Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.380000114440918,6.260000228881836,6.380000114440918,6.289999961853027,9878604.0,5.795682430267334
2010-01-05,6.400000095367432,6.130000114440918,6.289999961853027,6.360000133514404,22224593.0,5.8601813316345215
2010-01-06,6.519999980926514,6.340000152587891,6.349999904632568,6.400000095367432,24463243.0,5.897038459777832
2010-01-07,6.440000057220459,6.210000038146973,6.349999904632568,6.260000228881836,11827011.0,5.768040657043457
2010-01-08,6.420000076293945,6.210000038146973,6.210000038146973,6.320000171661377,10134878.0,5.823326110839844
2010-01-11,6.420000076293945,6.199999809265137,6.380000114440918,6.239999771118164,9839180.0,5.749612331390381
2010-01-12,6.489999771118164,6.199999809265137,6.25,6.409999847412109,17410238.0,5.906252861022949
2010-01-13,6.360000133514404,6.139999866485596,6.230000019073486,6.179999828338623,12791859.0,5.694327354431152
2010-01-14,6.300000190734863,6.130000114440918,6.150000095367432,6.289999961853027,13841520.0,5.795682430267334
2010-01-15,6.449999809265137,6.28000020980835,6.289999961853027,6.380000114440918,21101794.0,5.878609657287598
2010-01-18,6.420000076293945,6.340000152587891,6.380000114440918,6.409999847412109,16780881.0,5.906252861022949
2010-01-19,6.420000076293945,6.300000190734863,6.400000095367432,6.340000152587891,11863774.0,5.841753959655762
2010-01-20,6.389999866485596,6.190000057220459,6.340000152587891,6.199999809265137,18708355.0,5.7127556800842285
2010-01-21,6.269999980926514,6.150000095367432,6.190000057220459,6.230000019073486,10778572.0,5.740398406982422
2010-01-22,6.400000095367432,6.119999885559082,6.179999828338623,6.349999904632568,31732637.0,5.8509674072265625
2010-01-25,6.5,6.340000152587891,6.360000133514404,6.369999885559082,34673391.0,5.869396209716797
2010-01-26,6.679999828338623,6.369999885559082,6.400000095367432,6.599999904632568,64975032.0,6.081320762634277
2010-01-27,6.590000152587891,6.429999828338623,6.590000152587891,6.489999771118164,37976243.0,5.979965686798096
2010-01-28,6.570000171661377,6.429999828338623,6.489999771118164,6.550000190734863,29497779.0,6.035250186920166
2010-01-29,6.539999961853027,6.329999923706055,6.539999961853027,6.409999847412109,34520780.0,5.906252861022949
2010-02-01,7.050000190734863,6.420000076293945,6.510000228881836,7.050000190734863,90814483.0,6.4959564208984375
2010-02-02,7.070000171661377,6.800000190734863,6.869999885559082,6.869999885559082,75851525.0,6.33010196685791
2010-02-03,6.949999809265137,6.440000057220459,6.789999961853027,6.840000152587891,51059224.0,6.302459716796875
2010-02-04,7.159999847412109,6.699999809265137,6.760000228881836,6.960000038146973,62573251.0,6.413029193878174
2010-02-05,7.5,6.699999809265137,6.800000190734863,7.099999904632568,85806196.0,6.542026519775391
2010-02-08,7.239999771118164,6.78000020980835,7.099999904632568,6.929999828338623,41870704.0,6.385386943817139
2010-02-09,6.920000076293945,6.619999885559082,6.849999904632568,6.710000038146973,27423429.0,6.182676315307617
2010-02-10,6.800000190734863,6.630000114440918,6.730000019073486,6.739999771118164,16129923.0,6.210318565368652
2010-02-11,6.829999923706055,6.599999904632568,6.75,6.610000133514404,17317360.0,6.090534687042236
2010-02-12,6.679999828338623,6.480000019073486,6.630000114440918,6.570000171661377,19329494.0,6.0536789894104
2010-02-22,6.78000020980835,6.480000019073486,6.519999980926514,6.639999866485596,20265693.0,6.11817741394043
2010-02-23,6.769999980926514,6.539999961853027,6.599999904632568,6.75,22860153.0,6.2195329666137695
2010-02-24,6.900000095367432,6.650000095367432,6.699999809265137,6.889999866485596,25602080.0,6.348530292510986
2010-02-25,7.130000114440918,6.840000152587891,6.889999866485596,7.019999980926514,41606951.0,6.468313694000244
2010-02-26,7.050000190734863,6.909999847412109,7.0,6.909999847412109,24329934.0,6.366958141326904
2010-03-01,7.199999809265137,6.78000020980835,6.880000114440918,7.110000133514404,46296016.0,6.551241874694824
2010-03-02,7.150000095367432,6.940000057220459,7.130000114440918,6.96999979019165,27553283.0,6.422243118286133
2010-03-03,7.019999980926514,6.869999885559082,6.96999979019165,6.96999979019165,24388466.0,6.422243118286133
2010-03-04,7.090000152587891,6.619999885559082,6.96999979019165,6.630000114440918,29362656.0,6.1089630126953125
2010-03-05,6.690000057220459,6.5,6.630000114440918,6.579999923706055,19217475.0,6.062892436981201
2010-03-08,6.71999979019165,6.550000190734863,6.599999904632568,6.690000057220459,12886931.0,6.164248466491699
2010-03-09,6.889999866485596,6.579999923706055,6.670000076293945,6.789999961853027,21688128.0,6.2563886642456055
2010-03-10,6.789999961853027,6.559999942779541,6.78000020980835,6.71999979019165,17126534.0,6.191889762878418
2010-03-11,6.75,6.550000190734863,6.739999771118164,6.630000114440918,18602620.0,6.1089630126953125
2010-03-12,6.630000114440918,6.360000133514404,6.630000114440918,6.369999885559082,17683595.0,5.869396209716797
2010-03-15,6.400000095367432,6.210000038146973,6.369999885559082,6.309999942779541,9320802.0,5.814111709594727
2010-03-16,6.409999847412109,6.28000020980835,6.28000020980835,6.380000114440918,6794576.0,5.878609657287598
2010-03-17,6.5,6.349999904632568,6.360000133514404,6.489999771118164,12142570.0,5.979965686798096
2010-03-18,6.590000152587891,6.449999809265137,6.489999771118164,6.519999980926514,13193229.0,6.007607460021973
2010-03-19,6.610000133514404,6.489999771118164,6.519999980926514,6.599999904632568,14262958.0,6.081320762634277
2010-03-22,6.840000152587891,6.519999980926514,6.579999923706055,6.800000190734863,22271668.0,6.265603065490723
2010-03-23,6.980000019073486,6.679999828338623,6.739999771118164,6.929999828338623,36533696.0,6.385386943817139
2010-03-24,7.090000152587891,6.800000190734863,6.920000076293945,6.809999942779541,63117516.0,6.274817943572998
2010-03-25,6.840000152587891,6.619999885559082,6.78000020980835,6.670000076293945,19145727.0,6.145819664001465
2010-03-26,6.920000076293945,6.630000114440918,6.670000076293945,6.869999885559082,20100183.0,6.33010196685791
2010-03-29,6.980000019073486,6.71999979019165,6.840000152587891,6.840000152587891,30926647.0,6.302459716796875
2010-03-30,6.829999923706055,6.690000057220459,6.800000190734863,6.739999771118164,21629372.0,6.210318565368652
2010-03-31,6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0.0,6.210318565368652
2010-04-01,6.849999904632568,6.670000076293945,6.710000038146973,6.820000171661377,23584129.0,6.284031391143799
2010-04-02,6.880000114440918,6.78000020980835,6.820000171661377,6.829999923706055,17430940.0,6.293245315551758
2010-04-06,6.889999866485596,6.739999771118164,6.849999904632568,6.860000133514404,22897295.0,6.320888042449951
2010-04-07,6.829999923706055,6.679999828338623,6.829999923706055,6.71999979019165,15889741.0,6.191889762878418
2010-04-08,6.739999771118164,6.489999771118164,6.730000019073486,6.550000190734863,25100106.0,6.035250186920166
2010-04-09,6.599999904632568,6.480000019073486,6.5,6.550000190734863,14214539.0,6.035250186920166
2010-04-12,6.590000152587891,6.329999923706055,6.590000152587891,6.349999904632568,21170542.0,5.8509674072265625
2010-04-13,6.440000057220459,6.260000228881836,6.349999904632568,6.429999828338623,14973566.0,5.924680709838867
2010-04-14,6.440000057220459,6.300000190734863,6.429999828338623,6.429999828338623,10465849.0,5.924680709838867
2010-04-15,6.380000114440918,6.25,6.360000133514404,6.260000228881836,12338286.0,5.768040657043457
2010-04-16,6.28000020980835,6.099999904632568,6.230000019073486,6.199999809265137,11419337.0,5.7127556800842285
2010-04-19,6.090000152587891,5.579999923706055,6.090000152587891,5.579999923706055,27249781.0,5.141480922698975
2010-04-20,5.619999885559082,5.309999942779541,5.550000190734863,5.429999828338623,15822000.0,5.003268241882324
2010-04-21,5.579999923706055,5.389999866485596,5.400000095367432,5.579999923706055,14007701.0,5.141480922698975
2010-04-22,5.579999923706055,5.400000095367432,5.579999923706055,5.460000038146973,13776002.0,5.030910968780518
2010-04-23,5.489999771118164,5.360000133514404,5.429999828338623,5.400000095367432,9935700.0,4.975625991821289
2010-04-26,5.440000057220459,5.289999961853027,5.420000076293945,5.320000171661377,8871765.0,4.901913166046143
2010-04-27,5.28000020980835,5.150000095367432,5.28000020980835,5.25,10731078.0,4.837413311004639
2010-04-28,5.349999904632568,5.190000057220459,5.21999979019165,5.289999961853027,7970255.0,4.874270915985107
2010-04-29,5.349999904632568,5.210000038146973,5.309999942779541,5.230000019073486,8934423.0,4.818985462188721
