049999952316284,3.0066699981689453,3.033329963684082,3.0066699981689453,2944482.0,2.794905185699463
2014-06-19,3.0199999809265137,2.923330068588257,3.0066699981689453,2.9366700649261475,3398850.0,2.729835033416748
2014-06-20,3.049999952316284,2.950000047683716,2.950000047683716,3.0399999618530273,6770598.0,2.825887441635132
2014-06-23,3.0533299446105957,3.0133299827575684,3.043329954147339,3.0299999713897705,3457644.0,2.816591739654541
2014-06-24,3.0399999618530273,3.0133299827575684,3.016669988632202,3.026669979095459,2242929.0,2.8134968280792236
2014-06-25,3.036669969558716,3.0133299827575684,3.0299999713897705,3.023329973220825,2246829.0,2.810391664505005
2014-06-26,3.0533299446105957,3.0199999809265137,3.026669979095459,3.049999952316284,4194672.0,2.8351831436157227
2014-06-27,3.086669921875,3.023329973220825,3.0566699504852295,3.0733299255371094,6034872.0,2.85686993598938
2014-06-30,3.1166698932647705,3.0799999237060547,3.093329906463623,3.1066699028015137,6335205.0,2.887861967086792
2014-07-01,3.156670093536377,3.093329906463623,3.1066699028015137,3.156670093536377,5940957.0,2.934340715408325
2014-07-02,3.319999933242798,3.1500000953674316,3.1700000762939453,3.273329973220825,17457063.0,3.0427839756011963
2014-07-03,3.3299999237060547,3.2433300018310547,3.293329954147339,3.2633299827575684,10965564.0,3.0334882736206055
2014-07-04,3.380000114440918,3.233330011367798,3.2633299827575684,3.2699999809265137,10493526.0,3.0396885871887207
2014-07-07,3.319999933242798,3.213330030441284,3.233330011367798,3.273329973220825,6670167.0,3.0427839756011963
2014-07-08,3.4466700553894043,3.276669979095459,3.283329963684082,3.3566699028015137,18856833.0,3.120253801345825
2014-07-09,3.473330020904541,3.3133299350738525,3.3666698932647705,3.3299999237060547,9857565.0,3.0954625606536865
2014-07-10,3.450000047683716,3.3133299350738525,3.326669931411743,3.3866701126098633,13486848.0,3.148141622543335
2014-07-11,3.39667010307312,3.326669931411743,3.359999895095825,3.3499999046325684,8577039.0,3.114053726196289
2014-07-14,3.369999885559082,3.326669931411743,3.3499999046325684,3.3633298873901367,4421079.0,3.1264448165893555
2014-07-15,3.3733301162719727,3.333329916000366,3.3633298873901367,3.3633298873901367,4558488.0,3.1264448165893555
2014-07-16,3.3766698837280273,3.3233299255371094,3.35332989692688,3.326669931411743,6593025.0,3.092366933822632
2014-07-17,3.343329906463623,3.25,3.343329906463623,3.2566699981689453,5603604.0,3.0272974967956543
2014-07-18,3.3066699504852295,3.2433300018310547,3.2433300018310547,3.2799999713897705,4063356.0,3.0489842891693115
2014-07-21,3.2966699600219727,3.2533299922943115,3.276669979095459,3.276669979095459,2898924.0,3.0458884239196777
2014-07-22,3.319999933242798,3.2799999713897705,3.286669969558716,3.3066699504852295,3114681.0,3.0737757682800293
2014-07-23,3.3299999237060547,3.2799999713897705,3.3066699504852295,3.2899999618530273,3916239.0,3.0582797527313232
2014-07-24,3.3766698837280273,3.273329973220825,3.273329973220825,3.3499999046325684,7137627.0,3.114053726196289
2014-07-25,3.39667010307312,3.336669921875,3.3633298873901367,3.390000104904175,5641728.0,3.1512365341186523
2014-07-28,3.5566699504852295,3.413330078125,3.416670083999634,3.5,18925827.0,3.2534890174865723
2014-07-29,3.5666699409484863,3.4800000190734863,3.4800000190734863,3.549999952316284,12532752.0,3.2999672889709473
2014-07-30,3.5999999046325684,3.523329973220825,3.533329963684082,3.5466699600219727,11293944.0,3.29687237739563
2014-07-31,3.6066699028015137,3.533329963684082,3.543329954147339,3.5633299350738525,9713898.0,3.3123586177825928
2014-08-01,3.6966700553894043,3.5399999618530273,3.5533299446105957,3.576669931411743,19107354.0,3.324759006500244
2014-08-04,3.9333300590515137,3.593329906463623,3.593329906463623,3.9333300590515137,26496792.0,3.656299114227295
2014-08-05,4.326670169830322,4.073329925537109,4.300000190734863,4.326670169830322,85296405.0,4.02193546295166
2014-08-06,4.526669979095459,4.25,4.433330059051514,4.380000114440918,77158986.0,4.07150936126709
2014-08-07,4.380000114440918,4.186669826507568,4.380000114440918,4.316669940948486,50085417.0,4.012639045715332
2014-08-08,4.5,4.11667013168335,4.36667013168335,4.126669883728027,51420654.0,3.836021661758423
2014-08-11,4.226669788360596,4.043330192565918,4.11667013168335,4.179999828338623,41284482.0,3.8855955600738525
2014-08-12,4.236670017242432,4.076670169830322,4.159999847412109,4.196670055389404,39287124.0,3.9010915756225586
2014-08-13,4.389999866485596,4.136670112609863,4.166669845581055,4.360000133514404,50888664.0,4.052917957305908
2014-08-14,4.796669960021973,4.283329963684082,4.326670169830322,4.796669960021973,59762199.0,4.458832263946533
2014-08-15,4.869999885559082,4.566669940948486,4.869999885559082,4.626669883728027,52250463.0,4.30080509185791
2014-08-18,4.893330097198486,4.576670169830322,4.619999885559082,4.690000057220459,47598201.0,4.359675407409668
2014-08-19,4.666669845581055,4.483329772949219,4.63332986831665,4.593329906463623,34712073.0,4.269813060760498
2014-08-20,4.543330192565918,4.376669883728027,4.543330192565918,4.486670017242432,34470255.0,4.170665740966797
2014-08-21,4.476669788360596,4.316669940948486,4.446670055389404,4.406670093536377,24295740.0,4.0963006019592285
2014-08-22,4.483329772949219,4.369999885559082,4.376669883728027,4.433330059051514,13887534.0,4.1210832595825195
2014-08-25,4.449999809265137,4.333330154418945,4.433330059051514,4.38332986831665,11498652.0,4.074604034423828
2014-08-26,4.506669998168945,4.309999942779541,4.380000114440918,4.356669902801514,17358453.0,4.0498223304748535
2014-08-27,4.416669845581055,4.316669940948486,4.413330078125,4.38332986831665,9117135.0,4.074604034423828
2014-08-28,4.393330097198486,4.213329792022705,4.386670112609863,4.28000020980835,15591426.0,3.97855281829834
2014-08-29,4.343329906463623,4.176670074462891,4.25,4.320000171661377,10765245.0,4.015735149383545
2014-09-01,4.360000133514404,4.276669979095459,4.360000133514404,4.323329925537109,9745218.0,4.018830299377441
2014-09-02,4.440000057220459,4.336669921875,4.336669921875,4.433330059051514,16642353.0,4.1210832595825195
2014-09-03,4.456669807434082,4.333330154418945,4.429999828338623,4.429999828338623,16416168.0,4.117987632751465
2014-09-04,4.646669864654541,4.396669864654541,4.429999828338623,4.623330116271973,30380367.0,4.297700881958008
2014-09-05,4.726669788360596,4.570000171661377,4.623330116271973,4.603330135345459,19507017.0,4.279109954833984
2014-09-09,4.613329887390137,4.506669998168945,4.599999904632568,4.526669979095459,12811938.0,4.20784854888916
2014-09-10,4.626669883728027,4.493330001831055,4.543330192565918,4.523330211639404,18922482.0,4.2047438621521
2014-09-11,4.619999885559082,4.440000057220459,4.523330211639404,4.53000020980835,20227725.0,4.210945129394531
2014-09-12,4.599999904632568,4.453330039978027,4.5,4.566669940948486,12270858.0,4.245031833648682
2014-09-15,4.590000152587891,4.473330020904541,4.566669940948486,4.553329944610596,15417912.0,4.232631206512451
2014-09-16,4.663330078125,4.486670017242432,4.539999961853027,4.493330001831055,22314789.0,4.176856994628906
2014-09-17,4.5,4.323329925537109,4.476669788360596,4.373330116271973,15300720.0,4.065309047698975
2014-09-18,4.426670074462891,4.336669921875,4.389999866485596,4.376669883728027,9350334.0,4.068413257598877
2014-09-19,4.476669788360596,4.369999885559082,4.373330116271973,4.460000038146973,8589195.0,4.145874500274658
2014-09-22,4.5,4.380000114440918,4.460000038146973,4.393330097198486,8028366.0,4.0839009284973145
2014-09-23,4.5,4.403329849243164,4.409999847412109,4.480000019073486,11535117.0,4.164466381072998
2014-09-24,4.666669845581055,4.440000057220459,4.463329792022705,4.596670150756836,20723952.0,4.272918224334717
2014-09-25,4.88332986831665,4.563330173492432,4.623330116271973,4.836669921875,39529602.0,4.4960150718688965
2014-09-26,5.216670036315918,4.766670227050781,4.813330173492432,5.13332986831665,31815225.0,4.771780967712402
2014-09-29,5.196670055389404,5.003330230712891,5.11667013168335,5.110000133514404,13509423.0,4.750094890594482
2014-09-30,5.196670055389404,5.003330230712891,5.083330154418945,5.010000228881836,13500192.0,4.657136917114258
2014-10-08,5.026669979095459,4.873330116271973,5.003330230712891,4.96999979019165,12777360.0,4.6199541091918945
2014-10-09,5.21999979019165,4.966670036315918,4.983329772949219,5.176670074462891,19677678.0,4.812068462371826
2014-10-10,5.173329830169678,5.006669998168945,5.159999847412109,5.023330211639404,11278605.0,4.669528484344482
2014-10-13,4.933330059051514,4.726669788360596,4.849999904632568,4.873330116271973,16211295.0,4.530093193054199
2014-10-14,4.96999979019165,4.823329925537109,4.833330154418945,4.873330116271973,7692600.0,4.530093193054199
2014-10-15,4.856669902801514,4.676670074462891,4.776669979095459,4.776669979095459,15184650.0,4.44024133682251
2014-10-16,5.253330230712891,4.86667013168335,4.896669864654541,5.233329772949219,40801203.0,4.8647379875183105
2014-10-17,5.233329772949219,4.900000095367432,5.179999828338623,5.203330039978027,34449543.0,4.836850643157959
2014-10-20,5.216670036315918,5.076670169830322,5.173329830169678,5.173329830169678,17765634.0,4.808963298797607
2014-10-21,5.316669940948486,5.103330135345459,5.186669826507568,5.166669845581055,19223457.0,4.8027729988098145
2014-10-22,5.223330020904541,4.96999979019165,5.13332986831665,5.003330230712891,14569743.0,4.650937080383301
2014-10-23,5.059999942779541,4.860000133514404,4.983329772949219,4.863329887390137,9416229.0,4.520797252655029
2014-10-24,4.980000019073486,4.833330154418945,4.906670093536377,4.903329849243164,8868948.0,4.557979583740234
2014-10-27,4.86667013168335,4.783329963684082,4.86667013168335,4.800000190734863,6696087.0,4.461928367614746
2014-10-28,5.013329982757568,4.800000190734863,4.800000190734863,4.993330001831055,13640457.0,4.641641616821289
2014-10-29,5.239999771118164,5.039999961853027,5.066669940948486,5.123330116271973,21334518.0,4.762485504150391
2014-10-30,5.429999828338623,5.053329944610596,5.113329887390137,5.316669940948486,30723867.0,4.9422078132629395
2014-10-31,5.400000095367432,5.166669845581055,5.283329963684082,5.320000171661377,27572673.0,4.945303440093994
2014-11-03,5.539999961853027,5.306670188903809,5.349999904632568,5.409999847412109,22603794.0,5.028964519500732
2014-11-04,5.619999885559082,5.326670169830322,5.373330116271973,5.489999771118164,17697738.0,5.103330135345459
2014-11-05,5.996669769287109,5.449999809265137,5.5,5.909999847412109,30129171.0,5.493748188018799
2014-11-06,6.199999809265137,5.836669921875,5.843329906463623,6.090000152587891,29971053.0,5.661071300506592
2014-11-07,6.206669807434082,5.86667013168335,6.046669960021973,5.920000076293945,25019259.0,5.503044605255127
2014-11-10,6.099999904632568,5.676670074462891,6.066669940948486,5.856669902801514,22248225.0,5.444174766540527
2014-11-11,6.283329963684082,5.713329792022705,6.033329963684082,5.880000114440918,28364760.0,5.4658613204956055
2014-11-12,6.066669940948486,5.683330059051514,5.873330116271973,6.056670188903809,14638017.0,5.630088806152344
2014-11-13,6.329999923706055,6.079999923706055,6.196670055389404,6.230000019073486,29820600.0,5.791211128234863
2014-11-14,6.176670074462891,5.816669940948486,6.110000133514404,5.876669883728027,18879063.0,5.462766170501709
2014-11-17,6.0,5.583330154418945,5.966670036315918,5.78000020980835,21512556.0,5.3729047775268555
2014-11-18,5.863329887390137,5.666669845581055,5.739999771118164,5.773330211639404,8092320.0,5.36670446395874
2014-11-19,5.860000133514404,5.743330001831055,5.789999961853027,5.78000020980835,5815620.0,5.3729047775268555
2014-11-20,5.853330135345459,5.71999979019165,5.753330230712891,5.769999980926514,9255687.0,5.3636088371276855
2014-11-21,6.036670207977295,5.743330001831055,5.743330001831055,6.0,22095261.0,5.577409267425537
2014-11-24,6.496669769287109,6.0,6.099999904632568,6.266670227050781,42360165.0,5.825298309326172
2014-11-25,6.269999980926514,6.070000171661377,6.159999847412109,6.213329792022705,14576250.0,5.77571439743042
2014-11-26,6.380000114440918,6.179999828338623,6.253330230712891,6.260000228881836,19883400.0,5.819097995758057
2014-11-27,6.626669883728027,6.13332986831665,6.266670227050781,6.570000171661377,37079151.0,6.107263565063477
2014-11-28,6.813330173492432,6.46999979019165,6.673329830169678,6.576670169830322,35326377.0,6.113463401794434
2014-12-01,6.506669998168945,6.283329963684082,6.5,6.393330097198486,23066889.0,5.943037033081055
2014-12-02,6.619999885559082,6.216670036315918,6.329999923706055,6.526669979095459,27931752.0,6.066985607147217
2014-12-03,7.0,6.53000020980835,6.53000020980835,6.596670150756836,41256231.0,6.132055759429932
2014-12-04,7.126669883728027,6.566669940948486,6.603330135345459,7.059999942779541,33715563.0,6.5627522468566895
2014-12-05,7.599999904632568,6.610000133514404,7.136670112609863,7.289999961853027,55604940.0,6.776553153991699
2014-12-08,7.559999942779541,7.083330154418945,7.083330154418945,7.493330001831055,37086486.0,6.965561389923096
2014-12-09,7.599999904632568,6.743330001831055,7.300000190734863,6.743330001831055,44699709.0,6.268385410308838
2014-12-10,6.833330154418945,6.236670017242432,6.576670169830322,6.613329887390137,34728972.0,6.1475419998168945
2014-12-11,6.599999904632568,6.266670227050781,6.5,6.286670207977295,24169443.0,5.843889236450195
2014-12-12,6.53000020980835,6.286670207977295,6.286670207977295,6.393330097198486,18268716.0,5.943037033081055
2014-12-15,6.699999809265137,6.300000190734863,6.413330078125,6.676670074462891,19369047.0,6.2064208984375
2014-12-16,7.03000020980835,6.636670112609863,6.796669960021973,6.993330001831055,27694356.0,6.500777721405029
2014-12-17,7.070000171661377,6.586669921875,6.980000019073486,6.693329811096191,23032092.0,6.221907138824463
2014-12-18,6.656670093536377,6.433330059051514,6.656670093536377,6.436669826507568,11395065.0,5.98332405090332
2014-12-19,6.5,6.003330230712891,6.436669826507568,6.230000019073486,26938659.0,5.791211128234863
2014-12-22,6.173329830169678,5.766670227050781,6.170000076293945,5.903329849243164,21981435.0,5.487548828125
2014-12-23,6.096670150756836,5.796669960021973,5.936669826507568,5.846670150756836,15345474.0,5.434879302978516
2014-12-24,5.949999809265137,5.706669807434082,5.849999904632568,5.760000228881836,18826800.0,5.354313850402832
2014-12-25,5.986670017242432,5.760000228881836,5.800000190734863,5.983329772949219,15621030.0,5.56191349029541
2014-12-26,6.400000095367432,6.003330230712891,6.003330230712891,6.389999866485596,25978485.0,5.939941883087158
2014-12-29,6.449999809265137,6.006669998168945,6.386670112609863,6.053329944610596,22387845.0,5.626983642578125
2014-12-30,6.043330192565918,5.773330211639404,6.023330211639404,5.783329963684082,21423003.0,5.37600040435791
2014-12-31,5.946670055389404,5.670000076293945,5.786670207977295,5.88332986831665,14863869.0,5.46895694732666
2015-01-05,5.823329925537109,5.676670074462891,5.800000190734863,5.783329963684082,18926130.0,5.37600040435791
2015-01-06,5.793330192565918,5.646669864654541,5.716670036315918,5.776669979095459,16803249.0,5.369809150695801
2015-01-07,5.993330001831055,5.703330039978027,5.746669769287109,5.906670093536377,19820745.0,5.490653038024902
2015-01-08,6.136670112609863,5.869999885559082,5.900000095367432,5.943329811096191,26197500.0,5.524730682373047
2015-01-09,6.046669960021973,5.856669902801514,5.953330039978027,5.863329887390137,16604904.0,5.4503655433654785
2015-01-12,5.860000133514404,5.5,5.836669921875,5.5,19520793.0,5.112626075744629
2015-01-13,5.489999771118164,5.36667013168335,5.486670017242432,5.460000038146973,12988680.0,5.075443267822266
2015-01-14,5.579999923706055,5.473330020904541,5.496669769287109,5.506669998168945,7337037.0,5.118826866149902
2015-01-15,5.619999885559082,5.449999809265137,5.523330211639404,5.606669902801514,10226643.0,5.211782932281494
2015-01-16,5.686669826507568,5.570000171661377,5.610000133514404,5.599999904632568,9215343.0,5.2055816650390625
2015-01-19,5.360000133514404,5.039999961853027,5.300000190734863,5.096670150756836,19016211.0,4.737703323364258
2015-01-20,5.283329963684082,5.113329887390137,5.113329887390137,5.266670227050781,11607174.0,4.8957295417785645
2015-01-21,5.793330192565918,5.356669902801514,5.356669902801514,5.793330192565918,24230862.0,5.38529634475708
2015-01-22,6.026669979095459,5.78000020980835,5.949999809265137,5.900000095367432,31325391.0,5.484452247619629
2015-01-23,6.11667013168335,5.856669902801514,5.900000095367432,5.976669788360596,25470714.0,5.555722236633301
2015-01-26,6.166669845581055,5.813330173492432,5.966670036315918,6.083330154418945,19881990.0,5.654871463775635
2015-01-27,6.153329849243164,5.903329849243164,6.066669940948486,6.039999961853027,16888017.0,5.6145920753479
2015-01-28,6.063330173492432,5.916669845581055,5.973330020904541,5.973330020904541,10414620.0,5.552618503570557
2015-01-29,6.480000019073486,5.86667013168335,5.916669845581055,6.176670074462891,29785257.0,5.741636753082275
2015-01-30,6.503330230712891,6.176670074462891,6.216670036315918,6.316669940948486,27742386.0,5.8717756271362305
2015-02-02,6.233329772949219,6.0,6.233329772949219,6.086669921875,16705620.0,5.657975673675537
2015-02-03,6.176670074462891,5.86667013168335,6.086669921875,5.976669788360596,18581652.0,5.555722236633301
2015-02-04,6.130000114440918,5.906670093536377,5.966670036315918,5.929999828338623,10623402.0,5.5123395919799805
2015-02-05,6.066669940948486,5.833330154418945,6.010000228881836,5.836669921875,9732897.0,5.425583362579346
2015-02-06,5.933330059051514,5.699999809265137,5.796669960021973,5.793330192565918,7488969.0,5.38529634475708
2015-02-09,5.823329925537109,5.5,5.820000171661377,5.533329963684082,14311296.0,5.143608570098877
2015-02-10,5.760000228881836,5.433330059051514,5.5,5.730000019073486,10082748.0,5.3264265060424805
2015-02-11,5.763329982757568,5.573329925537109,5.739999771118164,5.643330097198486,8775870.0,5.245861053466797
2015-02-12,5.696670055389404,5.536670207977295,5.643330097198486,5.643330097198486,5995023.0,5.245861053466797
2015-02-13,5.820000171661377,5.706669807434082,5.706669807434082,5.756669998168945,7560549.0,5.351217746734619
2015-02-16,5.893330097198486,5.739999771118164,5.756669998168945,5.889999866485596,9854088.0,5.475157260894775
2015-02-17,6.033329963684082,5.846670150756836,5.973330020904541,5.916669845581055,12313587.0,5.499948978424072
2015-02-25,5.980000019073486,5.800000190734863,5.980000019073486,5.809999942779541,7618950.0,5.400791168212891
2015-02-26,5.926670074462891,5.766670227050781,5.78000020980835,5.916669845581055,11891718.0,5.499948978424072
2015-02-27,5.946670055389404,5.869999885559082,5.933330059051514,5.913330078125,10617327.0,5.496844291687012
2015-03-02,6.006669998168945,5.906670093536377,5.946670055389404,5.980000019073486,15191871.0,5.558818817138672
2015-03-03,5.896669864654541,5.776669979095459,5.896669864654541,5.803329944610596,17197701.0,5.394591808319092
2015-03-04,5.833330154418945,5.733329772949219,5.803329944610596,5.809999942779541,10512447.0,5.400791168212891
2015-03-05,5.88332986831665,5.753330230712891,5.833330154418945,5.873330116271973,15100038.0,5.459661483764648
2015-03-06,5.933330059051514,5.803329944610596,5.933330059051514,5.923329830169678,13544001.0,5.506139755249023
2015-03-09,5.923329830169678,5.723330020904541,5.923329830169678,5.833330154418945,14882412.0,5.422479152679443
2015-03-10,5.980000019073486,5.803329944610596,5.823329925537109,5.963329792022705,16039161.0,5.543323040008545
2015-03-11,6.36667013168335,5.963329792022705,5.963329792022705,6.333330154418945,42754218.0,5.887261867523193
2015-03-12,6.38332986831665,6.153329849243164,6.216670036315918,6.323329925537109,30720126.0,5.87796688079834
2015-03-13,6.833330154418945,6.326670169830322,6.326670169830322,6.643330097198486,52882671.0,6.175428867340088
2015-03-16,7.306670188903809,6.666669845581055,6.666669845581055,7.269999980926514,50324445.0,6.757961750030518
2015-03-17,7.323329925537109,7.043330192565918,7.296669960021973,7.136670112609863,31738029.0,6.634021759033203
2015-03-18,7.53000020980835,7.119999885559082,7.143330097198486,7.243330001831055,32208126.0,6.733170032501221
2015-03-19,7.966670036315918,7.103330135345459,7.226669788360596,7.663330078125,42527067.0,7.123589515686035
2015-03-20,7.956669807434082,7.349999904632568,7.670000076293945,7.713329792022705,43799736.0,7.170066833496094
2015-03-23,8.093330383300781,7.566669940948486,7.900000095367432,7.696670055389404,32245962.0,7.154580116271973
2015-03-24,7.673329830169678,7.28000020980835,7.670000076293945,7.453330039978027,34869093.0,6.928378582000732
2015-03-25,7.659999847412109,7.289999961853027,7.36667013168335,7.623330116271973,22409976.0,7.086406707763672
2015-03-26,8.333330154418945,7.409999847412109,7.563330173492432,8.0,35181096.0,7.436546802520752
2015-03-27,8.289999961853027,8.00333023071289,8.00333023071289,8.203330039978027,23518080.0,7.625555515289307
2015-03-30,8.293330192565918,7.666669845581055,7.833330154418945,8.199999809265137,36122895.0,7.6224589347839355
2015-03-31,8.333330154418945,7.920000076293945,8.183329582214355,7.973330020904541,18995304.0,7.411754608154297
2015-04-01,8.316670417785645,7.896669864654541,7.983329772949219,8.196669578552246,18221001.0,7.619364261627197
2015-04-02,8.393329620361328,7.933330059051514,8.166669845581055,8.149999618530273,28971339.0,7.575981616973877
2015-04-03,8.856670379638672,8.100000381469727,8.100000381469727,8.723329544067383,25799982.0,8.108929634094238
2015-04-07,9.596670150756836,8.703330039978027,8.703330039978027,9.596670150756836,26799075.0,8.920760154724121
2015-04-08,9.666669845581055,8.933329582214355,9.666669845581055,9.123330116271973,26530977.0,8.480759620666504
2015-04-09,9.3966703414917,8.800000190734863,9.206669807434082,9.096670150756836,15680991.0,8.455977439880371
2015-04-10,9.163330078125,8.8100004196167,8.8100004196167,9.153329849243164,9761955.0,8.508646965026855
2015-04-13,9.266670227050781,8.716670036315918,9.166669845581055,8.986669540405273,26021274.0,8.353723526000977
2015-04-14,9.023329734802246,8.800000190734863,8.979999542236328,8.866669654846191,11368263.0,8.242176055908203
2015-04-15,8.903329849243164,8.569999694824219,8.859999656677246,8.67667007446289,16450944.0,8.065557479858398
2015-04-16,8.743330001831055,8.350000381469727,8.350000381469727,8.683329582214355,15029055.0,8.071747779846191
2015-04-17,8.9399995803833,8.653329849243164,8.670000076293945,8.683329582214355,16225416.0,8.071747779846191
2015-04-20,8.633330345153809,8.063329696655273,8.600000381469727,8.133330345153809,20335038.0,7.560486793518066
2015-04-21,8.329999923706055,8.100000381469727,8.133330345153809,8.260000228881836,14787852.0,7.6782355308532715
2015-04-22,8.600000381469727,8.276670455932617,8.333330154418945,8.556670188903809,16268070.0,7.95400857925415
2015-04-23,8.816670417785645,8.446669578552246,8.5600004196167,8.536669731140137,17202066.0,7.935417175292969
2015-04-24,8.42667007446289,8.223329544067383,8.416669845581055,8.34000015258789,13530159.0,7.752599239349365
2015-04-27,9.0600004196167,8.366669654846191,8.366669654846191,8.843330383300781,31630599.0,8.220479965209961
2015-04-28,9.466670036315918,8.863329887390137,8.899999618530273,9.42667007446289,45116718.0,8.762734413146973
2015-04-29,9.766670227050781,9.063329696655273,9.333330154418945,9.460000038146973,35694027.0,8.793716430664062
2015-04-30,10.0600004196167,9.416669845581055,9.566670417785645,9.84000015258789,32651946.0,9.146951675415039
2015-05-04,10.223299980163574,9.5,9.819999694824219,10.050000190734863,32728803.0,9.34216022491455
2015-05-05,10.163299560546875,9.3533296585083,9.733329772949219,9.470000267028809,30613413.0,8.803011894226074
2015-05-06,9.833330154418945,8.899999618530273,9.460000038146973,9.739999771118164,31294983.0,9.053995132446289
2015-05-07,9.600000381469727,9.039999961853027,9.350000381469727,9.436670303344727,16274790.0,8.772028923034668
2015-05-08,9.880000114440918,9.25,9.386670112609863,9.836669921875,20709216.0,9.143856048583984
2015-05-11,9.989999771118164,9.533329963684082,9.733329772949219,9.899999618530273,16185531.0,9.202726364135742
2015-05-12,10.713299751281738,9.733329772949219,9.843330383300781,10.703300476074219,21650532.0,9.949448585510254
2015-05-13,10.66670036315918,10.25,10.663299560546875,10.493300437927246,19227216.0,9.75423812866211
2015-05-14,11.343299865722656,10.343299865722656,10.486700057983398,11.123299598693848,19113156.0,10.339866638183594
2015-05-15,11.253299713134766,10.720000267028809,10.933300018310547,11.006699562072754,15603543.0,10.231478691101074
2015-05-18,11.66670036315918,10.83329963684082,11.006699562072754,11.663299560546875,17284761.0,10.841833114624023
2015-05-19,11.850000381469727,11.433300018310547,11.529999732971191,11.66670036315918,11145210.0,10.84499454498291
2015-05-20,12.116700172424316,11.436699867248535,11.686699867248535,11.670000076293945,18516789.0,10.848062515258789
2015-05-21,11.859999656677246,11.336700439453125,11.596699714660645,11.746700286865234,11703249.0,10.919360160827637
2015-05-22,12.656700134277344,11.699999809265137,11.743300437927246,12.58329963684082,11605599.0,11.697036743164062
2015-05-25,13.630000114440918,12.869999885559082,13.626700401306152,13.350000381469727,17182077.0,12.409737586975098
2015-05-26,14.686699867248535,13.316699981689453,13.316699981689453,14.686699867248535,11543463.0,13.652290344238281
2015-05-27,15.253299713134766,14.66670036315918,14.913299560546875,14.936699867248535,10739364.0,13.884681701660156
2015-05-28,14.726699829101562,13.359999656677246,14.726699829101562,13.359999656677246,13806219.0,12.656283378601074
2015-05-29,13.933300018310547,12.039999961853027,12.91670036315918,12.876700401306152,14593968.0,12.198440551757812
2015-06-01,13.616700172424316,12.706700325012207,13.050000190734863,13.596699714660645,13153695.0,12.88051700592041
2015-06-02,14.229999542236328,13.193300247192383,13.600000381469727,14.146699905395508,16328460.0,13.401546478271484
2015-06-03,14.813300132751465,13.670000076293945,14.443300247192383,14.196700096130371,21558786.0,13.44891357421875
2015-06-04,14.413299560546875,12.776700019836426,14.199999809265137,13.553299903869629,10382481.0,12.83940315246582
2015-06-05,13.899999618530273,13.273300170898438,13.636699676513672,13.619999885559082,15094308.0,12.90259075164795
2015-06-08,14.98330020904541,13.303299903869629,13.626700401306152,14.98330020904541,19636797.0,14.194080352783203
2015-06-09,15.699999809265137,14.283300399780273,15.26669979095459,14.76669979095459,20573388.0,13.98888874053955
2015-06-10,14.66670036315918,13.9266996383667,14.66670036315918,14.329999923706055,16682259.0,13.575190544128418
2015-06-11,14.316699981689453,13.933300018310547,14.253299713134766,14.216699600219727,10424847.0,13.467860221862793
2015-06-12,15.640000343322754,14.33329963684082,14.33329963684082,15.58329963684082,21272448.0,14.762475967407227
2015-06-15,16.65999984741211,14.9266996383667,15.600000381469727,15.40999984741211,18772506.0,14.598304748535156
2015-06-16,16.093299865722656,14.800000190734863,15.33329963684082,15.093299865722656,16227990.0,14.298285484313965
2015-06-17,16.426700592041016,15.006699562072754,15.286700248718262,16.1299991607666,17087676.0,15.280379295349121
2015-06-18,16.13330078125,15.16670036315918,16.1299991607666,15.203300476074219,12961275.0,14.40249252319336
2015-06-19,14.686699867248535,13.683300018310547,13.686699867248535,13.683300018310547,11736147.0,12.962554931640625
2015-06-23,14.326700210571289,12.316699981689453,12.836700439453125,14.093299865722656,24042711.0,13.350958824157715
2015-06-24,15.066699981689453,13.83329963684082,14.066699981689453,14.413299560546875,11089416.0,13.65410327911377
2015-06-25,14.396699905395508,12.973299980163574,14.396699905395508,12.973299980163574,21560205.0,12.289953231811523
2015-06-26,12.0,11.6766996383667,12.0,11.6766996383667,7203087.0,11.06164836883545
2015-06-29,11.930000305175781,10.510000228881836,11.6766996383667,10.510000228881836,14286348.0,9.956403732299805
2015-06-30,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-01,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-02,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-03,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-06,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-07,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-08,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-09,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-10,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,0.0,9.956403732299805
2015-07-13,11.5600004196167,11.5,11.5600004196167,11.5600004196167,58141242.0,10.951096534729004
2015-07-14,12.716699600219727,11.83329963684082,12.199999809265137,12.716699600219727,73263447.0,12.046868324279785
2015-07-15,12.716699600219727,11.446700096130371,12.716699600219727,11.446700096130371,61030017.0,10.843764305114746
2015-07-16,11.633299827575684,10.303299903869629,10.316699981689453,10.956700325012207,60835695.0,10.3795747756958
2015-07-17,11.883299827575684,10.776700019836426,10.816699981689453,11.786700248718262,55321161.0,11.165854454040527
2015-07-20,11.986700057983398,11.100000381469727,11.663299560546875,11.613300323486328,56038284.0,11.00158977508545
2015-07-21,12.75,11.116700172424316,11.33329963684082,12.336700439453125,62545419.0,11.686884880065918
2015-07-22,12.633299827575684,11.960000038146973,12.319999694824219,12.270000457763672,46675380.0,11.623698234558105
2015-07-23,13.383299827575684,12.319999694824219,12.33329963684082,12.890000343322754,54155247.0,12.211041450500488
2015-07-24,13.996700286865234,12.763299942016602,13.043299674987793,13.456700325012207,57523302.0,12.747892379760742
2015-07-27,14.243300437927246,12.109999656677246,13.256699562072754,12.109999656677246,70844616.0,11.472125053405762
2015-07-28,12.420000076293945,10.91670036315918,11.066699981689453,11.65999984741211,49478226.0,11.045829772949219
2015-07-29,12.359999656677246,11.133299827575684,12.0,12.33329963684082,37327485.0,11.683664321899414
2015-07-30,12.66670036315918,11.803299903869629,12.33329963684082,12.029999732971191,35757975.0,11.396341323852539
2015-07-31,12.146699905395508,11.243300437927246,11.800000190734863,11.386699676513672,30239400.0,10.786924362182617
2015-08-03,11.256699562072754,10.26669979095459,11.050000190734863,10.26669979095459,36534534.0,9.72591781616211
2015-08-04,11.076700210571289,10.199999809265137,10.399999618530273,11.0600004196167,31191777.0,10.477434158325195
2015-08-05,11.16670036315918,10.23330020904541,10.966699600219727,10.449999809265137,36355269.0,9.89956283569336
2015-08-06,10.386699676513672,9.699999809265137,10.16670036315918,9.873330116271973,35715993.0,9.35326862335205
2015-08-07,10.593299865722656,9.899999618530273,9.913330078125,10.510000228881836,32509812.0,9.956403732299805
2015-08-10,11.5600004196167,10.723299980163574,10.723299980163574,11.5600004196167,43890438.0,10.951096534729004
2015-08-11,12.4266996383667,11.5600004196167,11.66670036315918,12.140000343322754,47047761.0,11.500545501708984
2015-08-12,12.83329963684082,11.84000015258789,12.66670036315918,11.886699676513672,71268681.0,11.260587692260742
2015-08-13,12.479999542236328,11.633299827575684,11.850000381469727,12.453300476074219,42738141.0,11.797343254089355
2015-08-14,13.446700096130371,12.5,12.73330020904541,13.006699562072754,52964523.0,12.321593284606934
2015-08-17,13.329999923706055,12.529999732971191,13.006699562072754,13.103300094604492,43793931.0,12.413105010986328
2015-08-18,13.1766996383667,11.793299674987793,13.119999885559082,11.793299674987793,48640950.0,11.172107696533203
2015-08-19,12.163299560546875,10.699999809265137,11.33329963684082,12.033300399780273,34454532.0,11.399466514587402
2015-08-20,12.100000381469727,11.183300018310547,11.866700172424316,11.34000015258789,24203985.0,10.742683410644531
2015-08-21,11.433300018310547,10.553299903869629,11.16670036315918,10.803299903869629,22981263.0,10.234254837036133
2015-08-24,10.300000190734863,9.723329544067383,10.300000190734863,9.723329544067383,20502660.0,9.211169242858887
2015-08-25,9.0,8.75,8.75,8.75,19196253.0,8.289108276367188
2015-08-26,9.300000190734863,7.900000095367432,8.786669731140137,8.196669578552246,33687699.0,7.764924049377441
2015-08-27,8.933329582214355,8.166669845581055,8.366669654846191,8.920000076293945,24789969.0,8.450154304504395
2015-08-28,9.663330078125,8.766670227050781,9.133330345153809,9.649999618530273,33216342.0,9.141702651977539
2015-08-31,9.656669616699219,8.866669654846191,9.649999618530273,8.92667007446289,24897273.0,8.456472396850586
2015-09-01,8.75,8.033329963684082,8.739999771118164,8.033329963684082,24540195.0,7.610188007354736
2015-09-02,8.333330154418945,7.303329944610596,7.406670093536377,7.46999979019165,21983937.0,7.0765299797058105
2015-09-07,8.216670036315918,7.566669940948486,7.743330001831055,7.960000038146973,36450153.0,7.540719985961914
2015-09-08,8.756669998168945,7.983329772949219,8.0,8.756669998168945,39515292.0,8.295426368713379
2015-09-09,9.633330345153809,8.886670112609863,9.166669845581055,9.633330345153809,44846454.0,9.125909805297852
2015-09-10,10.319999694824219,9.399999618530273,9.649999618530273,9.956669807434082,46836378.0,9.432218551635742
2015-09-11,10.133299827575684,9.473329544067383,10.0,9.713330268859863,42400263.0,9.20169734954834
2015-09-14,10.59000015258789,9.630000114440918,9.819999694824219,10.140000343322754,25018870.0,9.68566608428955
2015-09-15,9.270000457763672,9.130000114440918,9.130000114440918,9.130000114440918,7116900.0,8.720919609069824
2015-09-16,9.989999771118164,8.220000267028809,8.220000267028809,9.5,67229398.0,9.074341773986816
2015-09-17,9.300000190734863,8.550000190734863,9.289999961853027,8.550000190734863,58552313.0,8.166908264160156
2015-09-18,8.699999809265137,8.020000457763672,8.550000190734863,8.279999732971191,33048293.0,7.9090046882629395
2015-09-21,8.5600004196167,7.989999771118164,8.270000457763672,8.520000457763672,32719105.0,8.138251304626465
2015-09-22,8.970000267028809,8.5,8.550000190734863,8.600000381469727,34856616.0,8.214665412902832
2015-09-23,8.539999961853027,8.180000305175781,8.359999656677246,8.270000457763672,23135966.0,7.8994526863098145
2015-09-24,8.449999809265137,8.229999542236328,8.329999923706055,8.390000343322754,18362620.0,8.014076232910156
2015-09-25,8.430000305175781,8.0,8.430000305175781,8.09000015258789,19515347.0,7.727517127990723
2015-09-28,8.229999542236328,8.010000228881836,8.010000228881836,8.220000267028809,13759880.0,7.851693153381348
2015-09-29,8.149999618530273,7.96999979019165,8.0600004196167,7.980000019073486,14360840.0,7.622446537017822
2015-09-30,8.09000015258789,7.949999809265137,8.010000228881836,8.0,7914630.0,7.641550064086914
2015-10-08,8.460000038146973,8.180000305175781,8.25,8.350000381469727,20846765.0,7.975868225097656
2015-10-09,8.4399995803833,8.1899995803833,8.25,8.390000343322754,23912936.0,8.014076232910156
2015-10-12,8.979999542236328,8.4399995803833,8.4399995803833,8.869999885559082,37793692.0,8.47256851196289
2015-10-13,8.9399995803833,8.6899995803833,8.850000381469727,8.829999923706055,25303426.0,8.434361457824707
2015-10-14,9.350000381469727,8.720000267028809,8.859999656677246,9.029999732971191,38387028.0,8.625399589538574
2015-10-15,9.329999923706055,8.850000381469727,8.930000305175781,9.229999542236328,36287774.0,8.816437721252441
2015-10-16,10.069999694824219,9.34000015258789,9.600000381469727,9.789999961853027,48550916.0,9.351346969604492
2015-10-19,9.699999809265137,9.300000190734863,9.6899995803833,9.399999618530273,40810075.0,8.978821754455566
2015-10-20,9.6899995803833,9.25,9.399999618530273,9.550000190734863,30425104.0,9.122099876403809
2015-10-21,9.770000457763672,8.600000381469727,9.699999809265137,8.600000381469727,43407372.0,8.214665412902832
2015-10-22,8.850000381469727,8.399999618530273,8.5600004196167,8.8100004196167,26821996.0,8.415257453918457
2015-10-23,9.4399995803833,8.630000114440918,8.829999923706055,9.25,42083504.0,8.835542678833008
2015-10-26,9.989999771118164,9.199999809265137,9.350000381469727,9.970000267028809,59795492.0,9.523282051086426
2015-10-27,9.779999732971191,9.25,9.75,9.630000114440918,45752267.0,9.198515892028809
2015-10-28,9.670000076293945,9.109999656677246,9.600000381469727,9.199999809265137,30158002.0,8.787781715393066
2015-10-29,9.550000190734863,9.25,9.25,9.390000343322754,24795679.0,8.969269752502441
2015-10-30,9.470000267028809,9.170000076293945,9.420000076293945,9.199999809265137,27542817.0,8.787781715393066
2015-11-02,9.350000381469727,9.020000457763672,9.1899995803833,9.039999961853027,19047994.0,8.634952545166016
2015-11-03,9.149999618530273,8.8100004196167,9.029999732971191,9.0,16887737.0,8.5967435836792
2015-11-04,9.550000190734863,9.010000228881836,9.020000457763672,9.5,31955912.0,9.074341773986816
2015-11-05,10.260000228881836,9.489999771118164,9.529999732971191,9.880000114440918,61151469.0,9.4373140335083
2015-11-06,10.449999809265137,9.699999809265137,9.84000015258789,10.390000343322754,64353693.0,9.924464225769043
2015-11-09,10.850000381469727,10.300000190734863,10.350000381469727,10.380000114440918,58669024.0,9.914910316467285
2015-11-10,10.550000190734863,10.109999656677246,10.300000190734863,10.3100004196167,37033259.0,9.848048210144043
2015-11-11,10.680000305175781,10.079999923706055,10.25,10.619999885559082,39703139.0,10.144157409667969
2015-11-12,11.069999694824219,10.649999618530273,10.6899995803833,10.800000190734863,53680956.0,10.316092491149902
2015-11-13,11.880000114440918,10.890000343322754,10.899999618530273,11.3100004196167,67759607.0,10.803242683410645
2015-11-16,11.399999618530273,10.8100004196167,10.979999542236328,11.380000114440918,39426583.0,10.870105743408203
2015-11-17,11.600000381469727,10.960000038146973,11.4399995803833,11.010000228881836,48421848.0,10.516683578491211
2015-11-18,11.149999618530273,10.710000038146973,10.979999542236328,10.930000305175781,28034871.0,10.440268516540527
2015-11-19,11.140000343322754,10.850000381469727,10.920000076293945,11.119999885559082,20969900.0,10.621753692626953
2015-11-20,11.800000190734863,11.010000228881836,11.0600004196167,11.630000114440918,47201853.0,11.108902931213379
2015-11-23,11.729999542236328,11.119999885559082,11.640000343322754,11.180000305175781,38934613.0,10.679067611694336
2015-11-24,11.109999656677246,10.800000190734863,11.010000228881836,11.09000015258789,19386652.0,10.593098640441895
2015-11-25,11.149999618530273,10.859999656677246,11.100000381469727,11.029999732971191,23557378.0,10.535787582397461
2015-11-26,11.079999923706055,10.720000267028809,11.039999961853027,10.770000457763672,26150138.0,10.287437438964844
2015-11-27,10.720000267028809,10.050000190734863,10.720000267028809,10.079999923706055,32555703.0,9.6283540725708
2015-11-30,10.479999542236328,9.710000038146973,10.109999656677246,10.319999694824219,23792372.0,9.857599258422852
2015-12-01,10.699999809265137,10.1899995803833,10.1899995803833,10.640000343322754,28264627.0,10.163262367248535
2015-12-02,10.710000038146973,10.15999984741211,10.649999618530273,10.489999771118164,22290928.0,10.01998233795166
2015-12-03,10.600000381469727,10.34000015258789,10.579999923706055,10.579999923706055,20767217.0,10.105948448181152
2015-12-04,10.539999961853027,10.239999771118164,10.539999961853027,10.350000381469727,15852188.0,9.886255264282227
2015-12-07,10.399999618530273,10.100000381469727,10.359999656677246,10.199999809265137,18797028.0,9.742976188659668
2015-12-08,10.130000114440918,9.75,10.130000114440918,9.789999961853027,21294425.0,9.351346969604492
2015-12-09,9.979999542236328,9.640000343322754,9.699999809265137,9.800000190734863,13082997.0,9.360899925231934
2015-12-10,9.880000114440918,9.609999656677246,9.8100004196167,9.619999885559082,12066086.0,9.188963890075684
2015-12-11,9.649999618530273,9.300000190734863,9.5600004196167,9.359999656677246,11941953.0,8.94061279296875
2015-12-14,9.710000038146973,9.15999984741211,9.210000038146973,9.699999809265137,12162330.0,9.265379905700684
2015-12-15,9.949999809265137,9.649999618530273,9.75,9.739999771118164,12292560.0,9.303586959838867
2015-12-16,9.869999885559082,9.670000076293945,9.770000457763672,9.6899995803833,10084570.0,9.255825996398926
2015-12-17,9.960000038146973,9.75,9.800000190734863,9.9399995803833,16630715.0,9.494625091552734
2015-12-18,10.09000015258789,9.850000381469727,9.9399995803833,9.869999885559082,13162992.0,9.427762031555176
2015-12-21,10.050000190734863,9.760000228881836,9.800000190734863,9.979999542236328,15256496.0,9.532833099365234
2015-12-22,10.0,9.850000381469727,9.970000267028809,9.930000305175781,12059460.0,9.485074996948242
2015-12-23,9.989999771118164,9.779999732971191,9.960000038146973,9.789999961853027,15974065.0,9.351346969604492
2015-12-24,9.869999885559082,9.510000228881836,9.829999923706055,9.619999885559082,12344782.0,9.188963890075684
2015-12-25,9.65999984741211,9.479999542236328,9.579999923706055,9.579999923706055,10933872.0,9.1507568359375
2015-12-28,9.649999618530273,9.359999656677246,9.630000114440918,9.359999656677246,14750241.0,8.94061279296875
2015-12-29,9.5,9.3100004196167,9.359999656677246,9.470000267028809,8077755.0,9.045685768127441
2015-12-30,9.529999732971191,9.399999618530273,9.5,9.430000305175781,7461412.0,9.007477760314941
2015-12-31,9.619999885559082,9.329999923706055,9.470000267028809,9.5,11657360.0,9.074341773986816
2016-01-04,9.539999961853027,8.569999694824219,9.539999961853027,8.59000015258789,9661250.0,8.205114364624023
2016-01-05,8.720000267028809,8.130000114440918,8.130000114440918,8.539999961853027,14523227.0,8.157354354858398
2016-01-06,8.920000076293945,8.579999923706055,8.579999923706055,8.90999984741211,12118929.0,8.51077651977539
2016-01-07,8.800000190734863,8.100000381469727,8.75,8.180000305175781,2613900.0,7.813485622406006
2016-01-08,8.65999984741211,8.020000457763672,8.520000457763672,8.449999809265137,13038150.0,8.07138729095459
2016-01-11,8.529999732971191,7.989999771118164,8.460000038146973,8.050000190734863,11954013.0,7.689310073852539