2010-04-30,5.230000019073486,5.099999904632568,5.230000019073486,5.190000057220459,7300797.0,4.782129764556885
2010-05-04,5.130000114440918,4.920000076293945,5.090000152587891,4.96999979019165,9325326.0,4.579418182373047
2010-05-05,5.130000114440918,4.849999904632568,4.909999847412109,5.079999923706055,11735646.0,4.680774688720703
2010-05-06,5.059999942779541,4.730000019073486,5.039999961853027,4.739999771118164,14828825.0,4.367493629455566
2010-05-07,4.820000171661377,4.519999980926514,4.599999904632568,4.679999828338623,11135837.0,4.312209129333496
2010-05-10,4.840000152587891,4.670000076293945,4.670000076293945,4.820000171661377,10736790.0,4.441207408905029
2010-05-11,4.929999828338623,4.650000095367432,4.900000095367432,4.690000057220459,9945428.0,4.321423530578613
2010-05-12,4.800000190734863,4.550000190734863,4.619999885559082,4.75,10611190.0,4.4143571853637695
2010-05-13,4.809999942779541,4.650000095367432,4.75,4.800000190734863,9267716.0,4.460824966430664
2010-05-14,4.769999980926514,4.679999828338623,4.769999980926514,4.710000038146973,6762823.0,4.37718391418457
2010-05-17,4.650000095367432,4.25,4.650000095367432,4.260000228881836,13076163.0,3.958981513977051
2010-05-18,4.610000133514404,4.21999979019165,4.28000020980835,4.53000020980835,14493097.0,4.209903240203857
2010-05-19,4.539999961853027,4.349999904632568,4.449999809265137,4.449999809265137,9459140.0,4.135555267333984
2010-05-20,4.510000228881836,4.340000152587891,4.409999847412109,4.369999885559082,6261113.0,4.061208248138428
2010-05-21,4.559999942779541,4.199999809265137,4.230000019073486,4.550000190734863,14923543.0,4.228489398956299
2010-05-24,4.880000114440918,4.610000133514404,4.610000133514404,4.789999961853027,22979430.0,4.451530933380127
2010-05-25,4.75,4.610000133514404,4.690000057220459,4.679999828338623,12708043.0,4.349303245544434
2010-05-26,4.710000038146973,4.510000228881836,4.670000076293945,4.599999904632568,11984489.0,4.274956226348877
2010-05-27,4.659999847412109,4.460000038146973,4.559999942779541,4.619999885559082,9221513.0,4.293543338775635
2010-05-28,4.679999828338623,4.510000228881836,4.659999847412109,4.559999942779541,8829506.0,4.237782955169678
2010-05-31,4.590000152587891,4.389999866485596,4.519999980926514,4.400000095367432,7620901.0,4.089088439941406
2010-06-01,4.440000057220459,4.210000038146973,4.349999904632568,4.289999961853027,10410115.0,3.9868617057800293
2010-06-02,4.409999847412109,4.199999809265137,4.269999980926514,4.400000095367432,7811253.0,4.089088439941406
2010-06-03,4.449999809265137,4.269999980926514,4.400000095367432,4.289999961853027,8324811.0,3.9868617057800293
2010-06-04,4.389999866485596,4.25,4.28000020980835,4.369999885559082,6631862.0,4.061208248138428
2010-06-07,4.349999904632568,4.25,4.269999980926514,4.300000190734863,5868842.0,3.996155023574829
2010-06-08,4.369999885559082,4.28000020980835,4.300000190734863,4.340000152587891,5497583.0,4.033328533172607
2010-06-09,4.539999961853027,4.309999942779541,4.360000133514404,4.510000228881836,13337197.0,4.1913161277771
2010-06-10,4.480000019073486,4.409999847412109,4.440000057220459,4.449999809265137,7183812.0,4.135555267333984
2010-06-11,4.489999771118164,4.389999866485596,4.449999809265137,4.429999828338623,7116853.0,4.116968631744385
2010-06-15,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0.0,4.116968631744385
2010-06-17,4.53000020980835,4.420000076293945,4.449999809265137,4.449999809265137,6735850.0,4.135555267333984
2010-06-18,4.550000190734863,4.349999904632568,4.440000057220459,4.369999885559082,11205788.0,4.061208248138428
2010-06-21,4.619999885559082,4.309999942779541,4.380000114440918,4.570000171661377,15025763.0,4.247076511383057
2010-06-22,4.71999979019165,4.519999980926514,4.519999980926514,4.699999809265137,21825720.0,4.367890357971191
2010-06-23,4.690000057220459,4.550000190734863,4.650000095367432,4.650000095367432,14668761.0,4.321423530578613
2010-06-24,4.670000076293945,4.550000190734863,4.630000114440918,4.599999904632568,7074324.0,4.274956226348877
2010-06-25,4.610000133514404,4.440000057220459,4.570000171661377,4.480000019073486,6193940.0,4.163435935974121
2010-06-28,4.550000190734863,4.429999828338623,4.510000228881836,4.440000057220459,3976252.0,4.126262187957764
2010-06-29,4.480000019073486,4.130000114440918,4.449999809265137,4.139999866485596,11379835.0,3.8474607467651367
2010-06-30,4.170000076293945,4.059999942779541,4.110000133514404,4.059999942779541,6271809.0,3.77311372756958
2010-07-01,4.150000095367432,4.019999980926514,4.090000152587891,4.059999942779541,5008328.0,3.77311372756958
2010-07-02,4.239999771118164,3.950000047683716,4.050000190734863,4.170000076293945,10274050.0,3.8753414154052734
2010-07-05,4.179999828338623,4.0,4.099999904632568,4.110000133514404,7157155.0,3.8195807933807373
2010-07-06,4.190000057220459,4.079999923706055,4.110000133514404,4.159999847412109,6161454.0,3.8660476207733154
2010-07-07,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.8660476207733154
2010-07-08,4.579999923706055,4.349999904632568,4.349999904632568,4.579999923706055,33857084.0,4.2563700675964355
2010-07-09,4.699999809265137,4.389999866485596,4.579999923706055,4.639999866485596,43033882.0,4.312129974365234
2010-07-12,4.840000152587891,4.550000190734863,4.559999942779541,4.639999866485596,32061672.0,4.312129974365234
2010-07-13,4.53000020980835,4.380000114440918,4.5,4.429999828338623,18442223.0,4.116968631744385
2010-07-14,4.650000095367432,4.420000076293945,4.420000076293945,4.550000190734863,17783010.0,4.228489398956299
2010-07-15,4.630000114440918,4.409999847412109,4.550000190734863,4.429999828338623,13757056.0,4.116968631744385
2010-07-16,4.579999923706055,4.389999866485596,4.440000057220459,4.539999961853027,11010784.0,4.219196319580078
2010-07-19,4.690000057220459,4.460000038146973,4.480000019073486,4.670000076293945,18889998.0,4.340010166168213
2010-07-20,4.800000190734863,4.630000114440918,4.710000038146973,4.760000228881836,25418275.0,4.423651218414307
2010-07-21,4.760000228881836,4.639999866485596,4.760000228881836,4.690000057220459,17298836.0,4.3585968017578125
2010-07-22,4.840000152587891,4.639999866485596,4.650000095367432,4.789999961853027,22944067.0,4.451530933380127
2010-07-23,4.800000190734863,4.670000076293945,4.78000020980835,4.739999771118164,14919294.0,4.405063152313232
2010-07-26,5.0,4.800000190734863,4.849999904632568,4.880000114440918,29839474.0,4.535171031951904
2010-07-27,4.869999885559082,4.760000228881836,4.849999904632568,4.789999961853027,14429222.0,4.451530933380127
2010-07-28,4.929999828338623,4.730000019073486,4.800000190734863,4.920000076293945,21531690.0,4.572344779968262
2010-07-29,5.079999923706055,4.860000133514404,4.940000057220459,5.0,25529159.0,4.64669132232666
2010-07-30,4.989999771118164,4.880000114440918,4.960000038146973,4.949999809265137,14706293.0,4.600224494934082
2010-08-02,5.019999980926514,4.889999866485596,4.929999828338623,4.989999771118164,13644346.0,4.6373982429504395
2010-08-03,5.099999904632568,4.940000057220459,5.019999980926514,4.949999809265137,25251213.0,4.600224494934082
2010-08-04,4.96999979019165,4.769999980926514,4.909999847412109,4.909999847412109,18060925.0,4.563051223754883
2010-08-05,4.920000076293945,4.769999980926514,4.889999866485596,4.829999923706055,16073381.0,4.488704204559326
2010-08-06,4.849999904632568,4.650000095367432,4.789999961853027,4.829999923706055,19009252.0,4.488704204559326
2010-08-09,4.900000095367432,4.75,4.789999961853027,4.869999885559082,15734357.0,4.525877475738525
2010-08-10,4.920000076293945,4.699999809265137,4.849999904632568,4.699999809265137,13502760.0,4.367890357971191
2010-08-11,4.809999942779541,4.679999828338623,4.690000057220459,4.789999961853027,10212218.0,4.451530933380127
2010-08-12,4.920000076293945,4.699999809265137,4.699999809265137,4.78000020980835,18495987.0,4.442237377166748
2010-08-13,4.96999979019165,4.75,4.760000228881836,4.949999809265137,23132901.0,4.600224494934082
2010-08-16,5.0,4.869999885559082,4.940000057220459,4.96999979019165,23262258.0,4.61881160736084
2010-08-17,5.070000171661377,4.940000057220459,4.960000038146973,5.019999980926514,19221551.0,4.665279388427734
2010-08-18,5.03000020980835,4.909999847412109,5.010000228881836,4.929999828338623,15044153.0,4.581637859344482
2010-08-19,5.019999980926514,4.889999866485596,4.900000095367432,4.980000019073486,15070122.0,4.628105640411377
2010-08-20,4.96999979019165,4.78000020980835,4.96999979019165,4.789999961853027,16809768.0,4.451530933380127
2010-08-23,4.820000171661377,4.710000038146973,4.800000190734863,4.739999771118164,10062324.0,4.405063152313232