2016-01-12,8.180000305175781,7.940000057220459,8.079999923706055,8.079999923706055,7824579.0,7.717965602874756
2016-01-13,8.15999984741211,7.519999980926514,8.109999656677246,7.679999828338623,9117021.0,7.335887908935547
2016-01-14,7.789999961853027,7.360000133514404,7.400000095367432,7.75,11396609.0,7.402751445770264
2016-01-15,7.71999979019165,7.199999809265137,7.71999979019165,7.239999771118164,10592550.0,6.915602684020996
2016-01-18,7.400000095367432,7.0,7.039999961853027,7.21999979019165,8531592.0,6.896499156951904
2016-01-19,7.440000057220459,7.090000152587891,7.190000057220459,7.429999828338623,17702146.0,7.0970892906188965
2016-01-20,7.900000095367432,7.260000228881836,7.349999904632568,7.610000133514404,20732847.0,7.269024848937988
2016-01-21,7.579999923706055,7.150000095367432,7.400000095367432,7.170000076293945,11910016.0,6.848740100860596
2016-01-22,7.329999923706055,7.059999942779541,7.239999771118164,7.289999961853027,7716280.0,6.963362693786621
2016-01-25,7.380000114440918,7.25,7.289999961853027,7.309999942779541,5584512.0,6.982466220855713
2016-01-26,7.269999980926514,6.590000152587891,7.269999980926514,6.659999847412109,9796022.0,6.361590385437012
2016-01-27,6.820000171661377,6.139999866485596,6.610000133514404,6.46999979019165,11406381.0,6.180103302001953
2016-01-28,6.489999771118164,5.980000019073486,6.360000133514404,6.019999980926514,9802089.0,5.750266075134277
2016-01-29,6.25,5.909999847412109,6.0,6.210000038146973,11774198.0,5.931753158569336
2016-02-01,6.210000038146973,6.010000228881836,6.210000038146973,6.090000152587891,7079656.0,5.817130088806152
2016-02-02,6.340000152587891,6.079999923706055,6.090000152587891,6.269999980926514,9086402.0,5.9890642166137695
2016-02-03,6.199999809265137,6.059999942779541,6.199999809265137,6.199999809265137,9760065.0,5.922201156616211
2016-02-04,6.369999885559082,6.190000057220459,6.190000057220459,6.349999904632568,9793503.0,6.065479755401611
2016-02-05,6.570000171661377,6.329999923706055,6.349999904632568,6.400000095367432,11795302.0,6.113239765167236
2016-02-15,6.320000171661377,6.099999904632568,6.170000076293945,6.260000228881836,5972351.0,5.979513168334961
2016-02-16,6.579999923706055,6.300000190734863,6.349999904632568,6.539999961853027,10988936.0,6.24696683883667
2016-02-17,6.760000228881836,6.480000019073486,6.550000190734863,6.679999828338623,14395797.0,6.380694389343262
2016-02-18,7.090000152587891,6.690000057220459,6.730000019073486,6.800000190734863,25591807.0,6.4953179359436035
2016-02-19,7.039999961853027,6.71999979019165,6.829999923706055,6.949999809265137,15396103.0,6.638596534729004
2016-02-22,7.119999885559082,6.96999979019165,7.03000020980835,7.090000152587891,15130422.0,6.7723236083984375
2016-02-23,7.340000152587891,7.019999980926514,7.099999904632568,7.25,21570649.0,6.925154685974121
2016-02-24,7.610000133514404,7.119999885559082,7.21999979019165,7.539999961853027,26082077.0,7.202160835266113
2016-02-25,7.650000095367432,6.809999942779541,7.590000152587891,6.960000038146973,29301483.0,6.648148059844971
2016-02-26,7.170000076293945,6.630000114440918,7.130000114440918,6.949999809265137,19412637.0,6.638596534729004
2016-02-29,6.869999885559082,6.28000020980835,6.869999885559082,6.409999847412109,15771107.0,6.122791767120361
2016-03-01,6.730000019073486,6.400000095367432,6.5,6.710000038146973,12218939.0,6.409350872039795
2016-03-02,7.380000114440918,6.650000095367432,6.710000038146973,7.329999923706055,26665025.0,7.001570224761963
2016-03-03,7.550000190734863,7.199999809265137,7.260000228881836,7.449999809265137,30242585.0,7.1161932945251465
2016-03-04,7.590000152587891,7.119999885559082,7.449999809265137,7.480000019073486,26522127.0,7.144848823547363
2016-03-07,7.690000057220459,7.449999809265137,7.480000019073486,7.639999866485596,26331615.0,7.297680377960205
2016-03-08,7.840000152587891,7.309999942779541,7.579999923706055,7.769999980926514,28064875.0,7.421855449676514
2016-03-09,7.619999885559082,7.349999904632568,7.590000152587891,7.5,16073448.0,7.1639533042907715
2016-03-10,7.570000171661377,7.309999942779541,7.510000228881836,7.489999771118164,14572272.0,7.154401779174805
2016-03-11,7.5,7.329999923706055,7.460000038146973,7.400000095367432,10175416.0,7.06843376159668
2016-03-14,7.75,7.449999809265137,7.449999809265137,7.670000076293945,22431130.0,7.32633638381958
2016-03-15,7.710000038146973,7.480000019073486,7.570000171661377,7.539999961853027,14141753.0,7.202160835266113
2016-03-16,7.590000152587891,7.340000152587891,7.550000190734863,7.360000133514404,12991975.0,7.030226230621338
2016-03-17,7.730000019073486,7.300000190734863,7.380000114440918,7.679999828338623,22455774.0,7.335887908935547
2016-03-18,7.809999942779541,7.630000114440918,7.679999828338623,7.710000038146973,32400588.0,7.364543914794922
2016-03-21,8.130000114440918,7.699999809265137,7.78000020980835,8.0,36704203.0,7.641550064086914
2016-03-22,7.989999771118164,7.75,7.940000057220459,7.929999828338623,33718254.0,7.574686527252197
2016-03-23,7.940000057220459,7.760000228881836,7.929999828338623,7.869999885559082,20414389.0,7.5173749923706055
2016-03-24,7.869999885559082,7.619999885559082,7.869999885559082,7.630000114440918,13607326.0,7.28812837600708
2016-03-25,7.920000076293945,7.550000190734863,7.559999942779541,7.840000152587891,30968353.0,7.488719463348389
2016-03-28,8.279999732971191,7.849999904632568,7.849999904632568,8.09000015258789,41875243.0,7.727517127990723
2016-03-29,8.239999771118164,7.889999866485596,8.130000114440918,8.0600004196167,26757528.0,7.698862075805664
2016-03-30,8.15999984741211,7.909999847412109,8.09000015258789,8.140000343322754,34583012.0,7.775277614593506
2016-03-31,8.199999809265137,7.989999771118164,8.140000343322754,8.0,29443215.0,7.641550064086914
2016-04-01,8.050000190734863,7.75,7.96999979019165,8.010000228881836,21046689.0,7.651102542877197
2016-04-05,8.15999984741211,7.980000019073486,8.100000381469727,8.100000381469727,28490593.0,7.737069606781006
2016-04-06,8.220000267028809,8.029999732971191,8.149999618530273,8.119999885559082,32371460.0,7.756173133850098
2016-04-07,8.15999984741211,7.929999828338623,8.119999885559082,8.0600004196167,23662700.0,7.698862075805664
2016-04-08,8.1899995803833,7.880000114440918,8.069999694824219,8.0,30237457.0,7.641550064086914
2016-04-11,8.079999923706055,7.980000019073486,7.980000019073486,8.0,22223590.0,7.641550064086914
2016-04-12,8.020000457763672,7.809999942779541,7.989999771118164,7.840000152587891,24406276.0,7.488719463348389
2016-04-13,7.929999828338623,7.789999961853027,7.869999885559082,7.820000171661377,30318147.0,7.469615459442139
2016-04-14,8.130000114440918,7.820000171661377,7.849999904632568,8.100000381469727,33867928.0,7.737069606781006
2016-04-15,8.09000015258789,7.900000095367432,8.029999732971191,7.949999809265137,24085081.0,7.593790531158447
2016-04-18,7.940000057220459,7.639999866485596,7.940000057220459,7.690000057220459,15801413.0,7.34544038772583
2016-04-19,7.760000228881836,7.559999942779541,7.710000038146973,7.639999866485596,13656952.0,7.297680377960205
2016-04-20,7.670000076293945,6.989999771118164,7.610000133514404,7.150000095367432,20305405.0,6.8296356201171875
2016-04-21,7.21999979019165,7.070000171661377,7.159999847412109,7.079999923706055,8913754.0,6.7627716064453125
2016-04-22,7.130000114440918,7.010000228881836,7.090000152587891,7.090000152587891,6522281.0,6.7723236083984375
2016-04-25,7.099999904632568,6.909999847412109,7.099999904632568,7.019999980926514,6838146.0,6.705460071563721
2016-04-26,7.079999923706055,7.0,7.010000228881836,7.079999923706055,4880503.0,6.7627716064453125
2016-04-27,7.139999866485596,7.039999961853027,7.059999942779541,7.059999942779541,7328156.0,6.743668079376221
2016-04-28,7.099999904632568,6.860000133514404,7.059999942779541,6.929999828338623,8375751.0,6.619492530822754
2016-04-29,6.940000057220459,6.849999904632568,6.940000057220459,6.869999885559082,7188436.0,6.56218147277832
2016-05-03,7.059999942779541,6.840000152587891,6.880000114440918,7.050000190734863,9194092.0,6.7341156005859375
2016-05-04,7.119999885559082,6.980000019073486,7.0,7.059999942779541,9034306.0,6.743668079376221
2016-05-05,7.090000152587891,6.980000019073486,7.059999942779541,7.050000190734863,6679480.0,6.7341156005859375
2016-05-06,7.070000171661377,6.789999961853027,7.070000171661377,6.800000190734863,9390650.0,6.4953179359436035
2016-05-09,6.78000020980835,6.300000190734863,6.78000020980835,6.400000095367432,10125820.0,6.113239765167236
2016-05-10,6.489999771118164,6.360000133514404,6.389999866485596,6.420000076293945,4973381.0,6.1323442459106445
2016-05-11,6.489999771118164,6.400000095367432,6.449999809265137,6.449999809265137,4283834.0,6.160999298095703
2016-05-12,6.78000020980835,6.320000171661377,6.400000095367432,6.710000038146973,14001038.0,6.409350872039795
2016-05-13,6.690000057220459,6.460000038146973,6.610000133514404,6.550000190734863,8366986.0,6.256519794464111
2016-05-16,6.550000190734863,6.309999942779541,6.550000190734863,6.5,5307365.0,6.2661590576171875
2016-05-17,7.099999904632568,6.440000057220459,6.5,6.909999847412109,20077756.0,6.6614089012146
2016-05-18,7.449999809265137,6.599999904632568,6.820000171661377,7.329999923706055,59251398.0,7.0662994384765625
2016-05-19,7.769999980926514,7.210000038146973,7.28000020980835,7.75,48806355.0,7.471189975738525
2016-05-20,8.529999732971191,7.550000190734863,7.650000095367432,8.529999732971191,67717413.0,8.223128318786621
2016-05-23,8.779999732971191,7.800000190734863,8.699999809265137,8.640000343322754,100543180.0,8.329172134399414
2016-05-24,8.489999771118164,7.909999847412109,8.300000190734863,7.920000076293945,60595125.0,7.635074138641357
2016-05-25,7.960000038146973,7.539999961853027,7.820000171661377,7.630000114440918,40968129.0,7.355506896972656
2016-05-26,7.849999904632568,7.329999923706055,7.619999885559082,7.829999923706055,33632661.0,7.548311710357666
2016-05-27,7.829999923706055,7.53000020980835,7.739999771118164,7.699999809265137,24589543.0,7.422988414764404
2016-05-30,7.75,7.46999979019165,7.75,7.539999961853027,13635692.0,7.268744468688965
2016-05-31,7.820000171661377,7.5,7.630000114440918,7.699999809265137,27702368.0,7.422988414764404
2016-06-01,7.809999942779541,7.650000095367432,7.800000190734863,7.760000228881836,26352321.0,7.480830192565918
2016-06-02,7.96999979019165,7.650000095367432,7.75,7.809999942779541,39375448.0,7.529031753540039
2016-06-03,7.829999923706055,7.670000076293945,7.75,7.730000019073486,25772986.0,7.451909065246582
2016-06-06,8.5,7.800000190734863,7.800000190734863,8.5,64451621.0,8.194208145141602
2016-06-07,9.0600004196167,8.350000381469727,8.569999694824219,8.510000228881836,59408049.0,8.203848838806152
2016-06-08,8.649999618530273,8.210000038146973,8.5600004196167,8.5600004196167,27407520.0,8.252050399780273
2016-06-13,8.970000267028809,8.34000015258789,8.470000267028809,8.430000305175781,36328818.0,8.126727104187012
2016-06-14,8.670000076293945,8.0,8.399999618530273,8.520000457763672,26661455.0,8.213489532470703
2016-06-15,8.800000190734863,8.239999771118164,8.3100004196167,8.710000038146973,44418003.0,8.396653175354004
2016-06-16,8.829999923706055,8.40999984741211,8.649999618530273,8.5,23844664.0,8.194208145141602
2016-06-17,8.569999694824219,8.220000267028809,8.449999809265137,8.380000114440918,24586906.0,8.078524589538574
2016-06-20,8.460000038146973,8.130000114440918,8.460000038146973,8.279999732971191,11483820.0,7.982122898101807
2016-06-21,8.420000076293945,8.180000305175781,8.300000190734863,8.199999809265137,14099837.0,7.90500020980835
2016-06-22,8.289999961853027,8.109999656677246,8.199999809265137,8.279999732971191,10186370.0,7.982122898101807
2016-06-23,8.569999694824219,8.260000228881836,8.270000457763672,8.430000305175781,25867971.0,8.126727104187012
2016-06-24,8.359999656677246,7.789999961853027,8.300000190734863,8.210000038146973,19795641.0,7.914641380310059
2016-06-27,8.319999694824219,8.100000381469727,8.109999656677246,8.3100004196167,10324687.0,8.0110445022583
2016-06-28,8.430000305175781,8.220000267028809,8.270000457763672,8.300000190734863,12109364.0,8.00140380859375
2016-06-29,8.369999885559082,8.260000228881836,8.359999656677246,8.350000381469727,9607522.0,8.049604415893555
2016-06-30,8.40999984741211,8.180000305175781,8.390000343322754,8.210000038146973,10109074.0,7.914641380310059
2016-07-01,8.270000457763672,7.96999979019165,8.1899995803833,8.010000228881836,19199058.0,7.721836566925049
2016-07-04,8.1899995803833,7.889999866485596,7.980000019073486,8.079999923706055,18429022.0,7.789318084716797
2016-07-05,8.130000114440918,8.039999961853027,8.109999656677246,8.0600004196167,9709254.0,7.770037651062012
2016-07-06,8.140000343322754,7.960000038146973,8.0600004196167,8.100000381469727,10212464.0,7.808598518371582
2016-07-07,8.149999618530273,8.029999732971191,8.140000343322754,8.050000190734863,9035523.0,7.760397434234619
2016-07-08,8.130000114440918,8.010000228881836,8.100000381469727,8.09000015258789,7110182.0,7.798957824707031
2016-07-11,8.170000076293945,7.980000019073486,8.079999923706055,8.0,10204586.0,7.712195873260498
2016-07-12,8.130000114440918,7.800000190734863,7.949999809265137,8.119999885559082,16491301.0,7.827878952026367
2016-07-13,8.880000114440918,8.149999618530273,8.149999618530273,8.699999809265137,40159739.0,8.387012481689453
2016-07-14,9.1899995803833,8.510000228881836,8.579999923706055,9.109999656677246,41839039.0,8.782262802124023
2016-07-15,9.199999809265137,8.800000190734863,9.029999732971191,9.100000381469727,23531549.0,8.772623062133789
2016-07-18,9.039999961853027,8.8100004196167,9.010000228881836,8.869999885559082,12903687.0,8.550896644592285
2016-07-19,9.109999656677246,8.710000038146973,8.869999885559082,8.880000114440918,17418768.0,8.560537338256836
2016-07-20,8.9399995803833,8.760000228881836,8.8100004196167,8.8100004196167,8393388.0,8.49305534362793
2016-07-21,8.880000114440918,8.760000228881836,8.8100004196167,8.789999961853027,7189371.0,8.473775863647461
2016-07-22,8.84000015258789,8.75,8.760000228881836,8.75,6344259.0,8.435214042663574
2016-07-25,8.8100004196167,8.640000343322754,8.779999732971191,8.789999961853027,6840342.0,8.473775863647461
2016-07-26,9.15999984741211,8.699999809265137,8.779999732971191,9.140000343322754,17742368.0,8.81118392944336
2016-07-27,9.220000267028809,8.390000343322754,9.180000305175781,9.0600004196167,25165944.0,8.734062194824219
2016-07-28,9.0600004196167,8.819999694824219,9.0,8.880000114440918,10652627.0,8.560537338256836
2016-07-29,8.920000076293945,8.6899995803833,8.899999618530273,8.8100004196167,7051721.0,8.49305534362793
2016-08-01,9.09000015258789,8.449999809265137,8.720000267028809,9.010000228881836,18292423.0,8.685861587524414
2016-08-02,9.09000015258789,8.850000381469727,8.880000114440918,9.0600004196167,10472876.0,8.734062194824219
2016-08-03,9.069999694824219,8.90999984741211,8.949999809265137,9.010000228881836,8570814.0,8.685861587524414
2016-08-04,9.010000228881836,8.84000015258789,9.010000228881836,8.880000114440918,6341807.0,8.560537338256836
2016-08-05,9.279999732971191,8.8100004196167,8.869999885559082,9.260000228881836,24581553.0,8.926867485046387
2016-08-08,9.539999961853027,9.100000381469727,9.180000305175781,9.420000076293945,20132673.0,9.081110954284668
2016-08-09,9.4399995803833,9.220000267028809,9.4399995803833,9.380000114440918,13280039.0,9.042550086975098
2016-08-10,9.649999618530273,9.3100004196167,9.369999885559082,9.420000076293945,13646871.0,9.081110954284668
2016-08-11,9.359999656677246,9.15999984741211,9.350000381469727,9.1899995803833,10301872.0,8.85938549041748
2016-08-12,9.34000015258789,9.119999885559082,9.119999885559082,9.25,5627045.0,8.917226791381836
2016-08-15,9.640000343322754,9.25,9.25,9.510000228881836,12711236.0,9.16787338256836
2016-08-16,9.579999923706055,9.40999984741211,9.5,9.449999809265137,7862674.0,9.110031127929688
2016-08-17,9.989999771118164,9.399999618530273,9.479999542236328,9.890000343322754,20482264.0,9.534202575683594
2016-08-18,9.920000076293945,9.710000038146973,9.880000114440918,9.779999732971191,12377404.0,9.428159713745117
2016-08-19,9.930000305175781,9.65999984741211,9.770000457763672,9.829999923706055,8129774.0,9.476361274719238
2016-08-22,9.979999542236328,9.720000267028809,9.819999694824219,9.760000228881836,6308903.0,9.408879280090332
2016-08-23,9.850000381469727,9.600000381469727,9.739999771118164,9.640000343322754,8638847.0,9.293195724487305
2016-08-24,10.010000228881836,9.529999732971191,9.529999732971191,9.90999984741211,10940424.0,9.553482055664062
2016-08-25,10.09000015258789,9.789999961853027,9.859999656677246,10.010000228881836,14237331.0,9.649884223937988
2016-08-26,10.069999694824219,9.869999885559082,10.0,9.970000267028809,6995161.0,9.61132526397705
2016-08-29,10.140000343322754,9.920000076293945,9.920000076293945,10.140000343322754,11853496.0,9.775209426879883
2016-08-30,10.600000381469727,10.140000343322754,10.140000343322754,10.539999961853027,9751753.0,10.160819053649902
2016-08-31,10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,0.0,10.160819053649902
2016-09-01,10.369999885559082,9.789999961853027,10.119999885559082,9.949999809265137,27948620.0,9.592042922973633
2016-09-02,10.130000114440918,9.819999694824219,9.899999618530273,10.119999885559082,8889306.0,9.755927085876465
2016-09-05,10.520000457763672,10.050000190734863,10.09000015258789,10.460000038146973,11416125.0,10.083696365356445
2016-09-06,10.65999984741211,10.40999984741211,10.40999984741211,10.600000381469727,10761943.0,10.218660354614258
2016-09-07,10.720000267028809,10.510000228881836,10.520000457763672,10.529999732971191,8474254.0,10.151177406311035
2016-09-08,10.970000267028809,10.529999732971191,10.550000190734863,10.930000305175781,16440015.0,10.536787986755371
2016-09-09,11.09000015258789,10.760000228881836,10.899999618530273,10.970000267028809,16371061.0,10.575348854064941
2016-09-12,10.960000038146973,10.579999923706055,10.710000038146973,10.760000228881836,14511939.0,10.372902870178223
2016-09-13,10.989999771118164,10.649999618530273,10.8100004196167,10.979999542236328,10095826.0,10.584988594055176
2016-09-14,11.75,10.880000114440918,10.979999542236328,11.470000267028809,28936353.0,11.057360649108887
2016-09-19,11.470000267028809,11.119999885559082,11.390000343322754,11.460000038146973,17929810.0,11.047720909118652
2016-09-20,11.880000114440918,11.260000228881836,11.369999885559082,11.829999923706055,19108055.0,11.404409408569336
2016-09-21,12.369999885559082,11.529999732971191,11.800000190734863,11.550000190734863,38567589.0,11.134483337402344
2016-09-22,11.989999771118164,11.170000076293945,11.449999809265137,11.960000038146973,40767247.0,11.529732704162598
2016-09-23,12.100000381469727,11.680000305175781,11.829999923706055,11.90999984741211,23113290.0,11.481532096862793
2016-09-26,11.880000114440918,11.430000305175781,11.770000457763672,11.5,14876029.0,11.086281776428223
2016-09-27,11.449999809265137,10.350000381469727,11.3100004196167,10.949999809265137,35755840.0,10.55606746673584
2016-09-28,10.920000076293945,10.460000038146973,10.75,10.680000305175781,15103112.0,10.295782089233398
2016-09-29,11.050000190734863,10.609999656677246,10.6899995803833,10.890000343322754,14645499.0,10.4982271194458
2016-09-30,10.949999809265137,10.720000267028809,10.899999618530273,10.829999923706055,7708776.0,10.440384864807129
2016-10-10,11.020000457763672,10.529999732971191,10.829999923706055,10.920000076293945,8829938.0,10.52714729309082
2016-10-11,11.029999732971191,10.84000015258789,10.920000076293945,10.890000343322754,8838828.0,10.4982271194458
2016-10-12,11.40999984741211,10.90999984741211,10.949999809265137,11.390000343322754,18501087.0,10.980238914489746
2016-10-13,11.479999542236328,11.199999809265137,11.399999618530273,11.329999923706055,10884677.0,10.922396659851074
2016-10-14,11.350000381469727,11.109999656677246,11.300000190734863,11.279999732971191,8361712.0,10.87419605255127
2016-10-17,11.350000381469727,11.140000343322754,11.279999732971191,11.210000038146973,8511359.0,10.80671501159668
2016-10-18,11.430000305175781,11.119999885559082,11.199999809265137,11.350000381469727,9845320.0,10.941679000854492
2016-10-19,11.449999809265137,11.15999984741211,11.390000343322754,11.220000267028809,9875369.0,10.816353797912598
2016-10-20,11.279999732971191,10.510000228881836,11.180000305175781,10.8100004196167,26330419.0,10.42110538482666
2016-10-21,11.3100004196167,10.619999885559082,10.6899995803833,11.149999618530273,17462287.0,10.748872756958008
2016-10-24,11.34000015258789,11.0600004196167,11.149999618530273,11.140000343322754,11150537.0,10.73923397064209
2016-10-25,12.25,12.25,12.25,12.25,17983166.0,11.809300422668457
2016-10-26,13.479999542236328,12.029999732971191,13.479999542236328,13.270000457763672,91916514.0,12.792604446411133
2016-10-27,12.609999656677246,12.050000190734863,12.529999732971191,12.09000015258789,46883797.0,11.655056953430176
2016-10-28,12.0600004196167,11.600000381469727,12.0,11.859999656677246,25489084.0,11.433329582214355
2016-10-31,11.869999885559082,11.649999618530273,11.770000457763672,11.720000267028809,12921114.0,11.298367500305176
2016-11-01,11.770000457763672,11.510000228881836,11.760000228881836,11.720000267028809,13864878.0,11.298367500305176
2016-11-02,11.680000305175781,11.470000267028809,11.670000076293945,11.520000457763672,10877443.0,11.105563163757324
2016-11-03,11.789999961853027,11.4399995803833,11.479999542236328,11.619999885559082,14615950.0,11.201964378356934
2016-11-04,11.619999885559082,11.449999809265137,11.619999885559082,11.460000038146973,9324991.0,11.047720909118652
2016-11-07,11.720000267028809,11.380000114440918,11.399999618530273,11.640000343322754,11092456.0,11.221245765686035
2016-11-08,11.739999771118164,11.520000457763672,11.720000267028809,11.569999694824219,7755112.0,11.153763771057129
2016-11-09,11.640000343322754,11.229999542236328,11.569999694824219,11.430000305175781,11635668.0,11.018800735473633
2016-11-10,11.529999732971191,11.380000114440918,11.449999809265137,11.449999809265137,10096042.0,11.038081169128418
2016-11-11,11.5,11.390000343322754,11.4399995803833,11.470000267028809,7244922.0,11.057360649108887
2016-11-14,11.59000015258789,11.40999984741211,11.40999984741211,11.510000228881836,10051267.0,11.095922470092773
2016-11-15,11.5600004196167,11.4399995803833,11.510000228881836,11.520000457763672,6229637.0,11.105563163757324
2016-11-16,11.640000343322754,11.5,11.529999732971191,11.640000343322754,16030578.0,11.221245765686035
2016-11-17,11.6899995803833,11.510000228881836,11.649999618530273,11.529999732971191,7022191.0,11.115201950073242
2016-11-18,11.579999923706055,11.350000381469727,11.529999732971191,11.399999618530273,10081908.0,10.98987865447998
2016-11-21,11.4399995803833,11.199999809265137,11.399999618530273,11.289999961853027,9546238.0,10.883835792541504
2016-11-22,11.579999923706055,11.25,11.390000343322754,11.449999809265137,17591867.0,11.038081169128418
2016-11-23,11.550000190734863,11.40999984741211,11.40999984741211,11.529999732971191,13011626.0,11.115201950073242
2016-11-24,11.649999618530273,11.430000305175781,11.5,11.539999961853027,8301542.0,11.124842643737793
2016-11-25,11.829999923706055,11.210000038146973,11.550000190734863,11.59000015258789,24524911.0,11.173043251037598
2016-11-28,11.600000381469727,11.25,11.539999961853027,11.369999885559082,9392254.0,10.960958480834961
2016-11-29,11.460000038146973,11.270000457763672,11.350000381469727,11.369999885559082,10503415.0,10.960958480834961
2016-11-30,11.399999618530273,11.25,11.350000381469727,11.369999885559082,7468309.0,10.960958480834961
2016-12-01,11.430000305175781,11.289999961853027,11.399999618530273,11.359999656677246,5477150.0,10.95131778717041
2016-12-02,11.369999885559082,11.199999809265137,11.329999923706055,11.289999961853027,7350666.0,10.883835792541504
2016-12-05,11.479999542236328,10.989999771118164,11.079999923706055,11.460000038146973,13990346.0,11.047720909118652
2016-12-06,11.510000228881836,11.350000381469727,11.460000038146973,11.489999771118164,9215387.0,11.076641082763672
2016-12-07,11.550000190734863,11.390000343322754,11.489999771118164,11.520000457763672,6746869.0,11.105563163757324
2016-12-08,11.5600004196167,11.399999618530273,11.529999732971191,11.529999732971191,10372570.0,11.115201950073242
2016-12-09,11.550000190734863,11.460000038146973,11.539999961853027,11.539999961853027,7670266.0,11.124842643737793
2016-12-12,11.649999618530273,11.380000114440918,11.529999732971191,11.430000305175781,17313283.0,11.018800735473633
2016-12-13,11.600000381469727,11.109999656677246,11.600000381469727,11.210000038146973,15812760.0,10.80671501159668
2016-12-14,11.420000076293945,11.100000381469727,11.1899995803833,11.270000457763672,10879454.0,10.864556312561035
2016-12-15,11.359999656677246,11.199999809265137,11.260000228881836,11.289999961853027,12417569.0,10.883835792541504
2016-12-16,11.319999694824219,11.140000343322754,11.260000228881836,11.270000457763672,8008927.0,10.864556312561035
2016-12-19,12.399999618530273,11.15999984741211,11.300000190734863,12.210000038146973,33943717.0,11.770739555358887
2016-12-20,12.380000114440918,11.600000381469727,12.25,11.760000228881836,25742419.0,11.33692741394043
2016-12-21,11.6899995803833,10.579999923706055,11.3100004196167,11.210000038146973,60246799.0,10.80671501159668
2016-12-22,11.170000076293945,10.09000015258789,11.170000076293945,10.800000190734863,79406543.0,10.41146469116211
2016-12-23,10.670000076293945,10.289999961853027,10.350000381469727,10.34000015258789,33432570.0,9.968013763427734
2016-12-26,10.479999542236328,9.5,10.1899995803833,9.800000190734863,45312527.0,9.447440147399902
2016-12-27,9.789999961853027,9.520000457763672,9.729999542236328,9.640000343322754,31966173.0,9.293195724487305
2016-12-28,9.6899995803833,9.300000190734863,9.600000381469727,9.34000015258789,34251580.0,9.003988265991211
2016-12-29,9.520000457763672,9.270000457763672,9.319999694824219,9.350000381469727,28503735.0,9.013629913330078
2016-12-30,9.369999885559082,9.029999732971191,9.369999885559082,9.100000381469727,27835186.0,8.772623062133789
2017-01-03,9.15999984741211,9.0,9.140000343322754,9.09000015258789,19919581.0,8.762982368469238
2017-01-04,9.520000457763672,9.039999961853027,9.100000381469727,9.479999542236328,39496434.0,9.138951301574707
2017-01-05,9.869999885559082,9.40999984741211,9.489999771118164,9.600000381469727,34015191.0,9.25463581085205
2017-01-06,9.649999618530273,9.390000343322754,9.619999885559082,9.529999732971191,16615196.0,9.187153816223145
2017-01-09,9.640000343322754,9.449999809265137,9.449999809265137,9.59000015258789,11439489.0,9.2449951171875
2017-01-10,9.729999542236328,9.479999542236328,9.600000381469727,9.489999771118164,13305704.0,9.148591995239258
2017-01-11,9.479999542236328,9.180000305175781,9.390000343322754,9.210000038146973,15152100.0,8.87866497039795
2017-01-12,9.300000190734863,9.050000190734863,9.170000076293945,9.100000381469727,11129700.0,8.772623062133789
2017-01-13,9.260000228881836,9.0600004196167,9.130000114440918,9.170000076293945,10179225.0,8.840104103088379
2017-01-16,9.199999809265137,8.5,9.170000076293945,8.739999771118164,17932311.0,8.425573348999023
2017-01-17,8.779999732971191,8.569999694824219,8.779999732971191,8.710000038146973,11747223.0,8.396653175354004
2017-01-18,8.75,8.649999618530273,8.729999542236328,8.6899995803833,6215565.0,8.377372741699219
2017-01-19,8.6899995803833,8.609999656677246,8.65999984741211,8.630000114440918,5201337.0,8.319530487060547
2017-01-20,9.449999809265137,8.630000114440918,8.630000114440918,9.1899995803833,21913493.0,8.85938549041748
2017-01-23,9.430000305175781,9.100000381469727,9.180000305175781,9.34000015258789,14424158.0,9.003988265991211
2017-01-24,9.489999771118164,9.180000305175781,9.239999771118164,9.4399995803833,13785538.0,9.100391387939453
2017-01-25,9.460000038146973,9.3100004196167,9.460000038146973,9.329999923706055,5419502.0,8.994348526000977
2017-01-26,9.380000114440918,9.289999961853027,9.329999923706055,9.34000015258789,4142057.0,9.003988265991211
2017-02-03,9.390000343322754,9.170000076293945,9.390000343322754,9.210000038146973,3894454.0,8.87866497039795
2017-02-06,9.3100004196167,9.180000305175781,9.300000190734863,9.239999771118164,5069781.0,8.907585144042969
2017-02-07,9.279999732971191,9.069999694824219,9.279999732971191,9.149999618530273,7930865.0,8.820823669433594
2017-02-08,9.220000267028809,9.079999923706055,9.170000076293945,9.210000038146973,6975653.0,8.87866497039795
2017-02-09,9.25,9.069999694824219,9.25,9.119999885559082,18004932.0,8.791903495788574
2017-02-10,9.170000076293945,9.079999923706055,9.15999984741211,9.119999885559082,10233013.0,8.791903495788574
2017-02-13,9.279999732971191,9.079999923706055,9.119999885559082,9.270000457763672,13428297.0,8.936506271362305
2017-02-14,9.460000038146973,9.25,9.3100004196167,9.270000457763672,12687996.0,8.936506271362305
2017-02-15,9.630000114440918,9.220000267028809,9.300000190734863,9.449999809265137,24149828.0,9.110031127929688
2017-02-16,9.5600004196167,9.350000381469727,9.470000267028809,9.550000190734863,15543502.0,9.206433296203613
2017-02-17,9.720000267028809,9.460000038146973,9.550000190734863,9.479999542236328,18449958.0,9.138951301574707
2017-02-20,9.550000190734863,9.4399995803833,9.489999771118164,9.5,7640900.0,9.158233642578125
2017-02-21,9.539999961853027,9.369999885559082,9.510000228881836,9.460000038146973,9511864.0,9.119671821594238
2017-02-22,9.470000267028809,9.390000343322754,9.460000038146973,9.470000267028809,6872692.0,9.129312515258789
2017-02-23,9.470000267028809,9.369999885559082,9.470000267028809,9.380000114440918,7564933.0,9.042550086975098
2017-02-24,9.390000343322754,9.229999542236328,9.390000343322754,9.279999732971191,10419348.0,8.946146965026855
2017-02-27,9.4399995803833,9.260000228881836,9.319999694824219,9.279999732971191,6429084.0,8.946146965026855
2017-02-28,9.369999885559082,9.25,9.25,9.289999961853027,5555086.0,8.955788612365723
2017-03-01,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-02,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-03,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-06,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-07,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-08,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-09,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-10,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-13,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,8.955788612365723
2017-03-14,9.5,9.260000228881836,9.5,9.350000381469727,22067199.0,9.013629913330078
2017-03-15,9.369999885559082,9.0,9.350000381469727,9.039999961853027,14760346.0,8.714781761169434
2017-03-16,9.079999923706055,8.949999809265137,9.039999961853027,9.069999694824219,12694612.0,8.743701934814453
2017-03-17,9.050000190734863,8.920000076293945,9.039999961853027,8.9399995803833,9741602.0,8.618378639221191
2017-03-20,8.989999771118164,8.6899995803833,8.949999809265137,8.819999694824219,17215545.0,8.50269603729248
2017-03-21,8.9399995803833,8.739999771118164,8.819999694824219,8.930000305175781,7418643.0,8.608738899230957
2017-03-22,8.930000305175781,8.800000190734863,8.869999885559082,8.8100004196167,6004832.0,8.49305534362793
2017-03-23,8.850000381469727,8.720000267028809,8.770000457763672,8.779999732971191,6745387.0,8.464134216308594
2017-03-24,8.779999732971191,8.609999656677246,8.779999732971191,8.720000267028809,8417822.0,8.406293869018555
2017-03-27,8.819999694824219,8.649999618530273,8.720000267028809,8.699999809265137,6398149.0,8.387012481689453
2017-03-28,8.729999542236328,8.65999984741211,8.720000267028809,8.699999809265137,3696200.0,8.387012481689453
2017-03-29,8.899999618530273,8.609999656677246,8.720000267028809,8.760000228881836,8339861.0,8.444855690002441
2017-03-30,8.960000038146973,8.65999984741211,8.710000038146973,8.859999656677246,16217387.0,8.541257858276367
2017-03-31,8.949999809265137,8.739999771118164,8.84000015258789,8.829999923706055,11775980.0,8.512336730957031
2017-04-05,8.800000190734863,8.579999923706055,8.75,8.789999961853027,9485651.0,8.473775863647461
2017-04-06,8.949999809265137,8.75,8.800000190734863,8.880000114440918,10258173.0,8.560537338256836
2017-04-07,8.920000076293945,8.760000228881836,8.890000343322754,8.770000457763672,9240438.0,8.45449447631836
2017-04-10,8.789999961853027,8.649999618530273,8.770000457763672,8.65999984741211,7722686.0,8.348451614379883
2017-04-11,8.779999732971191,8.609999656677246,8.619999885559082,8.729999542236328,7486960.0,8.415932655334473
2017-04-12,9.0,8.600000381469727,8.680000305175781,8.869999885559082,15800003.0,8.550896644592285
2017-04-13,8.970000267028809,8.739999771118164,8.880000114440918,8.949999809265137,14845227.0,8.628019332885742
2017-04-14,9.020000457763672,8.880000114440918,8.930000305175781,8.949999809265137,11980099.0,8.628019332885742
2017-04-17,8.949999809265137,8.8100004196167,8.930000305175781,8.880000114440918,6660940.0,8.560537338256836
2017-04-18,8.899999618530273,8.699999809265137,8.819999694824219,8.789999961853027,7610498.0,8.473775863647461
2017-04-19,8.789999961853027,8.359999656677246,8.789999961853027,8.430000305175781,9112632.0,8.126727104187012
2017-04-20,8.670000076293945,8.420000076293945,8.430000305175781,8.489999771118164,6088262.0,8.184568405151367
2017-04-21,8.630000114440918,8.430000305175781,8.449999809265137,8.579999923706055,5541927.0,8.271330833435059
2017-04-24,8.5600004196167,8.029999732971191,8.510000228881836,8.180000305175781,6057216.0,7.885721206665039
2017-04-25,8.479999542236328,8.149999618530273,8.170000076293945,8.270000457763672,5369813.0,7.972482681274414
2017-04-26,8.329999923706055,8.220000267028809,8.270000457763672,8.260000228881836,3369101.0,7.9628424644470215
2017-04-27,8.289999961853027,8.050000190734863,8.289999961853027,8.170000076293945,6702023.0,7.876079559326172
2017-04-28,8.279999732971191,8.109999656677246,8.149999618530273,8.220000267028809,4701365.0,7.924281597137451
2017-05-02,8.149999618530273,8.029999732971191,8.149999618530273,8.09000015258789,5196796.0,7.798957824707031
2017-05-03,8.079999923706055,7.460000038146973,8.050000190734863,7.690000057220459,14990000.0,7.41334867477417
2017-05-04,7.739999771118164,7.519999980926514,7.599999904632568,7.670000076293945,5305617.0,7.394068241119385
2017-05-05,7.659999847412109,7.210000038146973,7.619999885559082,7.21999979019165,11355586.0,6.960256576538086
2017-05-08,7.360000133514404,7.159999847412109,7.210000038146973,7.199999809265137,8116625.0,6.940976619720459
2017-05-09,7.369999885559082,7.150000095367432,7.150000095367432,7.349999904632568,6389008.0,7.085580348968506
2017-05-10,7.409999847412109,7.079999923706055,7.360000133514404,7.099999904632568,4729400.0,6.844573974609375
2017-05-11,7.110000133514404,6.880000114440918,7.090000152587891,6.980000019073486,6420001.0,6.728890895843506
2017-05-12,7.039999961853027,6.860000133514404,7.0,6.880000114440918,4949700.0,6.632488250732422
2017-05-15,7.159999847412109,6.860000133514404,6.880000114440918,7.119999885559082,7460381.0,6.863854885101318
2017-05-16,7.25,7.099999904632568,7.099999904632568,7.230000019073486,4728416.0,6.969897270202637
2017-05-17,7.550000190734863,7.190000057220459,7.260000228881836,7.409999847412109,7042157.0,7.143421173095703
2017-05-18,7.389999866485596,7.150000095367432,7.340000152587891,7.190000057220459,6300883.0,7.006985187530518
2017-05-19,7.309999942779541,7.110000133514404,7.190000057220459,7.179999828338623,3943810.0,6.997239589691162
2017-05-22,7.179999828338623,6.949999809265137,7.159999847412109,6.96999979019165,5071968.0,6.792585372924805
2017-05-23,7.0,6.289999961853027,6.949999809265137,6.380000114440918,12483404.0,6.2176032066345215
2017-05-24,6.550000190734863,6.28000020980835,6.389999866485596,6.420000076293945,6465978.0,6.256585121154785
2017-05-25,6.570000171661377,6.340000152587891,6.440000057220459,6.550000190734863,6246223.0,6.383276462554932
2017-05-26,6.849999904632568,6.5,6.550000190734863,6.71999979019165,7939485.0,6.548948287963867
2017-05-31,6.800000190734863,6.610000133514404,6.769999980926514,6.679999828338623,3712500.0,6.509966850280762
2017-06-01,6.800000190734863,6.5,6.650000095367432,6.519999980926514,5405866.0,6.354039192199707
2017-06-02,6.579999923706055,6.260000228881836,6.559999942779541,6.510000228881836,6875519.0,6.344294548034668
2017-06-05,6.599999904632568,6.440000057220459,6.510000228881836,6.579999923706055,3305100.0,6.412512302398682
2017-06-06,6.619999885559082,6.519999980926514,6.599999904632568,6.579999923706055,2668200.0,6.412512302398682
2017-06-07,6.900000095367432,6.550000190734863,6.599999904632568,6.789999961853027,6951800.0,6.617166519165039
2017-06-08,6.900000095367432,6.730000019073486,6.769999980926514,6.849999904632568,4985902.0,6.675639629364014
2017-06-09,6.949999809265137,6.800000190734863,6.880000114440918,6.920000076293945,4734263.0,6.743858337402344
2017-06-12,6.920000076293945,6.710000038146973,6.920000076293945,6.739999771118164,3399000.0,6.568439483642578
2017-06-13,6.900000095367432,6.710000038146973,6.730000019073486,6.829999923706055,2598059.0,6.656148910522461
2017-06-14,6.940000057220459,6.769999980926514,6.860000133514404,6.889999866485596,2936751.0,6.714621067047119
2017-06-15,6.929999828338623,6.809999942779541,6.889999866485596,6.909999847412109,3805201.0,6.73411226272583
2017-06-16,6.940000057220459,6.849999904632568,6.900000095367432,6.909999847412109,3310981.0,6.73411226272583
2017-06-19,6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0.0,6.73411226272583
2017-06-20,7.159999847412109,7.050000190734863,7.150000095367432,7.099999904632568,3513544.0,6.919276237487793
2017-06-21,7.150000095367432,7.070000171661377,7.099999904632568,7.139999866485596,2279400.0,6.95825719833374
2017-06-22,7.199999809265137,6.980000019073486,7.170000076293945,7.019999980926514,4042200.0,6.841312408447266
2017-06-23,7.059999942779541,6.909999847412109,7.0,6.960000038146973,2860840.0,6.782839298248291
2017-06-26,7.010000228881836,6.920000076293945,6.960000038146973,6.980000019073486,2796767.0,6.802330493927002
2017-06-27,7.010000228881836,6.920000076293945,6.96999979019165,6.960000038146973,2541094.0,6.782839298248291
2017-06-28,6.980000019073486,6.880000114440918,6.960000038146973,6.909999847412109,1940100.0,6.73411226272583
2017-06-29,6.929999828338623,6.829999923706055,6.909999847412109,6.840000152587891,2858500.0,6.665894031524658
2017-06-30,6.880000114440918,6.760000228881836,6.840000152587891,6.860000133514404,2977485.0,6.685385227203369
2017-07-03,6.929999828338623,6.829999923706055,6.889999866485596,6.900000095367432,3093842.0,6.724367141723633
2017-07-04,6.920000076293945,6.78000020980835,6.909999847412109,6.789999961853027,3777606.0,6.617166519165039
2017-07-05,6.829999923706055,6.760000228881836,6.78000020980835,6.820000171661377,2487806.0,6.6464033126831055
2017-07-06,6.840000152587891,6.760000228881836,6.800000190734863,6.789999961853027,2616922.0,6.617166519165039
2017-07-07,6.789999961853027,6.690000057220459,6.789999961853027,6.710000038146973,3990315.0,6.539203643798828
2017-07-10,6.760000228881836,6.690000057220459,6.760000228881836,6.730000019073486,2875418.0,6.558693885803223
2017-07-11,6.71999979019165,6.659999847412109,6.699999809265137,6.670000076293945,2453053.0,6.500221252441406
2017-07-12,6.710000038146973,6.570000171661377,6.650000095367432,6.619999885559082,3277925.0,6.451493740081787
2017-07-13,6.699999809265137,6.599999904632568,6.619999885559082,6.690000057220459,2332850.0,6.519712448120117
2017-07-14,6.730000019073486,6.630000114440918,6.71999979019165,6.710000038146973,1936850.0,6.539203643798828
2017-07-17,6.699999809265137,6.25,6.699999809265137,6.369999885559082,6614016.0,6.207857608795166
2017-07-18,6.389999866485596,6.050000190734863,6.340000152587891,6.300000190734863,5903283.0,6.139639377593994
2017-07-19,6.380000114440918,6.150000095367432,6.179999828338623,6.340000152587891,4723566.0,6.178621292114258
2017-07-20,6.880000114440918,6.289999961853027,6.349999904632568,6.610000133514404,11819573.0,6.44174861907959
2017-07-21,6.559999942779541,6.409999847412109,6.519999980926514,6.449999809265137,8019666.0,6.285820960998535
2017-07-24,6.449999809265137,6.300000190734863,6.429999828338623,6.340000152587891,6055656.0,6.178621292114258
2017-07-25,6.380000114440918,6.260000228881836,6.340000152587891,6.28000020980835,3530114.0,6.1201491355896
2017-07-26,6.340000152587891,6.199999809265137,6.340000152587891,6.25,2978685.0,6.090911865234375
2017-07-27,6.360000133514404,6.199999809265137,6.239999771118164,6.340000152587891,3674316.0,6.178621292114258
2017-07-28,6.5,6.320000171661377,6.340000152587891,6.409999847412109,5376734.0,6.2468390464782715
2017-07-31,6.460000038146973,6.380000114440918,6.400000095367432,6.380000114440918,4208224.0,6.2176032066345215
2017-08-01,6.449999809265137,6.380000114440918,6.440000057220459,6.429999828338623,5040369.0,6.266330242156982
2017-08-02,6.449999809265137,6.369999885559082,6.400000095367432,6.409999847412109,4724400.0,6.2468390464782715
2017-08-03,6.5,6.389999866485596,6.389999866485596,6.46999979019165,4967559.0,6.305311679840088
2017-08-04,6.5,6.420000076293945,6.480000019073486,6.460000038146973,4084330.0,6.295567035675049
2017-08-07,6.590000152587891,6.400000095367432,6.449999809265137,6.559999942779541,4948196.0,6.393021106719971
2017-08-08,6.590000152587891,6.5,6.590000152587891,6.519999980926514,3870703.0,6.354039192199707
2017-08-09,6.519999980926514,6.420000076293945,6.519999980926514,6.46999979019165,3894583.0,6.305311679840088
2017-08-10,6.46999979019165,6.349999904632568,6.46999979019165,6.369999885559082,3573020.0,6.207857608795166
2017-08-11,6.380000114440918,6.25,6.380000114440918,6.269999980926514,3022800.0,6.110402584075928
2017-08-14,6.349999904632568,6.239999771118164,6.260000228881836,6.320000171661377,2691970.0,6.159130096435547
2017-08-15,6.360000133514404,6.289999961853027,6.320000171661377,6.329999923706055,2397315.0,6.168875694274902
2017-08-16,6.369999885559082,6.28000020980835,6.329999923706055,6.329999923706055,3549353.0,6.168875694274902