2010-08-24,4.880000114440918,4.710000038146973,4.739999771118164,4.820000171661377,10686866.0,4.4794111251831055
2010-08-25,4.789999961853027,4.679999828338623,4.78000020980835,4.690000057220459,12931082.0,4.3585968017578125
2010-08-26,4.75,4.639999866485596,4.690000057220459,4.71999979019165,8175613.0,4.386477470397949
2010-08-27,4.829999923706055,4.670000076293945,4.690000057220459,4.809999942779541,7889064.0,4.470117092132568
2010-08-30,4.889999866485596,4.789999961853027,4.829999923706055,4.829999923706055,20218652.0,4.488704204559326
2010-08-31,4.829999923706055,4.710000038146973,4.809999942779541,4.739999771118164,9457981.0,4.405063152313232
2010-09-01,4.809999942779541,4.610000133514404,4.75,4.670000076293945,11355271.0,4.340010166168213
2010-09-02,4.739999771118164,4.650000095367432,4.71999979019165,4.710000038146973,10422002.0,4.37718391418457
2010-09-03,4.739999771118164,4.599999904632568,4.730000019073486,4.659999847412109,10462218.0,4.330717086791992
2010-09-06,4.809999942779541,4.650000095367432,4.679999828338623,4.760000228881836,17038840.0,4.423651218414307
2010-09-07,4.820000171661377,4.730000019073486,4.78000020980835,4.809999942779541,14169628.0,4.470117092132568
2010-09-08,4.809999942779541,4.710000038146973,4.809999942779541,4.739999771118164,11484575.0,4.405063152313232
2010-09-09,4.809999942779541,4.610000133514404,4.760000228881836,4.650000095367432,13538641.0,4.321423530578613
2010-09-10,4.670000076293945,4.539999961853027,4.659999847412109,4.579999923706055,9459202.0,4.2563700675964355
2010-09-13,4.75,4.550000190734863,4.590000152587891,4.670000076293945,12425856.0,4.340010166168213
2010-09-14,4.690000057220459,4.570000171661377,4.650000095367432,4.599999904632568,10362191.0,4.274956226348877
2010-09-15,4.710000038146973,4.610000133514404,4.619999885559082,4.670000076293945,17421566.0,4.340010166168213
2010-09-16,4.650000095367432,4.400000095367432,4.630000114440918,4.489999771118164,11731344.0,4.172729015350342
2010-09-17,4.579999923706055,4.480000019073486,4.510000228881836,4.5,7460268.0,4.1820220947265625
2010-09-20,4.539999961853027,4.420000076293945,4.5,4.440000057220459,6444022.0,4.126262187957764
2010-09-21,4.510000228881836,4.420000076293945,4.449999809265137,4.46999979019165,4611655.0,4.154142379760742
2010-09-27,4.550000190734863,4.420000076293945,4.480000019073486,4.53000020980835,7314008.0,4.209903240203857
2010-09-28,4.610000133514404,4.429999828338623,4.5,4.449999809265137,6650044.0,4.135555267333984
2010-09-29,4.519999980926514,4.420000076293945,4.449999809265137,4.420000076293945,4614731.0,4.107675552368164
2010-09-30,4.570000171661377,4.380000114440918,4.400000095367432,4.53000020980835,9218529.0,4.209903240203857
2010-10-08,4.670000076293945,4.460000038146973,4.510000228881836,4.630000114440918,18539663.0,4.302836894989014
2010-10-11,4.75,4.590000152587891,4.630000114440918,4.699999809265137,26986821.0,4.367890357971191
2010-10-12,4.75,4.639999866485596,4.710000038146973,4.71999979019165,18378026.0,4.386477470397949
2010-10-13,4.980000019073486,4.670000076293945,4.699999809265137,4.869999885559082,30806572.0,4.525877475738525
2010-10-14,4.889999866485596,4.699999809265137,4.889999866485596,4.730000019073486,19063362.0,4.39577054977417
2010-10-15,4.800000190734863,4.679999828338623,4.730000019073486,4.78000020980835,13756309.0,4.442237377166748
2010-10-18,5.0,4.78000020980835,4.800000190734863,4.920000076293945,31314679.0,4.572344779968262
2010-10-19,5.039999961853027,4.849999904632568,4.900000095367432,5.010000228881836,23730118.0,4.655985355377197
2010-10-20,4.880000114440918,4.760000228881836,4.869999885559082,4.78000020980835,20359442.0,4.442237377166748
2010-10-21,4.840000152587891,4.699999809265137,4.800000190734863,4.75,11141503.0,4.4143571853637695
2010-10-22,4.800000190734863,4.699999809265137,4.730000019073486,4.739999771118164,11790342.0,4.405063152313232
2010-10-25,4.809999942779541,4.699999809265137,4.75,4.789999961853027,13892021.0,4.451530933380127
2010-10-26,4.929999828338623,4.789999961853027,4.809999942779541,4.840000152587891,17314585.0,4.497998237609863
2010-10-27,5.0,4.800000190734863,4.820000171661377,4.869999885559082,22398560.0,4.525877475738525
2010-10-28,5.059999942779541,4.840000152587891,4.849999904632568,5.039999961853027,34802378.0,4.683865547180176
2010-10-29,5.059999942779541,4.840000152587891,4.849999904632568,4.909999847412109,23203559.0,4.563051223754883
2010-11-01,5.010000228881836,4.869999885559082,4.909999847412109,4.940000057220459,22141126.0,4.5909318923950195
2010-11-02,4.989999771118164,4.829999923706055,4.940000057220459,4.929999828338623,23863730.0,4.581637859344482
2010-11-03,4.980000019073486,4.860000133514404,4.909999847412109,4.900000095367432,16816176.0,4.55375862121582
2010-11-04,5.03000020980835,4.889999866485596,4.900000095367432,4.989999771118164,23051207.0,4.6373982429504395
2010-11-05,5.059999942779541,4.909999847412109,5.019999980926514,5.03000020980835,24174287.0,4.674571990966797
2010-11-08,5.360000133514404,5.070000171661377,5.079999923706055,5.239999771118164,44200182.0,4.869732856750488
2010-11-09,5.269999980926514,5.090000152587891,5.269999980926514,5.159999847412109,22312409.0,4.79538631439209
2010-11-10,5.130000114440918,4.989999771118164,5.119999885559082,5.03000020980835,16711565.0,4.674571990966797
2010-11-11,5.139999866485596,4.980000019073486,5.010000228881836,5.0,17828777.0,4.64669132232666
2010-11-12,5.0,4.679999828338623,4.989999771118164,4.710000038146973,18921604.0,4.37718391418457
2010-11-15,4.760000228881836,4.510000228881836,4.71999979019165,4.670000076293945,30103699.0,4.340010166168213
2010-11-16,4.650000095367432,4.460000038146973,4.650000095367432,4.489999771118164,13597090.0,4.172729015350342
2010-11-17,4.539999961853027,4.389999866485596,4.429999828338623,4.449999809265137,11626553.0,4.135555267333984
2010-11-18,4.53000020980835,4.409999847412109,4.460000038146973,4.489999771118164,8842838.0,4.172729015350342
2010-11-19,4.53000020980835,4.389999866485596,4.510000228881836,4.5,9783446.0,4.1820220947265625
2010-11-22,4.570000171661377,4.429999828338623,4.46999979019165,4.510000228881836,11388509.0,4.1913161277771
2010-11-23,4.489999771118164,4.360000133514404,4.489999771118164,4.380000114440918,9084605.0,4.070501804351807
2010-11-24,4.46999979019165,4.340000152587891,4.360000133514404,4.429999828338623,8455023.0,4.116968631744385
2010-11-25,4.579999923706055,4.400000095367432,4.449999809265137,4.53000020980835,14426864.0,4.209903240203857
2010-11-26,4.5,4.400000095367432,4.489999771118164,4.429999828338623,9639413.0,4.116968631744385
2010-11-29,4.510000228881836,4.389999866485596,4.409999847412109,4.510000228881836,9983714.0,4.1913161277771
2010-11-30,4.539999961853027,4.329999923706055,4.449999809265137,4.429999828338623,10345935.0,4.116968631744385
2010-12-01,4.5,4.409999847412109,4.429999828338623,4.489999771118164,6434950.0,4.172729015350342
2010-12-02,4.650000095367432,4.489999771118164,4.53000020980835,4.639999866485596,19658725.0,4.312129974365234
2010-12-03,4.699999809265137,4.579999923706055,4.599999904632568,4.599999904632568,13434581.0,4.274956226348877
2010-12-06,4.659999847412109,4.53000020980835,4.619999885559082,4.570000171661377,5839751.0,4.247076511383057
2010-12-07,4.650000095367432,4.5,4.550000190734863,4.619999885559082,7354134.0,4.293543338775635
2010-12-08,4.800000190734863,4.519999980926514,4.599999904632568,4.670000076293945,33794403.0,4.340010166168213
2010-12-09,4.769999980926514,4.559999942779541,4.670000076293945,4.679999828338623,24566074.0,4.349303245544434
2010-12-10,4.880000114440918,4.659999847412109,4.690000057220459,4.849999904632568,35594827.0,4.507290840148926
2010-12-13,4.909999847412109,4.769999980926514,4.800000190734863,4.869999885559082,35194333.0,4.525877475738525
2010-12-14,4.980000019073486,4.75,4.829999923706055,4.880000114440918,24437565.0,4.535171031951904
2010-12-15,4.869999885559082,4.710000038146973,4.860000133514404,4.75,14708717.0,4.4143571853637695
2010-12-16,4.75,4.75,4.75,4.75,0.0,4.4143571853637695
2010-12-17,4.800000190734863,4.650000095367432,4.769999980926514,4.75,13403501.0,4.4143571853637695
2010-12-20,4.880000114440918,4.679999828338623,4.75,4.840000152587891,29320923.0,4.497998237609863
2010-12-21,5.110000133514404,4.769999980926514,4.829999923706055,5.019999980926514,46656223.0,4.665279388427734
2010-12-22,5.099999904632568,4.800000190734863,5.0,4.840000152587891,25392797.0,4.497998237609863
2010-12-23,4.980000019073486,4.75,4.869999885559082,4.820000171661377,21182013.0,4.4794111251831055
2010-12-24,4.909999847412109,4.760000228881836,4.769999980926514,4.820000171661377,16490757.0,4.4794111251831055