2017-08-17,6.5,6.329999923706055,6.329999923706055,6.429999828338623,4760839.0,6.266330242156982
2017-08-18,6.449999809265137,6.349999904632568,6.400000095367432,6.429999828338623,3597958.0,6.266330242156982
2017-08-21,6.559999942779541,6.409999847412109,6.429999828338623,6.53000020980835,7691071.0,6.363785266876221
2017-08-22,6.539999961853027,6.460000038146973,6.489999771118164,6.519999980926514,3117434.0,6.354039192199707
2017-08-23,6.570000171661377,6.440000057220459,6.519999980926514,6.449999809265137,4524479.0,6.285820960998535
2017-08-24,6.519999980926514,6.420000076293945,6.449999809265137,6.489999771118164,3718479.0,6.324802875518799
2017-08-25,6.550000190734863,6.440000057220459,6.489999771118164,6.510000228881836,4897400.0,6.344294548034668
2017-08-28,6.699999809265137,6.480000019073486,6.53000020980835,6.659999847412109,8682206.0,6.490475654602051
2017-08-29,7.230000019073486,6.650000095367432,6.690000057220459,6.909999847412109,18343989.0,6.73411226272583
2017-08-30,7.079999923706055,6.809999942779541,6.829999923706055,7.019999980926514,13293967.0,6.841312408447266
2017-08-31,7.079999923706055,6.929999828338623,7.0,6.949999809265137,6589198.0,6.773094177246094
2017-09-01,7.130000114440918,6.949999809265137,6.989999771118164,7.039999961853027,7858256.0,6.860803127288818
2017-09-04,7.110000133514404,6.960000038146973,7.059999942779541,7.03000020980835,6942699.0,6.851058483123779
2017-09-05,7.050000190734863,6.869999885559082,7.03000020980835,6.889999866485596,6284211.0,6.714621067047119
2017-09-06,7.010000228881836,6.880000114440918,6.989999771118164,6.920000076293945,5628268.0,6.743858337402344
2017-09-07,6.949999809265137,6.769999980926514,6.920000076293945,6.800000190734863,6336875.0,6.626912593841553
2017-09-08,6.849999904632568,6.710000038146973,6.800000190734863,6.739999771118164,5295300.0,6.568439483642578
2017-09-11,6.920000076293945,6.75,6.75,6.920000076293945,5458172.0,6.743858337402344
2017-09-12,6.940000057220459,6.789999961853027,6.909999847412109,6.809999942779541,4818051.0,6.63665771484375
2017-09-13,6.840000152587891,6.75,6.820000171661377,6.809999942779541,3053095.0,6.63665771484375
2017-09-14,6.900000095367432,6.760000228881836,6.78000020980835,6.800000190734863,3993121.0,6.626912593841553
2017-09-15,6.800000190734863,6.710000038146973,6.800000190734863,6.75,3107296.0,6.578185081481934
2017-09-18,6.889999866485596,6.739999771118164,6.769999980926514,6.860000133514404,3563251.0,6.685385227203369
2017-09-19,6.889999866485596,6.75,6.880000114440918,6.769999980926514,4101224.0,6.597675800323486
2017-09-20,6.820000171661377,6.730000019073486,6.760000228881836,6.760000228881836,3259757.0,6.587930679321289
2017-09-21,6.789999961853027,6.730000019073486,6.760000228881836,6.730000019073486,3390657.0,6.558693885803223
2017-09-22,6.710000038146973,6.610000133514404,6.699999809265137,6.619999885559082,3704600.0,6.451493740081787
2017-09-25,6.679999828338623,6.519999980926514,6.610000133514404,6.570000171661377,4167744.0,6.402766704559326
2017-09-26,6.650000095367432,6.559999942779541,6.570000171661377,6.630000114440918,2449514.0,6.461239814758301
2017-09-27,6.679999828338623,6.610000133514404,6.630000114440918,6.659999847412109,2655900.0,6.490475654602051
2017-09-28,6.670000076293945,6.579999923706055,6.659999847412109,6.579999923706055,1919949.0,6.412512302398682
2017-09-29,6.659999847412109,6.590000152587891,6.610000133514404,6.650000095367432,1866103.0,6.4807305335998535
2017-10-09,6.739999771118164,6.650000095367432,6.650000095367432,6.699999809265137,3078038.0,6.5294575691223145
2017-10-10,6.760000228881836,6.670000076293945,6.699999809265137,6.71999979019165,3342619.0,6.548948287963867
2017-10-11,7.179999828338623,6.679999828338623,6.739999771118164,6.989999771118164,16231531.0,6.812075614929199
2017-10-12,7.199999809265137,6.820000171661377,6.940000057220459,7.03000020980835,17049722.0,6.851058483123779
2017-10-13,7.099999904632568,6.889999866485596,6.949999809265137,6.980000019073486,12305975.0,6.802330493927002
2017-10-16,7.03000020980835,6.809999942779541,6.989999771118164,6.980000019073486,9111115.0,6.802330493927002
2017-10-17,6.989999771118164,6.849999904632568,6.909999847412109,6.889999866485596,4571600.0,6.714621067047119
2017-10-18,6.920000076293945,6.820000171661377,6.860000133514404,6.849999904632568,3728572.0,6.675639629364014
2017-10-19,6.849999904632568,6.510000228881836,6.800000190734863,6.519999980926514,7101548.0,6.354039192199707
2017-10-20,6.579999923706055,6.510000228881836,6.519999980926514,6.570000171661377,2861551.0,6.402766704559326
2017-10-23,6.46999979019165,6.380000114440918,6.440000057220459,6.460000038146973,5618485.0,6.295567035675049
2017-10-24,6.460000038146973,6.320000171661377,6.440000057220459,6.389999866485596,5744800.0,6.227348327636719
2017-10-25,6.409999847412109,6.309999942779541,6.309999942779541,6.369999885559082,3672900.0,6.207857608795166
2017-10-26,6.420000076293945,6.320000171661377,6.360000133514404,6.340000152587891,7020805.0,6.178621292114258
2017-10-27,6.400000095367432,6.329999923706055,6.369999885559082,6.349999904632568,3278888.0,6.188366413116455
2017-10-30,6.420000076293945,6.199999809265137,6.360000133514404,6.260000228881836,9693836.0,6.100657939910889
2017-10-31,6.28000020980835,6.210000038146973,6.260000228881836,6.269999980926514,3703400.0,6.110402584075928
2017-11-01,6.409999847412109,6.230000019073486,6.300000190734863,6.349999904632568,5407700.0,6.188366413116455
2017-11-02,6.400000095367432,6.260000228881836,6.349999904632568,6.380000114440918,4461514.0,6.2176032066345215
2017-11-03,6.409999847412109,6.239999771118164,6.360000133514404,6.300000190734863,2964700.0,6.139639377593994
2017-11-06,6.300000190734863,6.130000114440918,6.300000190734863,6.170000076293945,6209647.0,6.012948513031006
2017-11-07,6.239999771118164,6.110000133514404,6.170000076293945,6.130000114440918,4648623.0,5.973966598510742
2017-11-08,6.21999979019165,6.110000133514404,6.139999866485596,6.159999847412109,4607915.0,6.003203392028809
2017-11-09,6.179999828338623,6.130000114440918,6.159999847412109,6.170000076293945,1793336.0,6.012948513031006
2017-11-10,6.21999979019165,6.130000114440918,6.159999847412109,6.199999809265137,3454269.0,6.042184352874756
2017-11-13,6.179999828338623,6.090000152587891,6.170000076293945,6.110000133514404,4930100.0,5.9544758796691895
2017-11-14,6.099999904632568,5.860000133514404,6.079999923706055,5.940000057220459,9876461.0,5.7888031005859375
2017-11-15,5.96999979019165,5.900000095367432,5.940000057220459,5.960000038146973,4310100.0,5.808294296264648
2017-11-16,5.980000019073486,5.909999847412109,5.960000038146973,5.949999809265137,3027300.0,5.798547744750977
2017-11-17,5.960000038146973,5.619999885559082,5.960000038146973,5.690000057220459,5603685.0,5.545166492462158
2017-11-20,5.699999809265137,5.400000095367432,5.699999809265137,5.639999866485596,3318075.0,5.496438980102539
2017-11-21,5.739999771118164,5.610000133514404,5.639999866485596,5.679999828338623,1755728.0,5.535420894622803
2017-11-22,5.710000038146973,5.559999942779541,5.679999828338623,5.599999904632568,2586405.0,5.457457065582275
2017-11-23,5.599999904632568,5.460000038146973,5.599999904632568,5.46999979019165,3574689.0,5.330766201019287
2017-11-24,5.539999961853027,5.429999828338623,5.460000038146973,5.5,2628310.0,5.3600029945373535
2017-11-27,5.510000228881836,5.380000114440918,5.510000228881836,5.409999847412109,3574826.0,5.272293567657471
2017-11-28,5.449999809265137,5.380000114440918,5.409999847412109,5.440000057220459,2450238.0,5.301530361175537
2017-11-29,5.440000057220459,5.289999961853027,5.420000076293945,5.360000133514404,4852756.0,5.223566055297852
2017-11-30,5.360000133514404,5.260000228881836,5.329999923706055,5.300000190734863,4372100.0,5.165093898773193
2017-12-01,5.349999904632568,5.260000228881836,5.289999961853027,5.340000152587891,2835677.0,5.204075336456299
2017-12-04,5.349999904632568,5.28000020980835,5.300000190734863,5.309999942779541,3449336.0,5.174838542938232
2017-12-05,5.329999923706055,5.130000114440918,5.329999923706055,5.159999847412109,4029645.0,5.028656959533691
2017-12-06,5.159999847412109,5.0,5.159999847412109,5.139999866485596,3874169.0,5.0091657638549805
2017-12-07,5.119999885559082,5.059999942779541,5.119999885559082,5.070000171661377,2204129.0,4.940948486328125
2017-12-08,5.170000076293945,5.059999942779541,5.099999904632568,5.110000133514404,4044900.0,4.9799299240112305
2017-12-11,5.369999885559082,5.119999885559082,5.119999885559082,5.309999942779541,7523915.0,5.174838542938232
2017-12-12,5.46999979019165,5.25,5.28000020980835,5.440000057220459,12243300.0,5.301530361175537
2017-12-13,5.489999771118164,5.349999904632568,5.460000038146973,5.420000076293945,5587305.0,5.282039165496826
2017-12-14,5.409999847412109,5.320000171661377,5.380000114440918,5.360000133514404,2668800.0,5.223566055297852
2017-12-15,5.369999885559082,5.309999942779541,5.340000152587891,5.320000171661377,1749700.0,5.184584617614746
2017-12-18,5.360000133514404,5.210000038146973,5.28000020980835,5.21999979019165,3486413.0,5.087129592895508
2017-12-19,5.269999980926514,5.190000057220459,5.21999979019165,5.269999980926514,1706420.0,5.135857582092285
2017-12-20,5.409999847412109,5.21999979019165,5.260000228881836,5.289999961853027,4544208.0,5.1553473472595215
2017-12-21,5.300000190734863,5.199999809265137,5.300000190734863,5.25,2036805.0,5.116366386413574
2017-12-22,5.289999961853027,5.230000019073486,5.230000019073486,5.269999980926514,1746100.0,5.135857582092285
2017-12-25,5.360000133514404,5.210000038146973,5.289999961853027,5.230000019073486,2615918.0,5.096875190734863
2017-12-26,5.269999980926514,5.199999809265137,5.230000019073486,5.260000228881836,1652700.0,5.1261115074157715
2017-12-27,5.25,5.119999885559082,5.239999771118164,5.150000095367432,3596810.0,5.018911838531494
2017-12-28,5.21999979019165,5.119999885559082,5.119999885559082,5.139999866485596,2979671.0,5.0091657638549805
2017-12-29,5.21999979019165,5.130000114440918,5.210000038146973,5.170000076293945,2764878.0,5.038402557373047
2018-01-02,5.260000228881836,5.159999847412109,5.179999828338623,5.25,2675900.0,5.116366386413574
2018-01-03,5.300000190734863,5.230000019073486,5.230000019073486,5.300000190734863,3307124.0,5.165093898773193
2018-01-04,5.389999866485596,5.300000190734863,5.300000190734863,5.329999923706055,4083500.0,5.194329738616943
2018-01-05,5.409999847412109,5.269999980926514,5.300000190734863,5.360000133514404,4458750.0,5.223566055297852
2018-01-08,5.380000114440918,5.320000171661377,5.369999885559082,5.340000152587891,2903750.0,5.204075336456299
2018-01-09,5.360000133514404,5.260000228881836,5.349999904632568,5.289999961853027,2518000.0,5.1553473472595215
2018-01-10,5.289999961853027,5.179999828338623,5.289999961853027,5.260000228881836,2526630.0,5.1261115074157715
2018-01-11,5.380000114440918,5.239999771118164,5.269999980926514,5.340000152587891,3771167.0,5.204075336456299
2018-01-12,5.409999847412109,5.320000171661377,5.369999885559082,5.329999923706055,3418400.0,5.194329738616943
2018-01-15,5.360000133514404,5.199999809265137,5.309999942779541,5.25,2731925.0,5.116366386413574
2018-01-16,5.400000095367432,5.230000019073486,5.25,5.389999866485596,5874231.0,5.252802848815918
2018-01-17,5.400000095367432,5.260000228881836,5.400000095367432,5.329999923706055,3959766.0,5.194329738616943
2018-01-18,5.380000114440918,5.28000020980835,5.329999923706055,5.300000190734863,3093967.0,5.165093898773193
2018-01-19,5.380000114440918,5.300000190734863,5.329999923706055,5.380000114440918,3281269.0,5.243056774139404
2018-01-22,5.449999809265137,5.329999923706055,5.389999866485596,5.429999828338623,4133560.0,5.291784286499023
2018-01-23,5.440000057220459,5.360000133514404,5.409999847412109,5.380000114440918,2846100.0,5.243056774139404
2018-01-24,5.409999847412109,5.340000152587891,5.340000152587891,5.369999885559082,3174844.0,5.233311653137207
2018-01-25,5.409999847412109,5.349999904632568,5.349999904632568,5.369999885559082,3506844.0,5.233311653137207
2018-01-26,5.510000228881836,5.349999904632568,5.349999904632568,5.440000057220459,6516494.0,5.301530361175537
2018-01-29,5.849999904632568,5.420000076293945,5.440000057220459,5.579999923706055,11900924.0,5.4379658699035645
2018-01-30,5.679999828338623,5.519999980926514,5.630000114440918,5.679999828338623,6384165.0,5.535420894622803
2018-01-31,5.610000133514404,5.25,5.590000152587891,5.260000228881836,8716040.0,5.1261115074157715
2018-02-01,5.289999961853027,5.099999904632568,5.199999809265137,5.119999885559082,4346500.0,4.989675045013428
2018-02-02,5.170000076293945,5.010000228881836,5.119999885559082,5.099999904632568,3393300.0,4.970184326171875
2018-02-05,5.099999904632568,5.039999961853027,5.059999942779541,5.079999923706055,2654871.0,4.950693130493164
2018-02-06,5.150000095367432,4.900000095367432,5.059999942779541,4.909999847412109,4943600.0,4.785020351409912
2018-02-07,5.059999942779541,4.860000133514404,4.989999771118164,5.039999961853027,4017009.0,4.911711692810059
2018-02-08,5.110000133514404,5.0,5.039999961853027,5.070000171661377,1404900.0,4.940948486328125
2018-02-09,5.050000190734863,4.889999866485596,5.050000190734863,4.940000057220459,4259747.0,4.81425666809082
2018-02-12,5.119999885559082,4.929999828338623,4.929999828338623,4.989999771118164,4954113.0,4.862983703613281
2018-02-13,5.03000020980835,4.949999809265137,5.010000228881836,4.960000038146973,3745538.0,4.833747863769531
2018-02-14,5.0,4.889999866485596,4.989999771118164,4.909999847412109,3240400.0,4.785020351409912
2018-02-22,5.0,4.889999866485596,4.940000057220459,4.949999809265137,2240504.0,4.824002742767334
2018-02-23,4.960000038146973,4.920000076293945,4.949999809265137,4.940000057220459,1762384.0,4.81425666809082
2018-02-26,5.039999961853027,4.909999847412109,4.909999847412109,5.03000020980835,4121830.0,4.901966094970703
2018-02-27,5.079999923706055,4.960000038146973,5.019999980926514,5.03000020980835,2448006.0,4.901966094970703
2018-02-28,5.059999942779541,4.96999979019165,4.989999771118164,5.010000228881836,2325563.0,4.88247537612915
2018-03-01,5.059999942779541,4.96999979019165,5.0,5.039999961853027,3344472.0,4.911711692810059
2018-03-02,5.139999866485596,5.0,5.03000020980835,5.119999885559082,5096902.0,4.989675045013428
2018-03-05,5.579999923706055,5.110000133514404,5.199999809265137,5.389999866485596,11361217.0,5.252802848815918
2018-03-06,5.5,5.349999904632568,5.349999904632568,5.380000114440918,7640610.0,5.243056774139404
2018-03-07,5.489999771118164,5.360000133514404,5.360000133514404,5.409999847412109,5875040.0,5.272293567657471
2018-03-08,5.480000019073486,5.369999885559082,5.389999866485596,5.440000057220459,6629061.0,5.301530361175537
2018-03-09,5.670000076293945,5.409999847412109,5.460000038146973,5.619999885559082,9470986.0,5.476948261260986
2018-03-12,5.769999980926514,5.53000020980835,5.659999847412109,5.639999866485596,8679934.0,5.496438980102539
2018-03-13,5.690000057220459,5.550000190734863,5.690000057220459,5.579999923706055,3784521.0,5.4379658699035645
2018-03-14,5.650000095367432,5.420000076293945,5.650000095367432,5.46999979019165,3684793.0,5.330766201019287
2018-03-15,5.570000171661377,5.429999828338623,5.570000171661377,5.539999961853027,3630664.0,5.398984432220459
2018-03-16,5.639999866485596,5.5,5.559999942779541,5.559999942779541,4642405.0,5.418475151062012
2018-03-19,5.559999942779541,5.440000057220459,5.559999942779541,5.53000020980835,3014223.0,5.389239311218262
2018-03-20,5.650000095367432,5.449999809265137,5.519999980926514,5.619999885559082,4708000.0,5.476948261260986
2018-03-21,5.820000171661377,5.619999885559082,5.619999885559082,5.75,8509286.0,5.603639125823975
2018-03-22,5.840000152587891,5.690000057220459,5.75,5.760000228881836,6815382.0,5.613385200500488
2018-03-23,5.78000020980835,5.449999809265137,5.699999809265137,5.579999923706055,8524686.0,5.4379658699035645
2018-03-26,5.559999942779541,5.260000228881836,5.400000095367432,5.550000190734863,5573873.0,5.4087300300598145
2018-03-27,6.110000133514404,5.570000171661377,5.570000171661377,6.039999961853027,18358226.0,5.886257171630859
2018-03-28,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0.0,5.886257171630859
2018-03-29,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0.0,5.886257171630859
2018-03-30,6.389999866485596,6.050000190734863,6.260000228881836,6.28000020980835,16189221.0,6.1201491355896
2018-04-02,6.360000133514404,5.650000095367432,6.320000171661377,6.079999923706055,8820204.0,5.925239086151123
2018-04-03,6.059999942779541,5.889999866485596,6.0,5.980000019073486,5723000.0,5.827784538269043
2018-04-04,6.139999866485596,5.980000019073486,6.03000020980835,6.059999942779541,3777719.0,5.90574836730957
2018-04-09,6.079999923706055,5.800000190734863,6.059999942779541,5.829999923706055,5332300.0,5.681602478027344
2018-04-10,5.880000114440918,5.71999979019165,5.829999923706055,5.75,4667079.0,5.603639125823975
2018-04-11,5.809999942779541,5.679999828338623,5.769999980926514,5.769999980926514,3131217.0,5.623129844665527
2018-04-12,5.889999866485596,5.730000019073486,5.760000228881836,5.840000152587891,3756884.0,5.691348075866699
2018-04-13,5.989999771118164,5.840000152587891,5.920000076293945,5.96999979019165,4089285.0,5.8180389404296875
2018-04-16,6.079999923706055,5.840000152587891,5.96999979019165,6.070000171661377,3368801.0,5.915493965148926
2018-04-17,6.059999942779541,5.949999809265137,6.059999942779541,5.949999809265137,3334500.0,5.798547744750977
2018-04-18,5.989999771118164,5.809999942779541,5.809999942779541,5.940000057220459,2795284.0,5.7888031005859375
2018-04-19,5.989999771118164,5.829999923706055,5.909999847412109,5.860000133514404,2192200.0,5.71083927154541
2018-04-20,5.989999771118164,5.800000190734863,5.849999904632568,5.800000190734863,2942800.0,5.652366638183594
2018-04-23,5.849999904632568,5.429999828338623,5.71999979019165,5.539999961853027,4053100.0,5.398984432220459
2018-04-24,5.650000095367432,5.400000095367432,5.53000020980835,5.619999885559082,2107600.0,5.476948261260986
2018-04-25,5.670000076293945,5.480000019073486,5.639999866485596,5.53000020980835,2463900.0,5.389239311218262
2018-04-26,5.559999942779541,5.349999904632568,5.53000020980835,5.360000133514404,3771609.0,5.223566055297852
2018-04-27,5.449999809265137,5.25,5.360000133514404,5.369999885559082,2725897.0,5.233311653137207
2018-05-02,5.5,5.340000152587891,5.349999904632568,5.420000076293945,2043006.0,5.282039165496826
2018-05-03,5.46999979019165,5.329999923706055,5.409999847412109,5.400000095367432,2670106.0,5.262547969818115
2018-05-04,5.400000095367432,5.309999942779541,5.400000095367432,5.340000152587891,2635500.0,5.204075336456299
2018-05-07,5.369999885559082,5.25,5.329999923706055,5.340000152587891,3112859.0,5.204075336456299
2018-05-08,5.369999885559082,5.28000020980835,5.340000152587891,5.369999885559082,2962185.0,5.233311653137207
2018-05-09,5.349999904632568,5.25,5.349999904632568,5.28000020980835,1990100.0,5.145602703094482
2018-05-10,5.349999904632568,5.260000228881836,5.309999942779541,5.289999961853027,3201200.0,5.1553473472595215
2018-05-11,5.309999942779541,5.179999828338623,5.289999961853027,5.199999809265137,3218177.0,5.067638874053955
2018-05-14,5.230000019073486,5.159999847412109,5.190000057220459,5.199999809265137,1727592.0,5.067638874053955
2018-05-15,5.199999809265137,5.099999904632568,5.179999828338623,5.179999828338623,2810633.0,5.048148155212402
2018-05-16,5.199999809265137,5.130000114440918,5.179999828338623,5.159999847412109,1782185.0,5.028656959533691
2018-05-17,5.179999828338623,5.099999904632568,5.179999828338623,5.130000114440918,1785900.0,4.999420642852783
2018-05-18,5.150000095367432,5.099999904632568,5.130000114440918,5.139999866485596,1220385.0,5.0091657638549805
2018-05-21,5.340000152587891,5.150000095367432,5.150000095367432,5.329999923706055,3955558.0,5.194329738616943
2018-05-22,5.380000114440918,5.300000190734863,5.349999904632568,5.369999885559082,2212661.0,5.233311653137207
2018-05-23,5.460000038146973,5.320000171661377,5.369999885559082,5.329999923706055,2729600.0,5.194329738616943
2018-05-24,5.360000133514404,5.28000020980835,5.300000190734863,5.289999961853027,1704561.0,5.1553473472595215
2018-05-25,5.309999942779541,5.110000133514404,5.300000190734863,5.150000095367432,3342180.0,5.018911838531494
2018-05-28,5.25,5.099999904632568,5.150000095367432,5.21999979019165,2004804.0,5.087129592895508
2018-05-29,5.269999980926514,5.039999961853027,5.179999828338623,5.090000152587891,5256500.0,4.9604387283325195
2018-05-30,5.079999923706055,5.0,5.079999923706055,5.03000020980835,2040800.0,4.901966094970703
2018-05-31,5.130000114440918,5.010000228881836,5.010000228881836,5.090000152587891,2158164.0,4.9604387283325195
2018-06-01,5.199999809265137,5.050000190734863,5.079999923706055,5.090000152587891,2313516.0,4.9604387283325195
2018-06-04,5.150000095367432,5.050000190734863,5.090000152587891,5.050000190734863,1108310.0,4.921457290649414
2018-06-05,5.130000114440918,5.03000020980835,5.099999904632568,5.079999923706055,1816600.0,4.950693130493164
2018-06-06,5.090000152587891,5.03000020980835,5.090000152587891,5.079999923706055,1183976.0,4.950693130493164
2018-06-07,5.110000133514404,4.96999979019165,5.110000133514404,5.03000020980835,3219619.0,4.901966094970703
2018-06-08,5.03000020980835,4.869999885559082,5.03000020980835,4.889999866485596,5422835.0,4.765529632568359
2018-06-11,4.929999828338623,4.78000020980835,4.929999828338623,4.920000076293945,2110243.0,4.794765949249268
2018-06-12,4.96999979019165,4.840000152587891,4.860000133514404,4.920000076293945,2108500.0,4.819254398345947
2018-06-13,4.900000095367432,4.760000228881836,4.900000095367432,4.800000190734863,2116800.0,4.701711177825928
2018-06-14,4.849999904632568,4.630000114440918,4.800000190734863,4.659999847412109,3088700.0,4.564578056335449
2018-06-15,4.670000076293945,4.429999828338623,4.670000076293945,4.559999942779541,3273400.0,4.466625690460205
2018-06-19,4.53000020980835,4.099999904632568,4.53000020980835,4.099999904632568,5133800.0,4.016044616699219
2018-06-20,4.25,4.110000133514404,4.110000133514404,4.239999771118164,3153178.0,4.153177738189697
2018-06-21,4.289999961853027,4.050000190734863,4.25,4.119999885559082,2846936.0,4.035635471343994
2018-06-22,4.159999847412109,4.070000171661377,4.110000133514404,4.130000114440918,1929478.0,4.045431137084961
2018-06-25,4.199999809265137,4.119999885559082,4.179999828338623,4.139999866485596,1912700.0,4.055225849151611
2018-06-26,4.150000095367432,4.0,4.150000095367432,4.099999904632568,2059400.0,4.016044616699219
2018-06-27,4.150000095367432,4.010000228881836,4.139999866485596,4.039999961853027,2784541.0,3.9572737216949463
2018-06-28,4.289999961853027,3.9100000858306885,4.059999942779541,3.940000057220459,7206800.0,3.8593215942382812
2018-06-29,3.9600000381469727,3.8499999046325684,3.8499999046325684,3.950000047683716,7905249.0,3.8691165447235107
2018-07-02,3.940000057220459,3.75,3.9200000762939453,3.809999942779541,4397000.0,3.731983184814453
2018-07-03,3.869999885559082,3.7799999713897705,3.819999933242798,3.859999895095825,5184089.0,3.780959367752075
2018-07-04,3.9100000858306885,3.819999933242798,3.880000114440918,3.8499999046325684,4180670.0,3.7711641788482666
2018-07-05,3.859999895095825,3.759999990463257,3.859999895095825,3.7699999809265137,4138538.0,3.6928024291992188
2018-07-06,3.7699999809265137,3.509999990463257,3.759999990463257,3.690000057220459,4348070.0,3.614440679550171
2018-07-09,3.7699999809265137,3.630000114440918,3.690000057220459,3.75,2886828.0,3.6732118129730225
2018-07-10,3.759999990463257,3.7100000381469727,3.75,3.75,2091533.0,3.6732118129730225
2018-07-11,3.7200000286102295,3.5299999713897705,3.7200000286102295,3.549999952316284,4457868.0,3.4773073196411133
2018-07-12,3.630000114440918,3.5199999809265137,3.559999942779541,3.5999999046325684,6028295.0,3.5262832641601562
2018-07-13,3.630000114440918,3.569999933242798,3.5999999046325684,3.609999895095825,2699000.0,3.536078691482544
2018-07-16,3.630000114440918,3.559999942779541,3.609999895095825,3.569999933242798,2701100.0,3.4968976974487305
2018-07-17,3.609999895095825,3.559999942779541,3.5899999141693115,3.609999895095825,2941801.0,3.536078691482544
2018-07-18,3.700000047683716,3.5799999237060547,3.5799999237060547,3.640000104904175,4179705.0,3.565464496612549
2018-07-19,3.6500000953674316,3.5899999141693115,3.630000114440918,3.5999999046325684,3097044.0,3.5262832641601562
2018-07-20,3.690000057220459,3.569999933242798,3.619999885559082,3.6700000762939453,3409257.0,3.5948500633239746
2018-07-23,3.7200000286102295,3.6600000858306885,3.700000047683716,3.7100000381469727,2600366.0,3.634030818939209
2018-07-24,4.079999923706055,3.700000047683716,3.7300000190734863,4.079999923706055,15191731.0,3.9964544773101807
2018-07-25,4.139999866485596,3.9100000858306885,4.050000190734863,3.940000057220459,9734209.0,3.8593215942382812
2018-07-26,4.070000171661377,3.9000000953674316,3.9200000762939453,4.0,7854600.0,3.918092727661133
2018-07-27,4.070000171661377,3.930000066757202,3.930000066757202,3.9800000190734863,5104300.0,3.8985023498535156
2018-07-30,3.990000009536743,3.8499999046325684,3.930000066757202,3.9200000762939453,4066500.0,3.839730978012085
2018-07-31,4.300000190734863,3.9000000953674316,3.9000000953674316,4.139999866485596,11591950.0,4.055225849151611
2018-08-01,4.139999866485596,4.010000228881836,4.119999885559082,4.059999942779541,7255194.0,3.9768638610839844
2018-08-02,4.03000020980835,3.759999990463257,4.03000020980835,3.8299999237060547,6828376.0,3.7515735626220703
2018-08-03,4.199999809265137,3.819999933242798,3.869999885559082,3.940000057220459,5239700.0,3.8593215942382812
2018-08-06,4.199999809265137,3.8499999046325684,3.880000114440918,4.070000171661377,7349297.0,3.986659288406372
2018-08-07,4.150000095367432,3.9600000381469727,4.039999961853027,4.139999866485596,7496552.0,4.055225849151611
2018-08-08,4.159999847412109,3.990000009536743,4.110000133514404,4.050000190734863,5270653.0,3.967069149017334
2018-08-09,4.110000133514404,4.0,4.0,4.079999923706055,5173403.0,3.9964544773101807
2018-08-10,4.300000190734863,4.050000190734863,4.059999942779541,4.150000095367432,7762800.0,4.065021514892578
2018-08-13,4.119999885559082,4.010000228881836,4.050000190734863,4.110000133514404,5091861.0,4.0258402824401855
2018-08-14,4.119999885559082,4.039999961853027,4.070000171661377,4.090000152587891,2436900.0,4.006249904632568
2018-08-15,4.110000133514404,3.990000009536743,4.099999904632568,4.03000020980835,4341400.0,3.9474785327911377
2018-08-16,4.019999980926514,3.9100000858306885,4.010000228881836,3.9600000381469727,2137500.0,3.8789117336273193
2018-08-17,4.03000020980835,3.890000104904175,3.9600000381469727,3.930000066757202,1913700.0,3.8495261669158936
2018-08-20,3.9600000381469727,3.7799999713897705,3.930000066757202,3.8499999046325684,2718560.0,3.7711641788482666
2018-08-21,3.9100000858306885,3.809999942779541,3.880000114440918,3.890000104904175,2043187.0,3.810345411300659
2018-08-22,3.930000066757202,3.8299999237060547,3.890000104904175,3.869999885559082,1923647.0,3.790754556655884
2018-08-23,3.9700000286102295,3.8299999237060547,3.869999885559082,3.940000057220459,2333369.0,3.8593215942382812
2018-08-24,3.9700000286102295,3.890000104904175,3.9200000762939453,3.950000047683716,1470700.0,3.8691165447235107
2018-08-27,4.079999923706055,3.940000057220459,3.9700000286102295,4.050000190734863,2834026.0,3.967069149017334
2018-08-28,4.110000133514404,4.0,4.079999923706055,4.050000190734863,2784560.0,3.967069149017334
2018-08-29,4.050000190734863,3.950000047683716,4.050000190734863,3.990000009536743,2423400.0,3.908297538757324
2018-08-30,4.0,3.9000000953674316,3.9700000286102295,3.9600000381469727,1366900.0,3.8789117336273193
2018-08-31,4.0,3.9100000858306885,3.940000057220459,3.9600000381469727,1328100.0,3.8789117336273193
2018-09-03,3.9600000381469727,3.75,3.950000047683716,3.8299999237060547,2990000.0,3.7515735626220703
2018-09-04,3.880000114440918,3.799999952316284,3.799999952316284,3.859999895095825,1657385.0,3.780959367752075
2018-09-05,3.9000000953674316,3.8299999237060547,3.859999895095825,3.8499999046325684,963403.0,3.7711641788482666
2018-09-06,3.869999885559082,3.799999952316284,3.8299999237060547,3.8299999237060547,1369403.0,3.7515735626220703
2018-09-07,3.8499999046325684,3.759999990463257,3.8299999237060547,3.7899999618530273,1312900.0,3.712392807006836
2018-09-10,3.799999952316284,3.690000057220459,3.799999952316284,3.690000057220459,1694800.0,3.614440679550171
2018-09-11,3.799999952316284,3.6700000762939453,3.690000057220459,3.759999990463257,1835800.0,3.683007001876831
2018-09-12,3.7899999618530273,3.7300000190734863,3.759999990463257,3.740000009536743,1127600.0,3.663416862487793
2018-09-13,3.7899999618530273,3.740000009536743,3.740000009536743,3.7899999618530273,1118200.0,3.712392807006836
2018-09-14,3.8499999046325684,3.7899999618530273,3.809999942779541,3.8399999141693115,1831690.0,3.761368989944458
2018-09-17,3.859999895095825,3.7899999618530273,3.8299999237060547,3.8399999141693115,1467390.0,3.761368989944458
2018-09-18,3.950000047683716,3.8399999141693115,3.859999895095825,3.940000057220459,2654384.0,3.8593215942382812
2018-09-19,3.9800000190734863,3.930000066757202,3.9700000286102295,3.940000057220459,2461600.0,3.8593215942382812
2018-09-20,3.930000066757202,3.859999895095825,3.9000000953674316,3.9100000858306885,1650900.0,3.8299355506896973
2018-09-21,3.9600000381469727,3.890000104904175,3.890000104904175,3.950000047683716,1493600.0,3.8691165447235107
2018-09-25,3.9600000381469727,3.859999895095825,3.950000047683716,3.9200000762939453,2184661.0,3.839730978012085
2018-09-26,3.940000057220459,3.8499999046325684,3.940000057220459,3.869999885559082,2305500.0,3.790754556655884
2018-09-27,3.9000000953674316,3.809999942779541,3.890000104904175,3.819999933242798,2127400.0,3.741778612136841
2018-09-28,3.859999895095825,3.819999933242798,3.819999933242798,3.8399999141693115,1233971.0,3.761368989944458
2018-10-08,3.8299999237060547,3.75,3.8299999237060547,3.7699999809265137,2114132.0,3.6928024291992188
2018-10-09,3.8499999046325684,3.740000009536743,3.740000009536743,3.7799999713897705,1435903.0,3.7025976181030273
2018-10-10,3.8299999237060547,3.7699999809265137,3.799999952316284,3.819999933242798,1017438.0,3.741778612136841
2018-10-11,3.7799999713897705,3.450000047683716,3.7799999713897705,3.4800000190734863,3472573.0,3.408740520477295
2018-10-12,3.4700000286102295,3.2100000381469727,3.440000057220459,3.4100000858306885,3727110.0,3.3401741981506348
2018-10-15,3.450000047683716,3.359999895095825,3.4100000858306885,3.4100000858306885,1297400.0,3.3401741981506348
2018-10-16,3.4200000762939453,3.309999942779541,3.4100000858306885,3.3399999141693115,1586436.0,3.2716073989868164
2018-10-17,3.380000114440918,3.2899999618530273,3.3499999046325684,3.3499999046325684,1753800.0,3.281402587890625
2018-10-18,3.3499999046325684,3.200000047683716,3.3499999046325684,3.2200000286102295,2448234.0,3.154064655303955
2018-10-19,3.2899999618530273,3.049999952316284,3.190000057220459,3.2799999713897705,1998409.0,3.2128360271453857
2018-10-22,3.609999895095825,3.309999942779541,3.309999942779541,3.549999952316284,5268546.0,3.4773073196411133
2018-10-23,3.640000104904175,3.450000047683716,3.640000104904175,3.549999952316284,3428503.0,3.4773073196411133
2018-10-24,3.7200000286102295,3.440000057220459,3.440000057220459,3.5999999046325684,6068571.0,3.5262832641601562
2018-10-25,3.799999952316284,3.450000047683716,3.490000009536743,3.7899999618530273,5974044.0,3.712392807006836
2018-10-26,4.150000095367432,3.7899999618530273,3.9800000190734863,3.819999933242798,8452530.0,3.741778612136841
2018-10-29,3.740000009536743,3.5399999618530273,3.700000047683716,3.569999933242798,5218136.0,3.4968976974487305
2018-10-30,3.8299999237060547,3.509999990463257,3.509999990463257,3.7300000190734863,5911536.0,3.6536214351654053
2018-10-31,3.740000009536743,3.5999999046325684,3.690000057220459,3.700000047683716,4750594.0,3.6242358684539795
2018-11-01,3.7799999713897705,3.6500000953674316,3.7100000381469727,3.6500000953674316,4363806.0,3.5752596855163574
2018-11-02,3.7200000286102295,3.640000104904175,3.6700000762939453,3.680000066757202,3875657.0,3.604645252227783
2018-11-05,3.7200000286102295,3.640000104904175,3.700000047683716,3.700000047683716,2932872.0,3.6242358684539795
2018-11-06,3.690000057220459,3.619999885559082,3.690000057220459,3.640000104904175,2016692.0,3.565464496612549
2018-11-07,3.6700000762939453,3.619999885559082,3.640000104904175,3.619999885559082,2208375.0,3.5458738803863525
2018-11-08,3.680000066757202,3.609999895095825,3.630000114440918,3.630000114440918,2330676.0,3.5556693077087402
2018-11-09,3.630000114440918,3.5899999141693115,3.630000114440918,3.5999999046325684,1799865.0,3.5262832641601562
2018-11-12,3.7300000190734863,3.5899999141693115,3.5999999046325684,3.700000047683716,2899191.0,3.6242358684539795
2018-11-13,3.8499999046325684,3.630000114440918,3.680000066757202,3.809999942779541,7501433.0,3.731983184814453
2018-11-14,3.930000066757202,3.759999990463257,3.7899999618530273,3.7899999618530273,6732121.0,3.712392807006836
2018-11-15,3.8299999237060547,3.75,3.799999952316284,3.8299999237060547,4568395.0,3.7515735626220703
2018-11-16,3.950000047683716,3.819999933242798,3.8399999141693115,3.869999885559082,6706237.0,3.790754556655884
2018-11-19,4.260000228881836,3.7799999713897705,3.9000000953674316,4.260000228881836,11488571.0,4.172769069671631
2018-11-20,4.440000057220459,4.099999904632568,4.260000228881836,4.119999885559082,17997353.0,4.035635471343994
2018-11-21,4.179999828338623,3.9800000190734863,4.099999904632568,4.139999866485596,8955452.0,4.055225849151611
2018-11-22,4.170000076293945,4.010000228881836,4.150000095367432,4.050000190734863,4893096.0,3.967069149017334
2018-11-23,4.079999923706055,3.8499999046325684,4.079999923706055,3.869999885559082,5500118.0,3.790754556655884
2018-11-26,4.0,3.869999885559082,3.9100000858306885,3.950000047683716,3315446.0,3.8691165447235107
2018-11-27,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0,3.8691165447235107
2018-11-28,4.690000057220459,4.349999904632568,4.360000133514404,4.400000095367432,32817508.0,4.309901714324951
2018-11-29,4.409999847412109,4.199999809265137,4.239999771118164,4.309999942779541,19818784.0,4.221745014190674
2018-11-30,4.28000020980835,4.03000020980835,4.230000019073486,4.150000095367432,12580695.0,4.065021514892578
2018-12-03,4.409999847412109,4.179999828338623,4.239999771118164,4.360000133514404,14393811.0,4.270721435546875
2018-12-04,4.369999885559082,4.230000019073486,4.320000171661377,4.349999904632568,9812998.0,4.260925769805908
2018-12-05,4.269999980926514,4.119999885559082,4.190000057220459,4.179999828338623,10618112.0,4.094406604766846
2018-12-06,4.170000076293945,4.059999942779541,4.110000133514404,4.079999923706055,5302703.0,3.9964544773101807
2018-12-07,4.170000076293945,4.03000020980835,4.059999942779541,4.159999847412109,4725558.0,4.0748162269592285
2018-12-10,4.139999866485596,4.03000020980835,4.139999866485596,4.070000171661377,3174242.0,3.986659288406372
2018-12-11,4.099999904632568,4.03000020980835,4.050000190734863,4.070000171661377,2849200.0,3.986659288406372
2018-12-12,4.119999885559082,4.03000020980835,4.079999923706055,4.059999942779541,2734095.0,3.9768638610839844
2018-12-13,4.119999885559082,4.039999961853027,4.050000190734863,4.090000152587891,3380099.0,4.006249904632568
2018-12-14,4.090000152587891,3.8499999046325684,4.090000152587891,3.880000114440918,5784180.0,3.8005499839782715
2018-12-17,3.930000066757202,3.759999990463257,3.890000104904175,3.8399999141693115,4759292.0,3.761368989944458
2018-12-18,3.869999885559082,3.759999990463257,3.7799999713897705,3.819999933242798,2773295.0,3.741778612136841
2018-12-19,3.859999895095825,3.7300000190734863,3.859999895095825,3.7300000190734863,2647118.0,3.6536214351654053
2018-12-20,3.799999952316284,3.7100000381469727,3.759999990463257,3.7699999809265137,2796014.0,3.6928024291992188
2018-12-21,3.819999933242798,3.690000057220459,3.759999990463257,3.75,1964254.0,3.6732118129730225
2018-12-24,3.8299999237060547,3.7100000381469727,3.7899999618530273,3.759999990463257,2553900.0,3.683007001876831
2018-12-25,3.7699999809265137,3.549999952316284,3.7699999809265137,3.6500000953674316,4358200.0,3.5752596855163574
2018-12-26,3.680000066757202,3.609999895095825,3.6500000953674316,3.6500000953674316,2354454.0,3.5752596855163574
2018-12-27,3.75,3.5299999713897705,3.7200000286102295,3.5299999713897705,3279265.0,3.457716703414917
2018-12-28,3.6500000953674316,3.509999990463257,3.5399999618530273,3.5999999046325684,2731634.0,3.5262832641601562
2019-01-02,3.640000104904175,3.569999933242798,3.630000114440918,3.569999933242798,1970569.0,3.4968976974487305
2019-01-03,3.7899999618530273,3.630000114440918,3.640000104904175,3.690000057220459,4081303.0,3.614440679550171
2019-01-04,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0.0,3.614440679550171
2019-01-07,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0.0,3.614440679550171
2019-01-08,4.599999904632568,4.190000057220459,4.599999904632568,4.21999979019165,34627798.0,4.133587837219238
2019-01-09,4.289999961853027,4.079999923706055,4.150000095367432,4.139999866485596,20976953.0,4.055225849151611
2019-01-10,4.199999809265137,4.039999961853027,4.170000076293945,4.039999961853027,12866700.0,3.9572737216949463
2019-01-11,4.079999923706055,4.0,4.039999961853027,4.070000171661377,9654097.0,3.986659288406372
2019-01-14,4.099999904632568,4.0,4.099999904632568,4.010000228881836,5548563.0,3.9278881549835205
2019-01-15,4.099999904632568,3.9600000381469727,4.010000228881836,4.090000152587891,6618624.0,4.006249904632568
2019-01-16,4.090000152587891,4.0,4.090000152587891,4.019999980926514,4844193.0,3.93768310546875
2019-01-17,4.03000020980835,3.930000066757202,4.03000020980835,3.9600000381469727,5074484.0,3.8789117336273193
2019-01-18,4.0,3.9200000762939453,3.950000047683716,3.9600000381469727,4444500.0,3.8789117336273193
2019-01-21,4.0,3.950000047683716,3.9700000286102295,3.9800000190734863,3238703.0,3.8985023498535156
2019-01-22,3.990000009536743,3.9000000953674316,3.9800000190734863,3.940000057220459,3668827.0,3.8593215942382812
2019-01-23,3.9700000286102295,3.890000104904175,3.9000000953674316,3.9600000381469727,2110541.0,3.8789117336273193
2019-01-24,4.019999980926514,3.930000066757202,3.940000057220459,3.9800000190734863,3572141.0,3.8985023498535156
2019-01-25,3.990000009536743,3.9000000953674316,3.9800000190734863,3.9000000953674316,4055765.0,3.8201406002044678
2019-01-28,3.950000047683716,3.819999933242798,3.9100000858306885,3.8399999141693115,3736321.0,3.761368989944458
2019-01-29,3.869999885559082,3.7100000381469727,3.8499999046325684,3.799999952316284,3388391.0,3.7221879959106445
2019-01-30,3.8299999237060547,3.75,3.7799999713897705,3.759999990463257,2014700.0,3.683007001876831
2019-01-31,3.809999942779541,3.700000047683716,3.740000009536743,3.7200000286102295,3368756.0,3.6438262462615967
2019-02-01,4.090000152587891,3.7300000190734863,3.740000009536743,3.940000057220459,6600889.0,3.8593215942382812
2019-02-11,4.03000020980835,3.859999895095825,3.940000057220459,4.03000020980835,6040419.0,3.9474785327911377
2019-02-12,4.059999942779541,3.9800000190734863,4.039999961853027,4.050000190734863,5331729.0,3.967069149017334
2019-02-13,4.159999847412109,3.990000009536743,4.059999942779541,4.090000152587891,9066603.0,4.006249904632568
2019-02-14,4.130000114440918,4.050000190734863,4.059999942779541,4.110000133514404,6390086.0,4.0258402824401855
2019-02-15,4.28000020980835,4.059999942779541,4.119999885559082,4.070000171661377,8615564.0,3.986659288406372
2019-02-18,4.25,4.059999942779541,4.119999885559082,4.210000038146973,11021451.0,4.12379264831543
2019-02-19,4.320000171661377,4.150000095367432,4.25,4.210000038146973,11217932.0,4.12379264831543
2019-02-20,4.25,4.139999866485596,4.210000038146973,4.190000057220459,5491529.0,4.1042022705078125
2019-02-21,4.260000228881836,4.139999866485596,4.170000076293945,4.150000095367432,7316375.0,4.065021514892578
2019-02-22,4.489999771118164,4.110000133514404,4.119999885559082,4.400000095367432,18293731.0,4.309901714324951
2019-02-25,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.309901714324951
2019-02-26,5.139999866485596,4.679999828338623,4.900000095367432,4.679999828338623,37336792.0,4.584168434143066
2019-02-27,4.949999809265137,4.610000133514404,4.610000133514404,4.789999961853027,20461659.0,4.691915988922119
2019-02-28,4.789999961853027,4.579999923706055,4.789999961853027,4.599999904632568,13833664.0,4.5058064460754395
2019-03-01,4.75,4.570000171661377,4.590000152587891,4.710000038146973,10440280.0,4.613554000854492
2019-03-04,4.929999828338623,4.71999979019165,4.75,4.739999771118164,20632962.0,4.642939567565918
2019-03-05,4.840000152587891,4.679999828338623,4.739999771118164,4.829999923706055,12357206.0,4.7310967445373535
2019-03-06,5.079999923706055,4.809999942779541,4.889999866485596,5.03000020980835,23543869.0,4.927001476287842
2019-03-07,5.03000020980835,5.03000020980835,5.03000020980835,5.03000020980835,0.0,4.927001476287842
2019-03-08,6.079999923706055,5.53000020980835,5.699999809265137,6.079999923706055,108930563.0,5.955501079559326
2019-03-11,5.949999809265137,5.46999979019165,5.809999942779541,5.809999942779541,64581012.0,5.6910295486450195
2019-03-12,6.190000057220459,5.679999828338623,5.78000020980835,5.880000114440918,55766743.0,5.759596347808838
2019-03-13,5.760000228881836,5.349999904632568,5.71999979019165,5.389999866485596,38199976.0,5.279630184173584
2019-03-14,5.480000019073486,5.019999980926514,5.309999942779541,5.110000133514404,24003487.0,5.005363464355469
2019-03-15,5.239999771118164,5.090000152587891,5.139999866485596,5.179999828338623,17170225.0,5.073929786682129
2019-03-18,5.269999980926514,5.019999980926514,5.170000076293945,5.269999980926514,16323580.0,5.1620869636535645