2010-12-27,4.889999866485596,4.710000038146973,4.789999961853027,4.730000019073486,20299401.0,4.39577054977417
2010-12-28,4.75,4.550000190734863,4.699999809265137,4.639999866485596,19434049.0,4.312129974365234
2010-12-29,4.670000076293945,4.539999961853027,4.610000133514404,4.610000133514404,7124820.0,4.284250259399414
2010-12-30,4.619999885559082,4.460000038146973,4.599999904632568,4.489999771118164,9731495.0,4.172729015350342
2010-12-31,4.539999961853027,4.46999979019165,4.510000228881836,4.53000020980835,9083839.0,4.209903240203857
2011-01-04,4.78000020980835,4.5,4.550000190734863,4.71999979019165,18942963.0,4.386477470397949
2011-01-05,4.789999961853027,4.639999866485596,4.659999847412109,4.690000057220459,11152279.0,4.3585968017578125
2011-01-06,4.78000020980835,4.670000076293945,4.690000057220459,4.730000019073486,15199249.0,4.39577054977417
2011-01-07,4.880000114440918,4.699999809265137,4.730000019073486,4.789999961853027,21077775.0,4.451530933380127
2011-01-10,4.849999904632568,4.610000133514404,4.769999980926514,4.630000114440918,14024544.0,4.302836894989014
2011-01-11,4.760000228881836,4.550000190734863,4.610000133514404,4.730000019073486,12044724.0,4.39577054977417
2011-01-12,5.199999809265137,4.739999771118164,4.78000020980835,5.070000171661377,85283320.0,4.711745262145996
2011-01-13,5.050000190734863,4.900000095367432,5.0,4.940000057220459,40947061.0,4.5909318923950195
2011-01-14,4.989999771118164,4.849999904632568,4.849999904632568,4.940000057220459,24923115.0,4.5909318923950195
2011-01-17,4.940000057220459,4.590000152587891,4.900000095367432,4.619999885559082,27995882.0,4.293543338775635
2011-01-18,4.699999809265137,4.559999942779541,4.579999923706055,4.690000057220459,14021388.0,4.3585968017578125
2011-01-19,4.769999980926514,4.599999904632568,4.670000076293945,4.760000228881836,13195242.0,4.423651218414307
2011-01-20,4.760000228881836,4.5,4.71999979019165,4.5,15907100.0,4.1820220947265625
2011-01-21,4.760000228881836,4.5,4.5,4.650000095367432,12166457.0,4.321423530578613
2011-01-24,4.739999771118164,4.559999942779541,4.610000133514404,4.650000095367432,8955854.0,4.321423530578613
2011-01-25,4.739999771118164,4.619999885559082,4.650000095367432,4.679999828338623,7874766.0,4.349303245544434
2011-01-26,4.71999979019165,4.619999885559082,4.650000095367432,4.71999979019165,8072351.0,4.386477470397949
2011-01-27,4.690000057220459,4.5,4.599999904632568,4.690000057220459,14455977.0,4.3585968017578125
2011-01-28,4.78000020980835,4.610000133514404,4.659999847412109,4.690000057220459,11977668.0,4.3585968017578125
2011-01-31,4.78000020980835,4.630000114440918,4.659999847412109,4.78000020980835,13095193.0,4.442237377166748
2011-02-01,4.829999923706055,4.71999979019165,4.769999980926514,4.800000190734863,9904944.0,4.460824966430664
2011-02-09,4.769999980926514,4.650000095367432,4.739999771118164,4.670000076293945,9472443.0,4.340010166168213
2011-02-10,4.809999942779541,4.650000095367432,4.650000095367432,4.800000190734863,12900635.0,4.460824966430664
2011-02-11,4.929999828338623,4.760000228881836,4.789999961853027,4.849999904632568,16583804.0,4.507290840148926
2011-02-14,4.949999809265137,4.809999942779541,4.849999904632568,4.909999847412109,17006931.0,4.563051223754883
2011-02-15,4.940000057220459,4.849999904632568,4.909999847412109,4.860000133514404,16098560.0,4.516584873199463
2011-02-16,4.900000095367432,4.800000190734863,4.860000133514404,4.900000095367432,13076560.0,4.55375862121582
2011-02-17,4.949999809265137,4.800000190734863,4.900000095367432,4.849999904632568,15107941.0,4.507290840148926
2011-02-18,4.900000095367432,4.800000190734863,4.860000133514404,4.840000152587891,9854981.0,4.497998237609863
2011-02-21,4.869999885559082,4.78000020980835,4.820000171661377,4.860000133514404,12338260.0,4.516584873199463
2011-02-22,4.860000133514404,4.619999885559082,4.849999904632568,4.650000095367432,17452571.0,4.321423530578613
2011-02-23,4.730000019073486,4.590000152587891,4.630000114440918,4.699999809265137,9764263.0,4.367890357971191
2011-02-24,4.800000190734863,4.659999847412109,4.679999828338623,4.760000228881836,13172781.0,4.423651218414307
2011-02-25,4.849999904632568,4.760000228881836,4.78000020980835,4.809999942779541,15469853.0,4.470117092132568
2011-02-28,5.150000095367432,4.929999828338623,4.949999809265137,4.960000038146973,41098613.0,4.609518051147461
2011-03-01,5.070000171661377,4.909999847412109,4.909999847412109,5.0,26504019.0,4.64669132232666
2011-03-02,5.28000020980835,4.929999828338623,4.96999979019165,5.21999979019165,42877040.0,4.8511457443237305
2011-03-03,5.349999904632568,5.070000171661377,5.190000057220459,5.090000152587891,39141676.0,4.730332374572754
2011-03-04,5.159999847412109,4.989999771118164,5.139999866485596,5.150000095367432,27947330.0,4.786092758178711
2011-03-07,5.340000152587891,5.150000095367432,5.190000057220459,5.190000057220459,33601347.0,4.82326602935791
2011-03-08,5.449999809265137,5.230000019073486,5.230000019073486,5.320000171661377,39780056.0,4.944079875946045
2011-03-09,5.329999923706055,5.159999847412109,5.28000020980835,5.21999979019165,25157145.0,4.8511457443237305
2011-03-10,5.440000057220459,5.139999866485596,5.230000019073486,5.329999923706055,45210473.0,4.953373432159424
2011-03-11,5.579999923706055,5.289999961853027,5.289999961853027,5.409999847412109,53080222.0,5.0277204513549805
2011-03-14,5.789999961853027,5.329999923706055,5.380000114440918,5.670000076293945,53291598.0,5.26934814453125
2011-03-15,5.639999866485596,5.400000095367432,5.599999904632568,5.599999904632568,41979433.0,5.204294681549072
2011-03-16,5.630000114440918,5.449999809265137,5.559999942779541,5.510000228881836,25159907.0,5.120654582977295
2011-03-17,5.539999961853027,5.309999942779541,5.460000038146973,5.320000171661377,27618030.0,4.944079875946045
2011-03-18,5.429999828338623,5.260000228881836,5.400000095367432,5.340000152587891,19627018.0,4.962667465209961
2011-03-21,5.5,5.28000020980835,5.340000152587891,5.429999828338623,20947246.0,5.04630708694458
2011-03-22,5.46999979019165,5.309999942779541,5.449999809265137,5.380000114440918,13081895.0,4.999840259552002
2011-03-23,5.920000076293945,5.349999904632568,5.369999885559082,5.920000076293945,63339630.0,5.501683235168457
2011-03-24,6.079999923706055,5.789999961853027,6.070000171661377,5.869999885559082,89195570.0,5.455215930938721
2011-03-25,6.349999904632568,5.820000171661377,5.869999885559082,6.130000114440918,77628332.0,5.696844100952148
2011-03-28,6.739999771118164,6.139999866485596,6.139999866485596,6.650000095367432,116862257.0,6.180100440979004
2011-03-29,6.78000020980835,6.369999885559082,6.610000133514404,6.5,66691839.0,6.040699481964111
2011-03-30,6.46999979019165,6.260000228881836,6.389999866485596,6.349999904632568,46179718.0,5.9012980461120605
2011-03-31,6.460000038146973,6.010000228881836,6.380000114440918,6.130000114440918,44452676.0,5.696844100952148
2011-04-01,6.300000190734863,6.070000171661377,6.090000152587891,6.269999980926514,42836779.0,5.826951503753662
2011-04-06,6.28000020980835,5.980000019073486,6.159999847412109,6.159999847412109,46711120.0,5.724723815917969
2011-04-07,6.25,6.090000152587891,6.179999828338623,6.239999771118164,29787863.0,5.799070835113525
2011-04-08,6.260000228881836,6.110000133514404,6.21999979019165,6.21999979019165,27414973.0,5.780484199523926
2011-04-11,6.25,6.03000020980835,6.210000038146973,6.079999923706055,29326385.0,5.65037727355957
2011-04-12,6.150000095367432,5.949999809265137,6.039999961853027,6.03000020980835,26089909.0,5.603910446166992
2011-04-13,6.090000152587891,5.949999809265137,5.96999979019165,6.079999923706055,25215654.0,5.65037727355957
2011-04-14,6.070000171661377,5.869999885559082,6.050000190734863,5.889999866485596,31255474.0,5.4738030433654785
2011-04-15,6.070000171661377,5.820000171661377,5.880000114440918,6.059999942779541,29381971.0,5.6317901611328125
2011-04-18,6.449999809265137,5.929999828338623,6.010000228881836,6.230000019073486,56315060.0,5.789777755737305
2011-04-19,6.199999809265137,5.949999809265137,6.159999847412109,6.03000020980835,28050082.0,5.603910446166992
2011-04-20,6.079999923706055,5.900000095367432,6.03000020980835,5.960000038146973,17120749.0,5.5388569831848145
2011-04-21,6.070000171661377,5.900000095367432,5.96999979019165,6.050000190734863,19596048.0,5.62249755859375
2011-04-22,6.300000190734863,5.989999771118164,6.070000171661377,6.239999771118164,40638689.0,5.799070835113525
2011-04-25,6.289999961853027,6.050000190734863,6.289999961853027,6.130000114440918,24442105.0,5.696844100952148
2011-04-27,6.099999904632568,5.519999980926514,6.03000020980835,5.650000095367432,39175239.0,5.250761985778809
2011-04-28,5.699999809265137,5.230000019073486,5.679999828338623,5.28000020980835,35627334.0,4.906906604766846
2011-04-29,5.369999885559082,5.230000019073486,5.269999980926514,5.320000171661377,17642552.0,4.944079875946045
2011-05-03,5.380000114440918,5.099999904632568,5.360000133514404,5.300000190734863,41094852.0,4.925494194030762
2011-05-04,5.260000228881836,5.130000114440918,5.21999979019165,5.139999866485596,19777810.0,4.776799201965332
2011-05-05,5.260000228881836,5.110000133514404,5.119999885559082,5.25,17637788.0,4.879025936126709
2011-05-06,5.269999980926514,5.110000133514404,5.179999828338623,5.190000057220459,13843999.0,4.82326602935791
2011-05-09,5.269999980926514,5.179999828338623,5.190000057220459,5.199999809265137,10471177.0,4.832559585571289
2011-05-10,5.369999885559082,5.139999866485596,5.21999979019165,5.340000152587891,20355823.0,4.962667465209961
2011-05-11,5.420000076293945,5.25,5.300000190734863,5.320000171661377,21828172.0,4.944079875946045
2011-05-12,5.440000057220459,5.210000038146973,5.269999980926514,5.25,24607659.0,4.879025936126709
2011-05-13,5.389999866485596,5.239999771118164,5.269999980926514,5.369999885559082,17960480.0,4.990546703338623
2011-05-16,5.440000057220459,5.329999923706055,5.349999904632568,5.369999885559082,17280487.0,4.990546703338623
2011-05-17,5.420000076293945,5.21999979019165,5.340000152587891,5.28000020980835,17945862.0,4.906906604766846
2011-05-18,5.380000114440918,5.230000019073486,5.260000228881836,5.329999923706055,10996860.0,4.953373432159424
2011-05-19,5.429999828338623,5.21999979019165,5.349999904632568,5.230000019073486,17196220.0,4.860439777374268
2011-05-20,5.300000190734863,5.190000057220459,5.210000038146973,5.239999771118164,10471683.0,4.869732856750488
2011-05-23,5.320000171661377,4.940000057220459,5.21999979019165,4.949999809265137,18801128.0,4.600224494934082
2011-05-24,5.010000228881836,4.900000095367432,4.929999828338623,4.960000038146973,10162011.0,4.609518051147461
2011-05-25,4.96999979019165,4.78000020980835,4.960000038146973,4.820000171661377,11088602.0,4.4794111251831055
2011-05-26,4.880000114440918,4.730000019073486,4.840000152587891,4.739999771118164,12857082.0,4.405063152313232
2011-05-27,4.78000020980835,4.630000114440918,4.739999771118164,4.659999847412109,8662651.0,4.330717086791992
2011-05-30,4.679999828338623,4.559999942779541,4.630000114440918,4.559999942779541,7914231.0,4.237782955169678
2011-05-31,4.659999847412109,4.539999961853027,4.579999923706055,4.650000095367432,8644302.0,4.321423530578613
2011-06-01,4.670000076293945,4.619999885559082,4.639999866485596,4.670000076293945,6533775.0,4.340010166168213
2011-06-02,4.659999847412109,4.53000020980835,4.599999904632568,4.639999866485596,9196267.0,4.312129974365234
2011-06-03,4.809999942779541,4.610000133514404,4.630000114440918,4.769999980926514,15073740.0,4.432943820953369
2011-06-07,4.78000020980835,4.699999809265137,4.71999979019165,4.760000228881836,8512751.0,4.423651218414307
2011-06-08,4.849999904632568,4.659999847412109,4.760000228881836,4.820000171661377,14160354.0,4.4794111251831055
2011-06-09,4.829999923706055,4.670000076293945,4.800000190734863,4.670000076293945,10751648.0,4.340010166168213
2011-06-10,5.139999866485596,4.75,4.75,5.019999980926514,63676959.0,4.665279388427734
2011-06-13,5.039999961853027,4.840000152587891,4.880000114440918,4.949999809265137,28356354.0,4.600224494934082
2011-06-14,5.190000057220459,4.929999828338623,4.960000038146973,5.119999885559082,38859163.0,4.758212566375732
2011-06-15,5.110000133514404,4.920000076293945,5.050000190734863,4.96999979019165,20337478.0,4.664361953735352
2011-06-16,5.039999961853027,4.860000133514404,4.909999847412109,4.929999828338623,13884079.0,4.626821517944336
2011-06-17,5.050000190734863,4.880000114440918,4.880000114440918,4.920000076293945,14526123.0,4.61743688583374
2011-06-20,5.059999942779541,4.869999885559082,4.869999885559082,5.010000228881836,14478186.0,4.701902389526367
2011-06-21,5.289999961853027,5.099999904632568,5.150000095367432,5.210000038146973,34023690.0,4.889603137969971
2011-06-22,5.25,5.130000114440918,5.239999771118164,5.179999828338623,18889640.0,4.861447334289551
2011-06-23,5.360000133514404,5.119999885559082,5.139999866485596,5.300000190734863,26979912.0,4.974068641662598
2011-06-24,5.400000095367432,5.239999771118164,5.269999980926514,5.340000152587891,31993570.0,5.011608123779297
2011-06-27,5.380000114440918,5.25,5.349999904632568,5.309999942779541,22196215.0,4.983452796936035
2011-06-28,5.409999847412109,5.210000038146973,5.309999942779541,5.400000095367432,24265082.0,5.06791877746582
2011-06-29,5.480000019073486,5.25,5.409999847412109,5.260000228881836,26769944.0,4.936528205871582
2011-06-30,5.380000114440918,5.230000019073486,5.230000019073486,5.309999942779541,16443368.0,4.983452796936035
2011-07-01,5.46999979019165,5.300000190734863,5.329999923706055,5.369999885559082,25802636.0,5.039762496948242
2011-07-04,5.599999904632568,5.380000114440918,5.400000095367432,5.53000020980835,27505774.0,5.1899237632751465
2011-07-05,5.619999885559082,5.460000038146973,5.510000228881836,5.539999961853027,17057705.0,5.199309349060059
2011-07-06,5.630000114440918,5.46999979019165,5.539999961853027,5.539999961853027,15931399.0,5.199309349060059
2011-07-07,5.559999942779541,5.400000095367432,5.489999771118164,5.409999847412109,16543876.0,5.077303409576416
2011-07-08,5.440000057220459,5.320000171661377,5.389999866485596,5.369999885559082,12323697.0,5.039762496948242
2011-07-11,5.400000095367432,5.320000171661377,5.349999904632568,5.380000114440918,7892607.0,5.0491485595703125
2011-07-12,5.340000152587891,5.210000038146973,5.329999923706055,5.21999979019165,12256263.0,4.898987770080566
2011-07-13,5.320000171661377,5.210000038146973,5.21999979019165,5.300000190734863,10055163.0,4.974068641662598
2011-07-14,5.329999923706055,5.21999979019165,5.300000190734863,5.28000020980835,11292314.0,4.95529842376709
2011-07-15,5.289999961853027,5.150000095367432,5.289999961853027,5.210000038146973,15580395.0,4.889603137969971
2011-07-18,5.309999942779541,5.150000095367432,5.210000038146973,5.300000190734863,19931366.0,4.974068641662598
2011-07-19,5.28000020980835,5.199999809265137,5.239999771118164,5.230000019073486,11613747.0,4.90837287902832
2011-07-20,5.28000020980835,5.119999885559082,5.25,5.179999828338623,12241587.0,4.861447334289551
2011-07-21,5.199999809265137,5.010000228881836,5.179999828338623,5.03000020980835,16708458.0,4.720672130584717
2011-07-22,5.079999923706055,4.989999771118164,5.039999961853027,5.059999942779541,9625408.0,4.74882698059082
2011-07-25,5.039999961853027,4.75,5.039999961853027,4.769999980926514,12863047.0,4.476661205291748
2011-07-26,4.820000171661377,4.710000038146973,4.78000020980835,4.78000020980835,10317877.0,4.48604679107666
2011-07-27,4.840000152587891,4.739999771118164,4.78000020980835,4.829999923706055,9863976.0,4.532971382141113
2011-07-28,4.789999961853027,4.710000038146973,4.78000020980835,4.739999771118164,8679172.0,4.448505878448486
2011-07-29,4.809999942779541,4.71999979019165,4.75,4.769999980926514,14015861.0,4.476661205291748
2011-08-01,4.820000171661377,4.710000038146973,4.739999771118164,4.800000190734863,9655367.0,4.504817008972168
2011-08-02,4.760000228881836,4.639999866485596,4.760000228881836,4.730000019073486,7955912.0,4.439121723175049
2011-08-03,4.78000020980835,4.659999847412109,4.679999828338623,4.75,6070686.0,4.45789098739624
2011-08-04,4.869999885559082,4.739999771118164,4.75,4.849999904632568,10388530.0,4.551741600036621
2011-08-05,4.78000020980835,4.650000095367432,4.75,4.679999828338623,10328156.0,4.392196178436279
2011-08-08,4.659999847412109,4.239999771118164,4.630000114440918,4.349999904632568,13883489.0,4.082489967346191
2011-08-09,4.460000038146973,4.159999847412109,4.25,4.409999847412109,13353243.0,4.138800144195557
2011-08-10,4.610000133514404,4.429999828338623,4.46999979019165,4.480000019073486,13884264.0,4.204495429992676
2011-08-11,4.579999923706055,4.300000190734863,4.349999904632568,4.550000190734863,10439891.0,4.270190715789795
2011-08-12,4.690000057220459,4.559999942779541,4.590000152587891,4.659999847412109,14568995.0,4.3734259605407715
2011-08-15,4.71999979019165,4.630000114440918,4.639999866485596,4.690000057220459,6858719.0,4.401580810546875
2011-08-16,4.710000038146973,4.570000171661377,4.690000057220459,4.619999885559082,7737860.0,4.335886001586914
2011-08-17,4.659999847412109,4.5,4.570000171661377,4.53000020980835,14018324.0,4.251420497894287