2019-03-19,5.449999809265137,5.210000038146973,5.309999942779541,5.300000190734863,17547603.0,5.191473007202148
2019-03-20,5.480000019073486,5.230000019073486,5.349999904632568,5.460000038146973,21175476.0,5.348196983337402
2019-03-21,5.590000152587891,5.320000171661377,5.380000114440918,5.489999771118164,26673174.0,5.37758207321167
2019-03-22,5.480000019073486,5.260000228881836,5.460000038146973,5.409999847412109,16213768.0,5.299220085144043
2019-03-25,5.550000190734863,5.230000019073486,5.300000190734863,5.300000190734863,16385148.0,5.191473007202148
2019-03-26,5.360000133514404,5.059999942779541,5.289999961853027,5.150000095367432,15986751.0,5.044544696807861
2019-03-27,5.289999961853027,5.110000133514404,5.150000095367432,5.190000057220459,9939509.0,5.083725452423096
2019-03-28,5.25,5.050000190734863,5.159999847412109,5.119999885559082,8152603.0,5.015158653259277
2019-03-29,5.329999923706055,5.099999904632568,5.110000133514404,5.329999923706055,12768335.0,5.220858097076416
2019-04-01,5.53000020980835,5.329999923706055,5.329999923706055,5.46999979019165,15732053.0,5.357991695404053
2019-04-02,5.519999980926514,5.389999866485596,5.5,5.409999847412109,15378448.0,5.299220085144043
2019-04-03,5.53000020980835,5.329999923706055,5.369999885559082,5.510000228881836,13665919.0,5.397172927856445
2019-04-04,5.630000114440918,5.440000057220459,5.539999961853027,5.46999979019165,14614729.0,5.357991695404053
2019-04-08,5.550000190734863,5.289999961853027,5.480000019073486,5.349999904632568,14239158.0,5.240448951721191
2019-04-09,5.440000057220459,5.300000190734863,5.400000095367432,5.400000095367432,9654513.0,5.289424896240234
2019-04-10,5.489999771118164,5.260000228881836,5.400000095367432,5.429999828338623,11553281.0,5.31881046295166
2019-04-11,5.599999904632568,5.360000133514404,5.429999828338623,5.559999942779541,22217504.0,5.446148872375488
2019-04-12,5.889999866485596,5.460000038146973,5.510000228881836,5.869999885559082,36233349.0,5.749800682067871
2019-04-15,5.840000152587891,5.559999942779541,5.809999942779541,5.570000171661377,27583461.0,5.455944061279297
2019-04-16,5.590000152587891,5.309999942779541,5.579999923706055,5.510000228881836,15837564.0,5.397172927856445
2019-04-17,5.53000020980835,5.420000076293945,5.519999980926514,5.449999809265137,11236198.0,5.3384013175964355
2019-04-18,5.590000152587891,5.360000133514404,5.429999828338623,5.5,12689222.0,5.3873772621154785
2019-04-19,5.510000228881836,5.380000114440918,5.460000038146973,5.420000076293945,8007500.0,5.30901575088501
2019-04-22,5.46999979019165,5.300000190734863,5.429999828338623,5.300000190734863,8932300.0,5.191473007202148
2019-04-23,5.380000114440918,5.239999771118164,5.300000190734863,5.260000228881836,6731000.0,5.152292251586914
2019-04-24,5.329999923706055,5.139999866485596,5.260000228881836,5.269999980926514,7365310.0,5.1620869636535645
2019-04-25,5.269999980926514,5.0,5.269999980926514,5.019999980926514,9191200.0,4.917206287384033
2019-04-26,5.059999942779541,4.78000020980835,5.019999980926514,4.869999885559082,10153562.0,4.770277500152588
2019-05-06,5.420000076293945,4.820000171661377,5.210000038146973,5.150000095367432,25409284.0,5.044544696807861
2019-05-07,5.570000171661377,5.170000076293945,5.199999809265137,5.53000020980835,33663522.0,5.4167633056640625
2019-05-08,5.659999847412109,5.309999942779541,5.400000095367432,5.480000019073486,31849649.0,5.367786884307861
2019-05-09,5.400000095367432,5.090000152587891,5.230000019073486,5.150000095367432,23446549.0,5.044544696807861
2019-05-10,5.630000114440918,5.179999828338623,5.269999980926514,5.53000020980835,31206913.0,5.4167633056640625
2019-05-13,5.840000152587891,5.389999866485596,5.420000076293945,5.789999961853027,40387677.0,5.671439170837402
2019-05-14,5.710000038146973,5.5,5.699999809265137,5.619999885559082,23767192.0,5.504920482635498
2019-05-15,5.989999771118164,5.610000133514404,5.659999847412109,5.869999885559082,37019330.0,5.749800682067871
2019-05-16,6.079999923706055,5.75,5.849999904632568,5.820000171661377,33907187.0,5.700825214385986
2019-05-17,5.789999961853027,5.320000171661377,5.769999980926514,5.409999847412109,39017738.0,5.299220085144043
2019-05-20,5.489999771118164,5.28000020980835,5.28000020980835,5.360000133514404,19466176.0,5.250244617462158
2019-05-21,5.440000057220459,5.260000228881836,5.349999904632568,5.349999904632568,16943979.0,5.240448951721191
2019-05-22,5.349999904632568,5.099999904632568,5.329999923706055,5.119999885559082,20610970.0,5.015158653259277
2019-05-23,5.150000095367432,5.0,5.130000114440918,5.059999942779541,9922133.0,4.956387519836426
2019-05-24,5.079999923706055,4.889999866485596,5.0,4.900000095367432,10801812.0,4.799663543701172
2019-05-27,5.090000152587891,4.880000114440918,4.940000057220459,5.079999923706055,10887833.0,4.975977897644043
2019-05-28,5.170000076293945,5.03000020980835,5.079999923706055,5.090000152587891,8931534.0,4.985773086547852
2019-05-29,5.130000114440918,5.050000190734863,5.059999942779541,5.079999923706055,5516531.0,4.975977897644043
2019-05-30,5.059999942779541,4.940000057220459,5.039999961853027,5.039999961853027,6851397.0,4.93679666519165
2019-05-31,5.130000114440918,5.0,5.070000171661377,5.050000190734863,6265843.0,4.946592330932617
2019-06-03,5.110000133514404,4.989999771118164,5.059999942779541,5.010000228881836,5293890.0,4.907411098480225
2019-06-04,5.039999961853027,4.880000114440918,5.0,4.909999847412109,5060399.0,4.8094587326049805
2019-06-05,4.96999979019165,4.889999866485596,4.949999809265137,4.900000095367432,3935300.0,4.8242268562316895
2019-06-06,4.920000076293945,4.659999847412109,4.920000076293945,4.699999809265137,6400728.0,4.6273193359375
2019-06-10,4.809999942779541,4.550000190734863,4.730000019073486,4.800000190734863,6134260.0,4.725773334503174
2019-06-11,5.010000228881836,4.760000228881836,4.78000020980835,4.980000019073486,7260178.0,4.902989864349365
2019-06-12,5.010000228881836,4.869999885559082,4.980000019073486,4.909999847412109,7625459.0,4.834072113037109
2019-06-13,5.010000228881836,4.849999904632568,4.889999866485596,4.989999771118164,7331900.0,4.912835121154785
2019-06-14,5.03000020980835,4.849999904632568,4.96999979019165,4.880000114440918,6586356.0,4.80453634262085
2019-06-17,4.949999809265137,4.849999904632568,4.860000133514404,4.889999866485596,3576505.0,4.8143815994262695
2019-06-18,4.949999809265137,4.860000133514404,4.889999866485596,4.929999828338623,3407000.0,4.853762626647949
2019-06-19,5.150000095367432,4.920000076293945,5.110000133514404,4.940000057220459,7156317.0,4.863608360290527
2019-06-20,5.190000057220459,4.880000114440918,4.920000076293945,5.070000171661377,14243472.0,4.991598129272461
2019-06-21,5.139999866485596,5.019999980926514,5.039999961853027,5.090000152587891,10851858.0,5.011289119720459
2019-06-24,5.110000133514404,5.010000228881836,5.090000152587891,5.039999961853027,6790530.0,4.962061882019043
2019-06-25,5.059999942779541,4.909999847412109,5.050000190734863,4.989999771118164,5580390.0,4.912835121154785
2019-06-26,4.989999771118164,4.920000076293945,4.960000038146973,4.949999809265137,3428192.0,4.873453617095947
2019-06-27,5.010000228881836,4.929999828338623,4.929999828338623,4.960000038146973,5217963.0,4.883299350738525
2019-06-28,5.170000076293945,4.960000038146973,4.960000038146973,5.070000171661377,11099071.0,4.991598129272461
2019-07-01,5.150000095367432,5.070000171661377,5.110000133514404,5.130000114440918,12225961.0,5.050670146942139
2019-07-02,5.150000095367432,5.090000152587891,5.130000114440918,5.099999904632568,5299956.0,5.021133899688721
2019-07-03,5.130000114440918,5.010000228881836,5.099999904632568,5.079999923706055,6939547.0,5.001443386077881
2019-07-04,5.110000133514404,5.019999980926514,5.079999923706055,5.059999942779541,4813650.0,4.981752872467041
2019-07-05,5.099999904632568,5.039999961853027,5.039999961853027,5.090000152587891,4535157.0,5.011289119720459
2019-07-08,5.079999923706055,4.900000095367432,5.070000171661377,4.920000076293945,6880373.0,4.8439178466796875
2019-07-09,4.960000038146973,4.869999885559082,4.920000076293945,4.940000057220459,4282752.0,4.863608360290527
2019-07-10,4.96999979019165,4.889999866485596,4.949999809265137,4.909999847412109,2958900.0,4.834072113037109
2019-07-11,4.96999979019165,4.849999904632568,4.940000057220459,4.849999904632568,5008700.0,4.775000095367432
2019-07-12,4.889999866485596,4.769999980926514,4.889999866485596,4.789999961853027,5372150.0,4.715928077697754
2019-07-15,4.960000038146973,4.619999885559082,4.820000171661377,4.960000038146973,9950650.0,4.883299350738525
2019-07-16,4.920000076293945,4.849999904632568,4.900000095367432,4.860000133514404,5636914.0,4.78484582901001
2019-07-17,4.900000095367432,4.829999923706055,4.860000133514404,4.840000152587891,3446000.0,4.765154838562012
2019-07-18,4.829999923706055,4.730000019073486,4.829999923706055,4.739999771118164,3937200.0,4.666700839996338
2019-07-19,4.849999904632568,4.760000228881836,4.769999980926514,4.789999961853027,3710699.0,4.715928077697754
2019-07-22,4.809999942779541,4.679999828338623,4.809999942779541,4.679999828338623,4483991.0,4.60762882232666
2019-07-23,4.71999979019165,4.579999923706055,4.659999847412109,4.670000076293945,6643646.0,4.59778356552124
2019-07-24,4.730000019073486,4.650000095367432,4.679999828338623,4.670000076293945,5421429.0,4.59778356552124
2019-07-25,4.690000057220459,4.630000114440918,4.659999847412109,4.679999828338623,3314182.0,4.60762882232666
2019-07-26,4.739999771118164,4.650000095367432,4.659999847412109,4.71999979019165,4575085.0,4.647010326385498
2019-07-29,4.760000228881836,4.690000057220459,4.710000038146973,4.699999809265137,3108057.0,4.6273193359375
2019-07-30,4.800000190734863,4.699999809265137,4.699999809265137,4.769999980926514,5132090.0,4.696237087249756
2019-07-31,4.769999980926514,4.710000038146973,4.739999771118164,4.730000019073486,2781696.0,4.656856060028076
2019-08-01,4.739999771118164,4.630000114440918,4.71999979019165,4.650000095367432,4556600.0,4.5780930519104
2019-08-02,4.619999885559082,4.519999980926514,4.590000152587891,4.570000171661377,3808464.0,4.499330043792725
2019-08-05,4.590000152587891,4.449999809265137,4.579999923706055,4.46999979019165,4863346.0,4.400876045227051
2019-08-06,4.420000076293945,4.190000057220459,4.409999847412109,4.25,7725668.0,4.18427848815918
2019-08-07,4.679999828338623,4.260000228881836,4.260000228881836,4.46999979019165,12113945.0,4.400876045227051
2019-08-08,4.53000020980835,4.349999904632568,4.449999809265137,4.360000133514404,7484775.0,4.292577743530273
2019-08-09,4.409999847412109,4.260000228881836,4.369999885559082,4.260000228881836,4730518.0,4.194124221801758
2019-08-12,4.329999923706055,4.25,4.320000171661377,4.329999923706055,2932763.0,4.2630414962768555
2019-08-13,4.329999923706055,4.269999980926514,4.289999961853027,4.300000190734863,2414106.0,4.2335052490234375
2019-08-14,4.460000038146973,4.329999923706055,4.349999904632568,4.360000133514404,6268100.0,4.292577743530273
2019-08-15,4.559999942779541,4.260000228881836,4.320000171661377,4.550000190734863,9222593.0,4.479639530181885
2019-08-16,4.78000020980835,4.519999980926514,4.599999904632568,4.550000190734863,14635791.0,4.479639530181885
2019-08-19,4.599999904632568,4.480000019073486,4.539999961853027,4.590000152587891,13888057.0,4.519021034240723
2019-08-20,4.590000152587891,4.5,4.590000152587891,4.510000228881836,7691217.0,4.440258026123047
2019-08-21,4.639999866485596,4.519999980926514,4.539999961853027,4.559999942779541,9500663.0,4.489484786987305
2019-08-22,4.610000133514404,4.519999980926514,4.579999923706055,4.539999961853027,4376700.0,4.469793796539307
2019-08-23,4.559999942779541,4.480000019073486,4.559999942779541,4.489999771118164,4886860.0,4.420567035675049
2019-08-26,4.409999847412109,4.28000020980835,4.28000020980835,4.389999866485596,5531355.0,4.322113513946533
2019-08-27,4.480000019073486,4.400000095367432,4.409999847412109,4.460000038146973,5205801.0,4.391031265258789
2019-08-28,4.489999771118164,4.409999847412109,4.489999771118164,4.409999847412109,3762883.0,4.341804027557373
2019-08-29,4.46999979019165,4.380000114440918,4.449999809265137,4.389999866485596,3621133.0,4.322113513946533
2019-08-30,4.440000057220459,4.309999942779541,4.389999866485596,4.320000171661377,5452121.0,4.2531962394714355
2019-09-02,4.420000076293945,4.320000171661377,4.349999904632568,4.409999847412109,5259279.0,4.341804027557373
2019-09-03,4.440000057220459,4.369999885559082,4.409999847412109,4.389999866485596,5038300.0,4.322113513946533
2019-09-04,4.440000057220459,4.360000133514404,4.389999866485596,4.440000057220459,5835246.0,4.371340274810791
2019-09-05,4.570000171661377,4.449999809265137,4.449999809265137,4.510000228881836,9772000.0,4.440258026123047
2019-09-06,4.539999961853027,4.440000057220459,4.519999980926514,4.489999771118164,6569715.0,4.420567035675049
2019-09-09,4.550000190734863,4.5,4.53000020980835,4.539999961853027,6358314.0,4.469793796539307
2019-09-10,4.570000171661377,4.5,4.559999942779541,4.550000190734863,6026826.0,4.479639530181885
2019-09-11,4.570000171661377,4.519999980926514,4.550000190734863,4.53000020980835,5619214.0,4.459949016571045
2019-09-12,4.559999942779541,4.53000020980835,4.53000020980835,4.559999942779541,4947556.0,4.489484786987305
2019-09-16,4.650000095367432,4.53000020980835,4.619999885559082,4.550000190734863,7539577.0,4.479639530181885
2019-09-17,4.539999961853027,4.380000114440918,4.539999961853027,4.440000057220459,6079200.0,4.371340274810791
2019-09-18,4.460000038146973,4.380000114440918,4.449999809265137,4.389999866485596,4529900.0,4.322113513946533
2019-09-19,4.420000076293945,4.360000133514404,4.389999866485596,4.420000076293945,3969247.0,4.351649761199951
2019-09-20,4.440000057220459,4.389999866485596,4.420000076293945,4.429999828338623,4021460.0,4.361495018005371
2019-09-23,4.440000057220459,4.320000171661377,4.440000057220459,4.349999904632568,4345185.0,4.282732009887695
2019-09-24,4.400000095367432,4.329999923706055,4.349999904632568,4.349999904632568,3954900.0,4.282732009887695
2019-09-25,4.349999904632568,4.28000020980835,4.349999904632568,4.289999961853027,4289246.0,4.223659992218018
2019-09-26,4.309999942779541,4.210000038146973,4.269999980926514,4.239999771118164,3689500.0,4.174432754516602
2019-09-27,4.320000171661377,4.21999979019165,4.25,4.28000020980835,3937139.0,4.213814735412598
2019-09-30,4.289999961853027,4.239999771118164,4.28000020980835,4.25,2597434.0,4.18427848815918
2019-10-08,4.340000152587891,4.25,4.260000228881836,4.289999961853027,4304125.0,4.223659992218018
2019-10-09,4.340000152587891,4.199999809265137,4.289999961853027,4.340000152587891,2810953.0,4.272886753082275
2019-10-10,4.380000114440918,4.320000171661377,4.349999904632568,4.360000133514404,2877199.0,4.292577743530273
2019-10-11,4.400000095367432,4.340000152587891,4.380000114440918,4.389999866485596,4177765.0,4.322113513946533
2019-10-14,4.449999809265137,4.400000095367432,4.420000076293945,4.440000057220459,4703374.0,4.371340274810791
2019-10-15,4.449999809265137,4.389999866485596,4.449999809265137,4.409999847412109,3343909.0,4.341804027557373
2019-10-16,4.440000057220459,4.389999866485596,4.429999828338623,4.400000095367432,2430764.0,4.331958770751953
2019-10-17,4.429999828338623,4.340000152587891,4.429999828338623,4.360000133514404,3020870.0,4.292577743530273
2019-10-18,4.389999866485596,4.230000019073486,4.389999866485596,4.25,3243820.0,4.18427848815918
2019-10-21,4.260000228881836,4.170000076293945,4.239999771118164,4.21999979019165,2865899.0,4.154742240905762
2019-10-22,4.260000228881836,4.199999809265137,4.239999771118164,4.260000228881836,1912610.0,4.194124221801758
2019-10-23,4.269999980926514,4.199999809265137,4.260000228881836,4.210000038146973,2184463.0,4.144896984100342
2019-10-24,4.25,4.179999828338623,4.25,4.230000019073486,2068657.0,4.16458797454834
2019-10-25,4.239999771118164,4.179999828338623,4.239999771118164,4.239999771118164,2429541.0,4.174432754516602
2019-10-28,4.329999923706055,4.230000019073486,4.25,4.320000171661377,4685822.0,4.2531962394714355
2019-10-29,4.360000133514404,4.25,4.360000133514404,4.260000228881836,3713842.0,4.194124221801758
2019-10-30,4.28000020980835,4.199999809265137,4.25,4.210000038146973,2662353.0,4.144896984100342
2019-10-31,4.239999771118164,4.139999866485596,4.179999828338623,4.170000076293945,3820100.0,4.105515480041504
2019-11-01,4.190000057220459,4.130000114440918,4.130000114440918,4.170000076293945,3064140.0,4.105515480041504
2019-11-04,4.190000057220459,4.139999866485596,4.179999828338623,4.159999847412109,3604600.0,4.095670223236084
2019-11-05,4.170000076293945,4.070000171661377,4.139999866485596,4.119999885559082,3470669.0,4.056288719177246
2019-11-06,4.139999866485596,4.059999942779541,4.110000133514404,4.099999904632568,2649264.0,4.036597728729248
2019-11-07,4.130000114440918,4.059999942779541,4.099999904632568,4.099999904632568,2514340.0,4.036597728729248
2019-11-08,4.139999866485596,4.059999942779541,4.110000133514404,4.079999923706055,2320006.0,4.016907215118408
2019-11-11,4.070000171661377,3.950000047683716,4.059999942779541,3.9600000381469727,3552055.0,3.8987629413604736
2019-11-12,3.990000009536743,3.9100000858306885,3.9600000381469727,3.9700000286102295,2032000.0,3.9086084365844727
2019-11-13,3.9700000286102295,3.9000000953674316,3.9600000381469727,3.930000066757202,1682706.0,3.8692269325256348
2019-11-14,3.950000047683716,3.9000000953674316,3.9000000953674316,3.9100000858306885,1720540.0,3.849536180496216
2019-11-15,3.9100000858306885,3.7699999809265137,3.9000000953674316,3.7899999618530273,4404750.0,3.7313919067382812
2019-11-18,3.8499999046325684,3.75,3.8399999141693115,3.819999933242798,1940797.0,3.76092791557312
2019-11-19,3.9000000953674316,3.7899999618530273,3.809999942779541,3.9000000953674316,2769367.0,3.839690923690796
2019-11-20,3.9100000858306885,3.869999885559082,3.9100000858306885,3.9000000953674316,2215318.0,3.839690923690796
2019-11-21,3.9200000762939453,3.8499999046325684,3.890000104904175,3.9000000953674316,1744667.0,3.839690923690796
2019-11-22,3.930000066757202,3.869999885559082,3.930000066757202,3.9000000953674316,2414800.0,3.839690923690796
2019-11-25,3.9800000190734863,3.869999885559082,3.890000104904175,3.9700000286102295,3454185.0,3.9086084365844727
2019-11-26,4.03000020980835,3.930000066757202,3.9800000190734863,3.940000057220459,2197700.0,3.879072427749634
2019-11-27,3.940000057220459,3.8399999141693115,3.930000066757202,3.869999885559082,2967900.0,3.810154676437378
2019-11-28,3.9000000953674316,3.8499999046325684,3.8499999046325684,3.8499999046325684,1426000.0,3.790463924407959
2019-11-29,3.940000057220459,3.8499999046325684,3.869999885559082,3.9200000762939453,2242806.0,3.859381675720215
2019-12-02,3.9600000381469727,3.880000114440918,3.950000047683716,3.9000000953674316,2062406.0,3.839690923690796
2019-12-03,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.9100000858306885,1177100.0,3.849536180496216
2019-12-04,3.9200000762939453,3.880000114440918,3.9200000762939453,3.9000000953674316,1366100.0,3.839690923690796
2019-12-05,3.940000057220459,3.890000104904175,3.9200000762939453,3.930000066757202,1522350.0,3.8692269325256348
2019-12-06,3.950000047683716,3.9100000858306885,3.940000057220459,3.940000057220459,1519320.0,3.879072427749634
2019-12-09,3.9700000286102295,3.930000066757202,3.950000047683716,3.940000057220459,1809300.0,3.879072427749634
2019-12-10,3.950000047683716,3.9000000953674316,3.950000047683716,3.9100000858306885,1942100.0,3.849536180496216
2019-12-11,3.9600000381469727,3.9000000953674316,3.930000066757202,3.950000047683716,2201800.0,3.8889176845550537
2019-12-12,3.950000047683716,3.9000000953674316,3.940000057220459,3.9100000858306885,1729700.0,3.849536180496216
2019-12-13,3.9800000190734863,3.9200000762939453,3.9200000762939453,3.9700000286102295,3119200.0,3.9086084365844727
2019-12-16,4.039999961853027,3.950000047683716,3.9800000190734863,4.019999980926514,4479400.0,3.9578351974487305
2019-12-17,4.420000076293945,4.0,4.010000228881836,4.420000076293945,13897665.0,4.351649761199951
2019-12-18,4.460000038146973,4.289999961853027,4.449999809265137,4.320000171661377,20038946.0,4.2531962394714355
2019-12-19,4.360000133514404,4.230000019073486,4.28000020980835,4.309999942779541,9251855.0,4.243350505828857
2019-12-20,4.369999885559082,4.269999980926514,4.309999942779541,4.309999942779541,8266495.0,4.243350505828857
2019-12-23,4.440000057220459,4.230000019073486,4.360000133514404,4.230000019073486,10638400.0,4.16458797454834
2019-12-24,4.260000228881836,4.159999847412109,4.21999979019165,4.25,5807610.0,4.18427848815918
2019-12-25,4.230000019073486,4.130000114440918,4.230000019073486,4.179999828338623,5649765.0,4.115360736846924
2019-12-26,4.28000020980835,4.150000095367432,4.199999809265137,4.28000020980835,5609465.0,4.213814735412598
2019-12-27,4.349999904632568,4.21999979019165,4.269999980926514,4.230000019073486,7392216.0,4.16458797454834
2019-12-30,4.349999904632568,4.170000076293945,4.21999979019165,4.300000190734863,6897247.0,4.2335052490234375