2011-08-18,4.619999885559082,4.460000038146973,4.510000228881836,4.480000019073486,8803554.0,4.204495429992676
2011-08-19,4.460000038146973,4.349999904632568,4.389999866485596,4.420000076293945,7263806.0,4.1481852531433105
2011-08-22,4.449999809265137,4.349999904632568,4.409999847412109,4.360000133514404,7252796.0,4.091875076293945
2011-08-23,4.440000057220459,4.360000133514404,4.409999847412109,4.429999828338623,8802398.0,4.157569885253906
2011-08-24,4.460000038146973,4.360000133514404,4.449999809265137,4.369999885559082,7849361.0,4.101260185241699
2011-08-25,4.690000057220459,4.380000114440918,4.400000095367432,4.590000152587891,20680415.0,4.3077311515808105
2011-08-26,4.579999923706055,4.519999980926514,4.570000171661377,4.550000190734863,11050523.0,4.270190715789795
2011-08-29,4.53000020980835,4.440000057220459,4.519999980926514,4.46999979019165,7108194.0,4.195110321044922
2011-08-30,4.539999961853027,4.409999847412109,4.489999771118164,4.429999828338623,8853062.0,4.157569885253906
2011-08-31,4.449999809265137,4.329999923706055,4.429999828338623,4.380000114440918,10130301.0,4.110644817352295
2011-09-01,4.420000076293945,4.320000171661377,4.409999847412109,4.349999904632568,7604006.0,4.082489967346191
2011-09-02,4.369999885559082,4.25,4.349999904632568,4.309999942779541,6524906.0,4.044949531555176
2011-09-05,4.28000020980835,4.179999828338623,4.260000228881836,4.190000057220459,8983024.0,3.9323294162750244
2011-09-06,4.21999979019165,4.170000076293945,4.170000076293945,4.199999809265137,4749400.0,3.941714286804199
2011-09-07,4.28000020980835,4.199999809265137,4.230000019073486,4.269999980926514,6426855.0,4.00740909576416
2011-09-08,4.300000190734863,4.190000057220459,4.289999961853027,4.199999809265137,5574750.0,3.941714286804199
2011-09-09,4.25,4.179999828338623,4.199999809265137,4.21999979019165,4610119.0,3.960484266281128
2011-09-13,4.170000076293945,4.110000133514404,4.170000076293945,4.139999866485596,6152893.0,3.885404109954834
2011-09-14,4.170000076293945,4.039999961853027,4.159999847412109,4.139999866485596,9756162.0,3.885404109954834
2011-09-15,4.210000038146973,4.119999885559082,4.139999866485596,4.139999866485596,6213070.0,3.885404109954834
2011-09-16,4.210000038146973,4.139999866485596,4.170000076293945,4.150000095367432,4661659.0,3.894788980484009
2011-09-19,4.139999866485596,4.010000228881836,4.139999866485596,4.050000190734863,6310677.0,3.8009393215179443
2011-09-20,4.090000152587891,4.019999980926514,4.050000190734863,4.070000171661377,5732696.0,3.819709062576294
2011-09-21,4.179999828338623,4.039999961853027,4.059999942779541,4.170000076293945,7619436.0,3.913559675216675
2011-09-22,4.159999847412109,4.019999980926514,4.130000114440918,4.019999980926514,7951490.0,3.7727839946746826
2011-09-23,4.110000133514404,3.940000057220459,3.9600000381469727,4.050000190734863,9690995.0,3.8009393215179443
2011-09-26,4.059999942779541,3.940000057220459,4.019999980926514,3.9600000381469727,5180849.0,3.7164735794067383
2011-09-27,4.019999980926514,3.950000047683716,3.9800000190734863,3.9800000190734863,3383656.0,3.735243558883667
2011-09-28,4.019999980926514,3.890000104904175,4.0,3.890000104904175,4273817.0,3.6507785320281982
2011-09-29,3.9100000858306885,3.759999990463257,3.890000104904175,3.819999933242798,10412940.0,3.5850830078125
2011-09-30,3.859999895095825,3.7799999713897705,3.799999952316284,3.809999942779541,3662902.0,3.575698137283325
2011-10-10,3.8399999141693115,3.7699999809265137,3.809999942779541,3.7799999713897705,3343245.0,3.5475430488586426
2011-10-11,3.869999885559082,3.75,3.8499999046325684,3.809999942779541,7618741.0,3.575698137283325
2011-10-12,3.950000047683716,3.7699999809265137,3.809999942779541,3.940000057220459,11711416.0,3.6977035999298096
2011-10-13,4.010000228881836,3.9100000858306885,3.940000057220459,3.9600000381469727,10306409.0,3.7164735794067383
2011-10-14,3.9600000381469727,3.880000114440918,3.940000057220459,3.940000057220459,6013515.0,3.6977035999298096
2011-10-17,3.990000009536743,3.9000000953674316,3.930000066757202,3.9200000762939453,4833049.0,3.678933620452881
2011-10-18,3.9000000953674316,3.7899999618530273,3.9000000953674316,3.799999952316284,5549552.0,3.5663132667541504
2011-10-19,3.819999933242798,3.7300000190734863,3.799999952316284,3.740000009536743,4992588.0,3.510002613067627
2011-10-20,3.740000009536743,3.5799999237060547,3.740000009536743,3.619999885559082,7356973.0,3.3973824977874756
2011-10-21,3.700000047683716,3.5799999237060547,3.609999895095825,3.630000114440918,4079374.0,3.4067673683166504
2011-10-24,3.700000047683716,3.549999952316284,3.630000114440918,3.690000057220459,6890744.0,3.4630777835845947
2011-10-25,3.8499999046325684,3.619999885559082,3.680000066757202,3.7799999713897705,13353792.0,3.5475430488586426
2011-10-26,3.9000000953674316,3.7300000190734863,3.75,3.8299999237060547,13118982.0,3.594468116760254
2011-10-27,3.930000066757202,3.7799999713897705,3.819999933242798,3.9200000762939453,17604264.0,3.678933620452881
2011-10-28,4.170000076293945,3.9200000762939453,3.9600000381469727,3.9700000286102295,26231663.0,3.7258589267730713
2011-10-31,3.950000047683716,3.869999885559082,3.940000057220459,3.940000057220459,11831436.0,3.6977035999298096
2011-11-01,3.950000047683716,3.869999885559082,3.9000000953674316,3.890000104904175,9034024.0,3.6507785320281982
2011-11-02,3.940000057220459,3.7899999618530273,3.8299999237060547,3.930000066757202,12543107.0,3.6883187294006348
2011-11-03,4.0,3.9100000858306885,3.940000057220459,3.940000057220459,14454703.0,3.6977035999298096
2011-11-04,4.010000228881836,3.940000057220459,3.9700000286102295,4.0,11478279.0,3.754013776779175
2011-11-07,4.0,3.9100000858306885,4.0,3.9100000858306885,7463986.0,3.669548511505127
2011-11-08,3.9200000762939453,3.819999933242798,3.9100000858306885,3.8399999141693115,8726055.0,3.603853225708008
2011-11-09,3.880000114440918,3.7899999618530273,3.8399999141693115,3.869999885559082,6207943.0,3.6320080757141113
2011-11-10,3.8299999237060547,3.740000009536743,3.819999933242798,3.759999990463257,7328128.0,3.5287728309631348
2011-11-11,3.799999952316284,3.75,3.75,3.75,4818451.0,3.51938796043396
2011-11-14,3.8399999141693115,3.7699999809265137,3.7799999713897705,3.8399999141693115,6917883.0,3.603853225708008
2011-11-15,3.8399999141693115,3.799999952316284,3.8299999237060547,3.8399999141693115,6093532.0,3.603853225708008
2011-11-16,3.8399999141693115,3.7100000381469727,3.8399999141693115,3.7200000286102295,6356327.0,3.4912328720092773
2011-11-17,3.75,3.700000047683716,3.7200000286102295,3.7100000381469727,4409914.0,3.4818477630615234
2011-11-18,3.7100000381469727,3.619999885559082,3.690000057220459,3.700000047683716,7421094.0,3.4724624156951904
2011-11-21,3.700000047683716,3.6500000953674316,3.690000057220459,3.690000057220459,3688153.0,3.4630777835845947
2011-11-22,3.690000057220459,3.640000104904175,3.6500000953674316,3.690000057220459,2761897.0,3.4630777835845947
2011-11-23,3.75,3.680000066757202,3.700000047683716,3.7200000286102295,6697219.0,3.4912328720092773
2011-11-24,3.7899999618530273,3.640000104904175,3.690000057220459,3.7300000190734863,6904603.0,3.500617504119873
2011-11-25,3.7200000286102295,3.640000104904175,3.7200000286102295,3.6500000953674316,4962864.0,3.425537586212158
2011-11-28,3.6700000762939453,3.609999895095825,3.6600000858306885,3.640000104904175,2761838.0,3.4161524772644043
2011-11-29,3.690000057220459,3.640000104904175,3.6700000762939453,3.690000057220459,3399735.0,3.4630777835845947
2011-11-30,3.690000057220459,3.4800000190734863,3.690000057220459,3.509999990463257,6011682.0,3.29414701461792
2011-12-01,3.7100000381469727,3.5899999141693115,3.6600000858306885,3.609999895095825,12742940.0,3.3879971504211426
2011-12-02,3.619999885559082,3.509999990463257,3.5799999237060547,3.569999933242798,5162085.0,3.350456953048706
2011-12-05,3.569999933242798,3.5,3.569999933242798,3.5199999809265137,4157628.0,3.3035316467285156
2011-12-06,3.569999933242798,3.490000009536743,3.509999990463257,3.5399999618530273,5559468.0,3.3223021030426025
2011-12-07,3.5799999237060547,3.5199999809265137,3.549999952316284,3.5399999618530273,4282545.0,3.3223021030426025
2011-12-08,3.559999942779541,3.4700000286102295,3.5399999618530273,3.5299999713897705,4017999.0,3.3129169940948486
2011-12-09,3.5799999237060547,3.490000009536743,3.509999990463257,3.5299999713897705,5372951.0,3.3129169940948486
2011-12-12,3.5399999618530273,3.450000047683716,3.509999990463257,3.4700000286102295,4919010.0,3.2566070556640625
2011-12-13,3.4700000286102295,3.3299999237060547,3.4600000381469727,3.3499999046325684,4784126.0,3.143986225128174
2011-12-14,3.380000114440918,3.2899999618530273,3.3499999046325684,3.309999942779541,3313072.0,3.1064462661743164
2011-12-15,3.359999895095825,3.25,3.2799999713897705,3.2699999809265137,5793073.0,3.068905830383301
2011-12-16,3.359999895095825,3.2300000190734863,3.2799999713897705,3.3399999141693115,5790579.0,3.134601354598999
2011-12-19,3.319999933242798,3.240000009536743,3.299999952316284,3.319999933242798,4811497.0,3.1158313751220703
2011-12-20,3.4000000953674316,3.2899999618530273,3.299999952316284,3.3299999237060547,6506788.0,3.125216245651245
2011-12-21,3.369999885559082,3.2200000286102295,3.3499999046325684,3.2300000190734863,5350592.0,3.0313661098480225
2011-12-22,3.25,3.119999885559082,3.2300000190734863,3.2200000286102295,6127950.0,3.0219810009002686
2011-12-23,3.319999933242798,3.190000057220459,3.2100000381469727,3.259999990463257,4887841.0,3.059521198272705
2011-12-26,3.299999952316284,3.2300000190734863,3.259999990463257,3.25,2786176.0,3.0501363277435303
2011-12-27,3.259999990463257,3.1600000858306885,3.2300000190734863,3.1700000762939453,3637165.0,2.9750559329986572
2011-12-28,3.190000057220459,3.0999999046325684,3.1700000762939453,3.1700000762939453,3935914.0,2.9750559329986572
2011-12-29,3.2200000286102295,3.140000104904175,3.140000104904175,3.1700000762939453,3561236.0,2.9750559329986572
2011-12-30,3.2200000286102295,3.180000066757202,3.190000057220459,3.2100000381469727,3336277.0,3.0125958919525146
2012-01-04,3.259999990463257,3.1600000858306885,3.240000009536743,3.1600000858306885,3309482.0,2.9656710624694824
2012-01-05,3.190000057220459,3.0799999237060547,3.1500000953674316,3.0899999141693115,4265607.0,2.899975538253784
2012-01-06,3.130000114440918,3.049999952316284,3.0899999141693115,3.119999885559082,3769021.0,2.928130626678467
2012-01-09,3.2300000190734863,3.0899999141693115,3.130000114440918,3.2200000286102295,7212678.0,3.0219810009002686
2012-01-10,3.3399999141693115,3.190000057220459,3.200000047683716,3.3299999237060547,13756818.0,3.125216245651245
2012-01-11,3.3299999237060547,3.2699999809265137,3.3299999237060547,3.299999952316284,7169455.0,3.0970611572265625
2012-01-12,3.440000057220459,3.259999990463257,3.2699999809265137,3.309999942779541,12250188.0,3.1064462661743164
2012-01-13,3.3299999237060547,3.180000066757202,3.309999942779541,3.2100000381469727,8525557.0,3.0125958919525146
2012-01-16,3.2200000286102295,3.140000104904175,3.190000057220459,3.1500000953674316,4641057.0,2.9562859535217285
2012-01-17,3.319999933242798,3.130000114440918,3.1600000858306885,3.299999952316284,8723159.0,3.0970611572265625
2012-01-18,3.3499999046325684,3.2300000190734863,3.299999952316284,3.259999990463257,8498796.0,3.059521198272705
2012-01-19,3.3399999141693115,3.259999990463257,3.2699999809265137,3.3299999237060547,7949568.0,3.125216245651245
2012-01-20,3.380000114440918,3.309999942779541,3.3499999046325684,3.380000114440918,9278805.0,3.1721415519714355
2012-01-30,3.380000114440918,3.319999933242798,3.380000114440918,3.319999933242798,6697719.0,3.1158313751220703
2012-01-31,3.319999933242798,3.2699999809265137,3.319999933242798,3.309999942779541,4181050.0,3.1064462661743164
2012-02-01,3.3299999237060547,3.25,3.309999942779541,3.259999990463257,4235560.0,3.059521198272705
2012-02-02,3.309999942779541,3.2300000190734863,3.2699999809265137,3.309999942779541,8460368.0,3.1064462661743164
2012-02-03,3.369999885559082,3.2899999618530273,3.299999952316284,3.3399999141693115,11894953.0,3.134601354598999
2012-02-06,3.380000114440918,3.309999942779541,3.359999895095825,3.3499999046325684,8461241.0,3.143986225128174
2012-02-07,3.3399999141693115,3.259999990463257,3.3299999237060547,3.2799999713897705,6498803.0,3.078291416168213
2012-02-08,3.359999895095825,3.2799999713897705,3.2799999713897705,3.3499999046325684,8754763.0,3.143986225128174
2012-02-09,3.509999990463257,3.3399999141693115,3.359999895095825,3.450000047683716,30653156.0,3.2378368377685547
2012-02-10,3.619999885559082,3.440000057220459,3.450000047683716,3.5399999618530273,32200191.0,3.3223021030426025
2012-02-13,3.5,3.4200000762939453,3.450000047683716,3.4800000190734863,17189687.0,3.265991687774658
2012-02-14,3.549999952316284,3.430000066757202,3.490000009536743,3.5299999713897705,13716175.0,3.3129169940948486
2012-02-15,3.569999933242798,3.4700000286102295,3.5199999809265137,3.559999942779541,16480528.0,3.3410720825195312
2012-02-16,3.5799999237060547,3.5,3.549999952316284,3.549999952316284,14745224.0,3.3316867351531982
2012-02-17,3.5799999237060547,3.490000009536743,3.559999942779541,3.5399999618530273,9228155.0,3.3223021030426025
2012-02-20,3.6500000953674316,3.559999942779541,3.5999999046325684,3.569999933242798,19586467.0,3.350456953048706
2012-02-21,3.609999895095825,3.509999990463257,3.549999952316284,3.609999895095825,10880755.0,3.3879971504211426
2012-02-22,3.859999895095825,3.619999885559082,3.619999885559082,3.740000009536743,29281404.0,3.510002613067627
2012-02-23,3.7799999713897705,3.690000057220459,3.7200000286102295,3.7100000381469727,13340692.0,3.4818477630615234
2012-02-24,4.070000171661377,3.7300000190734863,3.7300000190734863,4.019999980926514,47703977.0,3.7727839946746826
2012-02-27,4.28000020980835,3.9800000190734863,4.019999980926514,4.119999885559082,55998526.0,3.866633892059326
2012-02-28,4.119999885559082,4.0,4.070000171661377,4.090000152587891,18919835.0,3.8384790420532227
2012-02-29,4.010000228881836,3.859999895095825,4.0,3.880000114440918,24183011.0,3.6413936614990234
2012-03-01,3.9600000381469727,3.8299999237060547,3.8399999141693115,3.9000000953674316,13678188.0,3.660163640975952
2012-03-02,4.239999771118164,3.890000104904175,3.890000104904175,4.190000057220459,40196810.0,3.9323294162750244
2012-03-05,4.239999771118164,4.050000190734863,4.179999828338623,4.090000152587891,26133006.0,3.8384790420532227
2012-03-06,4.130000114440918,3.9700000286102295,4.059999942779541,4.050000190734863,17308699.0,3.8009393215179443
2012-03-07,4.099999904632568,3.9600000381469727,3.9800000190734863,3.9800000190734863,12145915.0,3.735243558883667
2012-03-08,4.090000152587891,3.9800000190734863,3.990000009536743,4.03000020980835,18258138.0,3.7821688652038574
2012-03-09,4.070000171661377,3.9600000381469727,4.059999942779541,4.019999980926514,11086045.0,3.7727839946746826
2012-03-12,4.070000171661377,3.880000114440918,4.019999980926514,3.940000057220459,17744720.0,3.6977035999298096
2012-03-13,4.0,3.930000066757202,3.930000066757202,4.0,11493126.0,3.754013776779175
2012-03-14,4.059999942779541,3.740000009536743,4.019999980926514,3.7799999713897705,23400597.0,3.5475430488586426
2012-03-15,3.799999952316284,3.5899999141693115,3.7699999809265137,3.630000114440918,16792604.0,3.4067673683166504
2012-03-16,3.7200000286102295,3.619999885559082,3.6500000953674316,3.7100000381469727,9817798.0,3.4818477630615234
2012-03-19,3.7200000286102295,3.640000104904175,3.680000066757202,3.7100000381469727,7783518.0,3.4818477630615234
2012-03-20,3.7699999809265137,3.640000104904175,3.700000047683716,3.6600000858306885,10321678.0,3.434922218322754
2012-03-21,3.7300000190734863,3.630000114440918,3.690000057220459,3.6700000762939453,6960640.0,3.444307565689087
2012-03-22,3.759999990463257,3.6500000953674316,3.6600000858306885,3.7200000286102295,10323638.0,3.4912328720092773
2012-03-23,3.700000047683716,3.5999999046325684,3.690000057220459,3.640000104904175,11815799.0,3.4161524772644043
2012-03-26,3.6600000858306885,3.5899999141693115,3.640000104904175,3.609999895095825,4708633.0,3.3879971504211426
2012-03-27,3.6500000953674316,3.609999895095825,3.640000104904175,3.630000114440918,4113809.0,3.4067673683166504
2012-03-28,3.640000104904175,3.430000066757202,3.619999885559082,3.4800000190734863,10238614.0,3.265991687774658
2012-03-29,3.559999942779541,3.430000066757202,3.430000066757202,3.4600000381469727,14949018.0,3.2472217082977295
2012-03-30,3.490000009536743,3.4000000953674316,3.4800000190734863,3.4600000381469727,8752614.0,3.2472217082977295
2012-04-05,3.549999952316284,3.430000066757202,3.4600000381469727,3.5199999809265137,9830806.0,3.3035316467285156
2012-04-06,3.609999895095825,3.5,3.5199999809265137,3.5899999141693115,11024634.0,3.369227170944214
2012-04-09,3.5899999141693115,3.490000009536743,3.559999942779541,3.5,6315576.0,3.284762144088745
2012-04-10,3.609999895095825,3.4200000762939453,3.4800000190734863,3.609999895095825,10903671.0,3.3879971504211426
2012-04-11,3.799999952316284,3.5299999713897705,3.549999952316284,3.680000066757202,33528762.0,3.453692674636841
2012-04-12,3.9200000762939453,3.6600000858306885,3.680000066757202,3.8499999046325684,35121748.0,3.6132380962371826