2019-12-31,4.320000171661377,4.25,4.289999961853027,4.289999961853027,5043485.0,4.223659992218018
2020-01-02,4.360000133514404,4.300000190734863,4.300000190734863,4.349999904632568,8574429.0,4.282732009887695
2020-01-03,4.380000114440918,4.329999923706055,4.349999904632568,4.360000133514404,5888919.0,4.292577743530273
2020-01-06,4.360000133514404,4.25,4.340000152587891,4.329999923706055,5902624.0,4.2630414962768555
2020-01-07,4.380000114440918,4.340000152587891,4.349999904632568,4.369999885559082,6517778.0,4.302422523498535
2020-01-08,4.25,4.25,4.25,4.25,6747443.0,4.18427848815918
2020-01-09,4.360000133514404,4.269999980926514,4.269999980926514,4.320000171661377,5743721.0,4.2531962394714355
2020-01-10,4.369999885559082,4.329999923706055,4.340000152587891,4.360000133514404,6325717.0,4.292577743530273
2020-01-13,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,4281250.0,4.302422523498535
2020-01-14,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,16421805.0,4.381185531616211
2020-01-15,4.449999809265137,4.340000152587891,4.449999809265137,4.369999885559082,7091600.0,4.302422523498535
2020-01-16,4.389999866485596,4.300000190734863,4.389999866485596,4.320000171661377,4116431.0,4.2531962394714355
2020-01-17,4.340000152587891,4.28000020980835,4.320000171661377,4.289999961853027,2862900.0,4.223659992218018
2020-01-20,4.309999942779541,4.260000228881836,4.289999961853027,4.300000190734863,3167776.0,4.2335052490234375
2020-01-21,4.320000171661377,4.230000019073486,4.320000171661377,4.239999771118164,3485400.0,4.174432754516602
2020-01-22,4.260000228881836,4.159999847412109,4.239999771118164,4.230000019073486,3538181.0,4.16458797454834
2020-01-23,4.21999979019165,4.090000152587891,4.210000038146973,4.130000114440918,4632717.0,4.066134452819824
2020-02-03,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,3038100.0,3.6624743938446045
2020-02-04,3.690000057220459,3.4100000858306885,3.4100000858306885,3.5899999141693115,12160021.0,3.534484624862671
2020-02-05,3.7300000190734863,3.5799999237060547,3.5899999141693115,3.680000066757202,7834461.0,3.6230928897857666
2020-02-06,3.740000009536743,3.619999885559082,3.690000057220459,3.7200000286102295,6459378.0,3.6624743938446045
2020-02-07,3.7799999713897705,3.6600000858306885,3.7100000381469727,3.7699999809265137,6214223.0,3.7117011547088623
2020-02-10,3.9100000858306885,3.7300000190734863,3.7799999713897705,3.880000114440918,7281791.0,3.820000171661377
2020-02-11,4.010000228881836,3.869999885559082,3.869999885559082,3.9200000762939453,7577461.0,3.859381675720215
2020-02-12,3.950000047683716,3.890000104904175,3.9200000762939453,3.940000057220459,3644559.0,3.879072427749634
2020-02-13,3.990000009536743,3.880000114440918,3.930000066757202,3.890000104904175,4842928.0,3.829845666885376
2020-02-14,3.9100000858306885,3.8399999141693115,3.890000104904175,3.8499999046325684,5117610.0,3.790463924407959
2020-02-17,3.9800000190734863,3.8499999046325684,3.8499999046325684,3.9700000286102295,5845600.0,3.9086084365844727
2020-02-18,4.059999942779541,3.9800000190734863,3.990000009536743,4.019999980926514,5460312.0,3.9578351974487305
2020-02-19,4.159999847412109,4.010000228881836,4.039999961853027,4.079999923706055,8071567.0,4.016907215118408
2020-02-20,4.239999771118164,4.050000190734863,4.139999866485596,4.190000057220459,10588695.0,4.125206470489502
2020-02-21,4.21999979019165,4.119999885559082,4.190000057220459,4.139999866485596,9638600.0,4.075979232788086
2020-02-24,4.119999885559082,4.039999961853027,4.119999885559082,4.090000152587891,8462300.0,4.026752948760986
2020-02-25,4.079999923706055,3.930000066757202,4.03000020980835,4.039999961853027,9833029.0,3.9775259494781494
2020-02-26,4.150000095367432,3.9700000286102295,4.010000228881836,4.059999942779541,11056953.0,3.9972164630889893
2020-02-27,4.130000114440918,4.039999961853027,4.070000171661377,4.070000171661377,7552800.0,4.007061958312988
2020-02-28,4.019999980926514,3.809999942779541,4.019999980926514,3.8299999237060547,17096245.0,3.77077317237854
2020-03-02,3.9800000190734863,3.819999933242798,3.819999933242798,3.950000047683716,10417525.0,3.8889176845550537
2020-03-03,4.059999942779541,3.950000047683716,4.0,3.9800000190734863,7772310.0,3.9184536933898926
2020-03-04,4.150000095367432,3.950000047683716,3.9600000381469727,4.150000095367432,15230095.0,4.085824966430664
2020-03-05,4.369999885559082,4.179999828338623,4.179999828338623,4.289999961853027,19043884.0,4.223659992218018
2020-03-06,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-09,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-10,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-11,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-12,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-13,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-16,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-17,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-18,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-19,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.223659992218018
2020-03-20,4.289999961853027,3.9600000381469727,4.289999961853027,4.110000133514404,24042198.0,4.046443462371826
2020-03-23,4.0,3.7200000286102295,4.0,3.7300000190734863,15053848.0,3.6723196506500244
2020-03-24,3.819999933242798,3.6500000953674316,3.7899999618530273,3.75,8931365.0,3.6920104026794434
2020-03-25,3.8399999141693115,3.75,3.819999933242798,3.799999952316284,7073829.0,3.741237163543701
2020-03-26,3.7899999618530273,3.700000047683716,3.7899999618530273,3.700000047683716,5510146.0,3.6427836418151855
2020-03-27,3.8399999141693115,3.7200000286102295,3.740000009536743,3.7699999809265137,6863480.0,3.7117011547088623
2020-03-30,3.7799999713897705,3.640000104904175,3.7799999713897705,3.6700000762939453,5436062.0,3.6132476329803467
2020-03-31,3.7300000190734863,3.680000066757202,3.700000047683716,3.680000066757202,3393052.0,3.6230928897857666
2020-04-01,3.7200000286102295,3.6500000953674316,3.690000057220459,3.6700000762939453,3211664.0,3.6132476329803467
2020-04-02,3.740000009536743,3.619999885559082,3.6500000953674316,3.7300000190734863,3105242.0,3.6723196506500244
2020-04-03,3.759999990463257,3.700000047683716,3.7100000381469727,3.7200000286102295,3337933.0,3.6624743938446045
2020-04-07,3.880000114440918,3.75,3.759999990463257,3.8299999237060547,5690697.0,3.77077317237854
2020-04-08,3.859999895095825,3.759999990463257,3.809999942779541,3.8499999046325684,4023187.0,3.790463924407959
2020-04-09,3.950000047683716,3.8499999046325684,3.869999885559082,3.9100000858306885,5302218.0,3.849536180496216
2020-04-10,3.950000047683716,3.809999942779541,3.930000066757202,3.8299999237060547,4513706.0,3.77077317237854
2020-04-13,3.799999952316284,3.75,3.7799999713897705,3.7699999809265137,3202001.0,3.7117011547088623
2020-04-14,3.809999942779541,3.740000009536743,3.75,3.809999942779541,3408409.0,3.751082420349121
2020-04-15,3.869999885559082,3.799999952316284,3.8399999141693115,3.799999952316284,4087816.0,3.741237163543701
2020-04-16,3.930000066757202,3.7699999809265137,3.7699999809265137,3.859999895095825,6893788.0,3.800309181213379
2020-04-17,3.890000104904175,3.799999952316284,3.869999885559082,3.799999952316284,5152857.0,3.741237163543701
2020-04-20,3.859999895095825,3.809999942779541,3.8299999237060547,3.8499999046325684,3531298.0,3.790463924407959
2020-04-21,4.239999771118164,3.8399999141693115,3.8499999046325684,4.090000152587891,22965143.0,4.026752948760986
2020-04-22,4.130000114440918,3.9100000858306885,4.039999961853027,3.9700000286102295,15504866.0,3.9086084365844727
2020-04-23,4.079999923706055,3.9000000953674316,3.9600000381469727,4.010000228881836,9959271.0,3.9479899406433105
2020-04-24,4.0,3.869999885559082,3.990000009536743,3.890000104904175,6891130.0,3.829845666885376
2020-04-27,3.9700000286102295,3.8499999046325684,3.9000000953674316,3.9200000762939453,6970882.0,3.859381675720215
2020-04-28,3.8399999141693115,3.5299999713897705,3.8299999237060547,3.690000057220459,10554031.0,3.6329383850097656
2020-04-29,3.7300000190734863,3.619999885559082,3.700000047683716,3.640000104904175,3666453.0,3.583711624145508
2020-04-30,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.7100000381469727,4259233.0,3.6526288986206055
2020-05-06,3.759999990463257,3.6500000953674316,3.740000009536743,3.75,4781292.0,3.6920104026794434
2020-05-07,3.8299999237060547,3.7300000190734863,3.740000009536743,3.809999942779541,4207599.0,3.751082420349121
2020-05-08,4.050000190734863,3.819999933242798,3.859999895095825,3.990000009536743,9514229.0,3.9282991886138916
2020-05-11,4.139999866485596,3.9600000381469727,4.099999904632568,3.990000009536743,7942691.0,3.9282991886138916
2020-05-12,4.090000152587891,3.9200000762939453,4.03000020980835,3.9600000381469727,3885862.0,3.8987629413604736
2020-05-13,3.9800000190734863,3.9200000762939453,3.950000047683716,3.9600000381469727,2298453.0,3.8987629413604736
2020-05-14,4.0,3.9200000762939453,3.940000057220459,3.9600000381469727,2702007.0,3.8987629413604736
2020-05-15,4.0,3.940000057220459,3.9700000286102295,3.9600000381469727,2639385.0,3.8987629413604736
2020-05-18,4.0,3.9200000762939453,4.0,3.940000057220459,3013596.0,3.879072427749634
2020-05-19,4.0,3.890000104904175,3.950000047683716,3.9000000953674316,2956741.0,3.839690923690796
2020-05-20,3.9000000953674316,3.809999942779541,3.9000000953674316,3.8299999237060547,3263181.0,3.77077317237854
2020-05-21,3.9000000953674316,3.740000009536743,3.9000000953674316,3.75,3566700.0,3.6920104026794434
2020-05-22,3.7799999713897705,3.7100000381469727,3.7799999713897705,3.740000009536743,1992411.0,3.6821651458740234
2020-05-25,3.8299999237060547,3.7200000286102295,3.7300000190734863,3.8299999237060547,2162162.0,3.77077317237854
2020-05-26,3.859999895095825,3.809999942779541,3.8499999046325684,3.819999933242798,1960683.0,3.76092791557312
2020-05-27,3.8299999237060547,3.75,3.8299999237060547,3.7699999809265137,2046001.0,3.7117011547088623
2020-05-28,3.799999952316284,3.7300000190734863,3.7699999809265137,3.7799999713897705,1790429.0,3.7215464115142822
2020-05-29,3.7899999618530273,3.740000009536743,3.7699999809265137,3.740000009536743,2288135.0,3.6821651458740234
2020-06-01,3.880000114440918,3.759999990463257,3.7699999809265137,3.869999885559082,3729253.0,3.810154676437378
2020-06-02,3.930000066757202,3.859999895095825,3.869999885559082,3.880000114440918,2828760.0,3.820000171661377
2020-06-03,3.9100000858306885,3.8399999141693115,3.880000114440918,3.8399999141693115,2491900.0,3.780618667602539
2020-06-04,3.880000114440918,3.8299999237060547,3.8399999141693115,3.880000114440918,2575830.0,3.820000171661377
2020-06-05,3.890000104904175,3.799999952316284,3.890000104904175,3.8399999141693115,2889013.0,3.780618667602539
2020-06-08,3.950000047683716,3.8499999046325684,3.8499999046325684,3.940000057220459,6829936.0,3.879072427749634
2020-06-09,4.050000190734863,3.869999885559082,3.940000057220459,4.050000190734863,9118734.0,3.9873714447021484
2020-06-10,4.039999961853027,3.869999885559082,4.03000020980835,3.880000114440918,9544300.0,3.820000171661377
2020-06-11,3.880000114440918,3.8399999141693115,3.880000114440918,3.8399999141693115,2517406.0,3.780618667602539
2020-06-12,3.880000114440918,3.75,3.809999942779541,3.880000114440918,2388922.0,3.820000171661377
2020-06-15,3.9200000762939453,3.819999933242798,3.8499999046325684,3.8299999237060547,3021866.0,3.77077317237854
2020-06-16,3.869999885559082,3.8299999237060547,3.8399999141693115,3.859999895095825,2165200.0,3.800309181213379
2020-06-17,3.890000104904175,3.8299999237060547,3.8499999046325684,3.880000114440918,2767100.0,3.820000171661377
2020-06-18,3.8499999046325684,3.799999952316284,3.8399999141693115,3.8399999141693115,2479730.0,3.8399999141693115
2020-06-19,3.869999885559082,3.819999933242798,3.859999895095825,3.859999895095825,3540213.0,3.859999895095825
2020-06-22,3.950000047683716,3.8499999046325684,3.859999895095825,3.880000114440918,4301665.0,3.880000114440918
2020-06-23,3.9100000858306885,3.859999895095825,3.880000114440918,3.890000104904175,2965018.0,3.890000104904175
2020-06-24,3.9000000953674316,3.859999895095825,3.880000114440918,3.890000104904175,2187703.0,3.890000104904175
2020-06-29,3.890000104904175,3.809999942779541,3.890000104904175,3.8299999237060547,3514310.0,3.8299999237060547
2020-06-30,3.880000114440918,3.8299999237060547,3.8399999141693115,3.8399999141693115,3260006.0,3.8399999141693115
2020-07-01,3.950000047683716,3.8399999141693115,3.950000047683716,3.869999885559082,4601691.0,3.869999885559082
2020-07-02,4.239999771118164,3.8499999046325684,3.859999895095825,4.059999942779541,13692553.0,4.059999942779541
2020-07-03,4.179999828338623,4.039999961853027,4.099999904632568,4.130000114440918,18631222.0,4.130000114440918
2020-07-06,4.460000038146973,4.179999828338623,4.269999980926514,4.389999866485596,31742607.0,4.389999866485596
2020-07-07,4.489999771118164,4.349999904632568,4.389999866485596,4.349999904632568,27234103.0,4.349999904632568
2020-07-08,4.480000019073486,4.289999961853027,4.340000152587891,4.460000038146973,16786521.0,4.460000038146973
2020-07-09,4.519999980926514,4.360000133514404,4.440000057220459,4.400000095367432,16295930.0,4.400000095367432
2020-07-10,4.429999828338623,4.300000190734863,4.389999866485596,4.300000190734863,12606590.0,4.300000190734863
2020-07-13,4.440000057220459,4.309999942779541,4.349999904632568,4.409999847412109,11310698.0,4.409999847412109
2020-07-14,4.449999809265137,4.309999942779541,4.409999847412109,4.369999885559082,9427285.0,4.369999885559082
2020-07-15,4.409999847412109,4.260000228881836,4.389999866485596,4.300000190734863,10453085.0,4.300000190734863
2020-07-16,4.389999866485596,4.130000114440918,4.300000190734863,4.159999847412109,9907899.0,4.159999847412109
2020-07-17,4.190000057220459,3.9800000190734863,4.179999828338623,4.079999923706055,8517865.0,4.079999923706055
2020-07-20,4.260000228881836,4.099999904632568,4.099999904632568,4.230000019073486,7868547.0,4.230000019073486
2020-07-21,4.289999961853027,4.179999828338623,4.28000020980835,4.199999809265137,4248718.0,4.199999809265137
2020-07-22,4.25,4.139999866485596,4.179999828338623,4.150000095367432,5074695.0,4.150000095367432
2020-07-23,4.150000095367432,4.019999980926514,4.150000095367432,4.099999904632568,6567800.0,4.099999904632568
2020-07-24,4.190000057220459,3.9600000381469727,4.110000133514404,3.9800000190734863,6872251.0,3.9800000190734863
2020-07-27,4.019999980926514,3.9100000858306885,4.0,3.9600000381469727,4550951.0,3.9600000381469727
2020-07-28,4.150000095367432,3.9600000381469727,3.9600000381469727,4.130000114440918,8045647.0,4.130000114440918
2020-07-29,4.28000020980835,4.059999942779541,4.25,4.139999866485596,9659849.0,4.139999866485596
2020-07-30,4.159999847412109,4.070000171661377,4.130000114440918,4.090000152587891,5709096.0,4.090000152587891
2020-07-31,4.119999885559082,4.03000020980835,4.090000152587891,4.079999923706055,4953661.0,4.079999923706055
2020-08-03,4.150000095367432,4.079999923706055,4.099999904632568,4.150000095367432,9141961.0,4.150000095367432
2020-08-04,4.179999828338623,4.110000133514404,4.150000095367432,4.150000095367432,7604811.0,4.150000095367432
2020-08-05,4.139999866485596,4.090000152587891,4.130000114440918,4.090000152587891,4909700.0,4.090000152587891
2020-08-06,4.119999885559082,4.019999980926514,4.110000133514404,4.079999923706055,5495632.0,4.079999923706055
2020-08-07,4.079999923706055,3.950000047683716,4.079999923706055,4.0,6921700.0,4.0
2020-08-10,4.059999942779541,3.9600000381469727,3.990000009536743,4.039999961853027,4614973.0,4.039999961853027
2020-08-11,4.099999904632568,3.9600000381469727,4.039999961853027,3.9800000190734863,5537688.0,3.9800000190734863
2020-08-12,3.990000009536743,3.9000000953674316,3.9800000190734863,3.9800000190734863,5684100.0,3.9800000190734863
2020-08-13,4.050000190734863,3.9600000381469727,3.9800000190734863,4.03000020980835,4569653.0,4.03000020980835
2020-08-14,4.059999942779541,3.9800000190734863,4.03000020980835,4.03000020980835,4041992.0,4.03000020980835
2020-08-17,4.110000133514404,4.019999980926514,4.03000020980835,4.070000171661377,6318800.0,4.070000171661377
2020-08-18,4.099999904632568,4.039999961853027,4.099999904632568,4.070000171661377,4856794.0,4.070000171661377
2020-08-19,4.480000019073486,4.010000228881836,4.070000171661377,4.480000019073486,20451263.0,4.480000019073486
2020-08-20,4.929999828338623,4.610000133514404,4.75,4.929999828338623,64275001.0,4.929999828338623
2020-08-21,5.050000190734863,4.539999961853027,4.800000190734863,4.659999847412109,78815982.0,4.659999847412109
2020-08-24,4.610000133514404,4.309999942779541,4.610000133514404,4.440000057220459,47803024.0,4.440000057220459
2020-08-25,4.429999828338623,4.239999771118164,4.420000076293945,4.28000020980835,35689813.0,4.28000020980835
2020-08-26,4.25,4.110000133514404,4.25,4.130000114440918,22417458.0,4.130000114440918
2020-08-27,4.170000076293945,4.090000152587891,4.130000114440918,4.150000095367432,13755665.0,4.150000095367432
2020-08-28,4.150000095367432,4.050000190734863,4.139999866485596,4.139999866485596,13472678.0,4.139999866485596
2020-08-31,4.170000076293945,4.079999923706055,4.139999866485596,4.079999923706055,11040265.0,4.079999923706055
2020-09-01,4.110000133514404,4.050000190734863,4.090000152587891,4.099999904632568,7594500.0,4.099999904632568
2020-09-02,4.119999885559082,4.050000190734863,4.110000133514404,4.070000171661377,9176495.0,4.070000171661377
2020-09-03,4.139999866485596,4.059999942779541,4.130000114440918,4.090000152587891,10733598.0,4.090000152587891
2020-09-04,4.079999923706055,4.0,4.010000228881836,4.070000171661377,6802539.0,4.070000171661377
2020-09-07,4.090000152587891,4.010000228881836,4.059999942779541,4.019999980926514,7105689.0,4.019999980926514
2020-09-08,4.139999866485596,4.0,4.010000228881836,4.090000152587891,7884901.0,4.090000152587891
2020-09-09,4.130000114440918,4.050000190734863,4.070000171661377,4.090000152587891,9488094.0,4.090000152587891
2020-09-10,4.190000057220459,4.03000020980835,4.159999847412109,4.070000171661377,11663472.0,4.070000171661377
2020-09-11,4.110000133514404,4.019999980926514,4.039999961853027,4.099999904632568,5188533.0,4.099999904632568
2020-09-14,4.170000076293945,4.090000152587891,4.119999885559082,4.130000114440918,5856700.0,4.130000114440918
2020-09-15,4.139999866485596,4.039999961853027,4.130000114440918,4.079999923706055,7342500.0,4.079999923706055
2020-09-16,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,4.079999923706055
2020-09-17,4.239999771118164,4.119999885559082,4.190000057220459,4.190000057220459,18358331.0,4.190000057220459
2020-09-18,4.179999828338623,4.090000152587891,4.150000095367432,4.159999847412109,9839841.0,4.159999847412109
2020-09-21,4.179999828338623,4.099999904632568,4.179999828338623,4.119999885559082,6922020.0,4.119999885559082
2020-09-22,4.150000095367432,4.050000190734863,4.079999923706055,4.070000171661377,6713428.0,4.070000171661377
2020-09-23,4.079999923706055,4.039999961853027,4.070000171661377,4.059999942779541,4266100.0,4.059999942779541
2020-09-24,4.050000190734863,3.9800000190734863,4.050000190734863,3.9800000190734863,6393026.0,3.9800000190734863
2020-09-25,4.0,3.9200000762939453,4.0,3.940000057220459,4696426.0,3.940000057220459
2020-09-28,3.950000047683716,3.869999885559082,3.940000057220459,3.890000104904175,3205465.0,3.890000104904175
2020-09-29,3.9200000762939453,3.880000114440918,3.9100000858306885,3.880000114440918,2210365.0,3.880000114440918
2020-09-30,3.9200000762939453,3.859999895095825,3.890000104904175,3.880000114440918,2486957.0,3.880000114440918
2020-10-09,3.990000009536743,3.9200000762939453,3.9200000762939453,3.9700000286102295,3186192.0,3.9700000286102295
2020-10-12,4.059999942779541,3.9800000190734863,3.990000009536743,4.050000190734863,6210904.0,4.050000190734863
2020-10-13,4.070000171661377,4.010000228881836,4.050000190734863,4.050000190734863,5060056.0,4.050000190734863
2020-10-14,4.059999942779541,4.019999980926514,4.059999942779541,4.039999961853027,2239700.0,4.039999961853027
2020-10-15,4.050000190734863,4.010000228881836,4.03000020980835,4.03000020980835,1962800.0,4.03000020980835
2020-10-16,4.050000190734863,4.0,4.010000228881836,4.010000228881836,2590000.0,4.010000228881836
2020-10-19,4.059999942779541,4.0,4.0,4.039999961853027,3603550.0,4.039999961853027
2020-10-20,4.039999961853027,4.0,4.03000020980835,4.03000020980835,2719083.0,4.03000020980835
2020-10-21,4.039999961853027,3.940000057220459,4.039999961853027,3.9600000381469727,3415644.0,3.9600000381469727
2020-10-22,3.950000047683716,3.9000000953674316,3.930000066757202,3.9100000858306885,3436843.0,3.9100000858306885
2020-10-23,3.940000057220459,3.9100000858306885,3.9100000858306885,3.9200000762939453,1808247.0,3.9200000762939453
2020-10-26,3.9200000762939453,3.859999895095825,3.9200000762939453,3.880000114440918,3099770.0,3.880000114440918
2020-10-27,3.9100000858306885,3.859999895095825,3.9000000953674316,3.880000114440918,1189900.0,3.880000114440918