2012-04-13,4.019999980926514,3.799999952316284,3.809999942779541,3.930000066757202,34972886.0,3.6883187294006348
2012-04-16,4.260000228881836,3.859999895095825,3.890000104904175,4.110000133514404,70544459.0,3.8572494983673096
2012-04-17,4.199999809265137,3.819999933242798,4.079999923706055,3.8399999141693115,48509985.0,3.603853225708008
2012-04-18,4.010000228881836,3.799999952316284,3.880000114440918,3.950000047683716,31228748.0,3.7070884704589844
2012-04-19,3.9600000381469727,3.8399999141693115,3.950000047683716,3.890000104904175,17788872.0,3.6507785320281982
2012-04-20,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0.0,3.6507785320281982
2012-04-23,4.03000020980835,3.880000114440918,3.930000066757202,3.930000066757202,21885574.0,3.6883187294006348
2012-04-24,4.0,3.7699999809265137,3.880000114440918,3.9800000190734863,28683113.0,3.735243558883667
2012-04-25,4.21999979019165,3.950000047683716,3.9600000381469727,4.110000133514404,54187245.0,3.8572494983673096
2012-04-26,4.210000038146973,4.019999980926514,4.130000114440918,4.059999942779541,30196960.0,3.81032395362854
2012-04-27,4.090000152587891,3.9800000190734863,4.059999942779541,3.990000009536743,16062257.0,3.74462890625
2012-05-02,4.079999923706055,3.930000066757202,4.059999942779541,3.990000009536743,23951569.0,3.74462890625
2012-05-03,4.010000228881836,3.9000000953674316,4.0,3.9600000381469727,13430539.0,3.7164735794067383
2012-05-04,3.9800000190734863,3.9000000953674316,3.950000047683716,3.9600000381469727,11279602.0,3.7164735794067383
2012-05-07,3.950000047683716,3.9000000953674316,3.9200000762939453,3.940000057220459,10682357.0,3.6977035999298096
2012-05-08,3.950000047683716,3.890000104904175,3.930000066757202,3.9200000762939453,10776095.0,3.678933620452881
2012-05-09,3.9100000858306885,3.819999933242798,3.9000000953674316,3.819999933242798,10867453.0,3.5850830078125
2012-05-10,3.859999895095825,3.7799999713897705,3.819999933242798,3.8299999237060547,9668697.0,3.594468116760254
2012-05-11,3.859999895095825,3.799999952316284,3.799999952316284,3.8299999237060547,6159139.0,3.594468116760254
2012-05-14,3.9000000953674316,3.809999942779541,3.9000000953674316,3.819999933242798,12017157.0,3.5850830078125
2012-05-15,3.809999942779541,3.7200000286102295,3.7899999618530273,3.799999952316284,7791324.0,3.5663132667541504
2012-05-16,3.819999933242798,3.7200000286102295,3.7899999618530273,3.7300000190734863,5483447.0,3.500617504119873
2012-05-17,3.819999933242798,3.700000047683716,3.7200000286102295,3.809999942779541,8189488.0,3.575698137283325
2012-05-18,3.7899999618530273,3.700000047683716,3.7799999713897705,3.7200000286102295,8118045.0,3.4912328720092773
2012-05-21,3.7699999809265137,3.690000057220459,3.7100000381469727,3.7300000190734863,5895617.0,3.500617504119873
2012-05-22,3.8299999237060547,3.7100000381469727,3.75,3.819999933242798,12890605.0,3.5850830078125
2012-05-23,3.890000104904175,3.7899999618530273,3.799999952316284,3.880000114440918,18811634.0,3.6413936614990234
2012-05-24,3.940000057220459,3.8399999141693115,3.859999895095825,3.890000104904175,19939934.0,3.6507785320281982
2012-05-25,3.9000000953674316,3.799999952316284,3.890000104904175,3.8299999237060547,9422142.0,3.594468116760254
2012-05-28,3.9000000953674316,3.7100000381469727,3.8299999237060547,3.890000104904175,12345791.0,3.6507785320281982
2012-05-29,4.010000228881836,3.869999885559082,3.890000104904175,3.9800000190734863,22290269.0,3.735243558883667
2012-05-30,4.050000190734863,3.950000047683716,3.9600000381469727,3.9600000381469727,14128449.0,3.7164735794067383
2012-05-31,3.9600000381469727,3.890000104904175,3.940000057220459,3.9100000858306885,9402408.0,3.669548511505127
2012-06-01,3.9700000286102295,3.9000000953674316,3.9100000858306885,3.940000057220459,5485314.0,3.6977035999298096
2012-06-04,3.890000104904175,3.75,3.869999885559082,3.759999990463257,12237785.0,3.5287728309631348
2012-06-05,3.799999952316284,3.7200000286102295,3.7799999713897705,3.740000009536743,12023580.0,3.510002613067627
2012-06-06,3.759999990463257,3.700000047683716,3.7300000190734863,3.7200000286102295,6782307.0,3.4912328720092773
2012-06-07,3.809999942779541,3.7200000286102295,3.759999990463257,3.740000009536743,7835056.0,3.510002613067627
2012-06-08,3.8299999237060547,3.7300000190734863,3.809999942779541,3.75,8687124.0,3.51938796043396
2012-06-11,3.869999885559082,3.680000066757202,3.700000047683716,3.8399999141693115,12427259.0,3.6724047660827637
2012-06-12,3.9600000381469727,3.799999952316284,3.799999952316284,3.890000104904175,17246467.0,3.7202227115631104
2012-06-13,3.940000057220459,3.859999895095825,3.9000000953674316,3.940000057220459,15414428.0,3.768040418624878
2012-06-14,3.930000066757202,3.809999942779541,3.9100000858306885,3.819999933242798,13411809.0,3.653277635574341
2012-06-15,3.869999885559082,3.759999990463257,3.8499999046325684,3.8399999141693115,8608676.0,3.6724047660827637
2012-06-18,3.9000000953674316,3.799999952316284,3.8399999141693115,3.8399999141693115,14283205.0,3.6724047660827637
2012-06-19,3.8399999141693115,3.75,3.8299999237060547,3.759999990463257,6902424.0,3.5958962440490723
2012-06-20,3.7799999713897705,3.7200000286102295,3.759999990463257,3.7300000190734863,8347329.0,3.5672054290771484
2012-06-21,3.7799999713897705,3.7100000381469727,3.7200000286102295,3.7300000190734863,6267696.0,3.5672054290771484
2012-06-25,3.7300000190734863,3.6500000953674316,3.700000047683716,3.6600000858306885,6124429.0,3.500260591506958
2012-06-26,3.690000057220459,3.619999885559082,3.6600000858306885,3.680000066757202,5422426.0,3.51938796043396
2012-06-27,3.7200000286102295,3.630000114440918,3.6700000762939453,3.640000104904175,5069048.0,3.4811336994171143
2012-06-28,3.680000066757202,3.5399999618530273,3.6500000953674316,3.549999952316284,6650606.0,3.3950612545013428
2012-06-29,3.5799999237060547,3.490000009536743,3.549999952316284,3.569999933242798,6779157.0,3.4141886234283447
2012-07-02,3.630000114440918,3.569999933242798,3.5799999237060547,3.5899999141693115,4764710.0,3.4333157539367676
2012-07-03,3.680000066757202,3.549999952316284,3.5899999141693115,3.630000114440918,8721175.0,3.4715700149536133
2012-07-04,3.6500000953674316,3.5899999141693115,3.630000114440918,3.619999885559082,6150930.0,3.4620065689086914
2012-07-05,3.6500000953674316,3.549999952316284,3.609999895095825,3.5999999046325684,7480232.0,3.4428791999816895
2012-07-06,3.740000009536743,3.619999885559082,3.6600000858306885,3.7200000286102295,18733445.0,3.5576422214508057
2012-07-09,3.7100000381469727,3.5299999713897705,3.690000057220459,3.549999952316284,11464740.0,3.3950612545013428
2012-07-10,3.569999933242798,3.490000009536743,3.509999990463257,3.509999990463257,5831676.0,3.3568074703216553
2012-07-11,3.559999942779541,3.5,3.5,3.5399999618530273,3514343.0,3.385498046875
2012-07-12,3.630000114440918,3.5199999809265137,3.5199999809265137,3.609999895095825,6096605.0,3.4524428844451904
2012-07-13,3.630000114440918,3.559999942779541,3.609999895095825,3.559999942779541,4273733.0,3.404625177383423
2012-07-16,3.5799999237060547,3.430000066757202,3.559999942779541,3.440000057220459,6182016.0,3.289862632751465
2012-07-17,3.509999990463257,3.4200000762939453,3.430000066757202,3.490000009536743,4050066.0,3.3376801013946533
2012-07-18,3.490000009536743,3.3399999141693115,3.490000009536743,3.450000047683716,8813795.0,3.2994260787963867
2012-07-19,3.5199999809265137,3.4000000953674316,3.440000057220459,3.4700000286102295,7019166.0,3.3185534477233887
2012-07-20,3.490000009536743,3.430000066757202,3.4600000381469727,3.4600000381469727,3674013.0,3.3089895248413086
2012-07-23,3.440000057220459,3.390000104904175,3.440000057220459,3.430000066757202,3196552.0,3.280298948287964
2012-07-24,3.5199999809265137,3.430000066757202,3.430000066757202,3.490000009536743,6440440.0,3.3376801013946533
2012-07-25,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.4100000858306885,4005611.0,3.261171817779541
2012-07-26,3.4200000762939453,3.369999885559082,3.4100000858306885,3.380000114440918,4695751.0,3.2324812412261963
2012-07-27,3.4100000858306885,3.359999895095825,3.4000000953674316,3.390000104904175,2440658.0,3.2420449256896973
2012-07-30,3.440000057220459,3.3499999046325684,3.380000114440918,3.369999885559082,3150506.0,3.2229177951812744
2012-07-31,3.4000000953674316,3.3499999046325684,3.359999895095825,3.380000114440918,2150826.0,3.2324812412261963
2012-08-01,3.440000057220459,3.369999885559082,3.369999885559082,3.4200000762939453,3132570.0,3.270735502243042
2012-08-02,3.440000057220459,3.299999952316284,3.4000000953674316,3.3299999237060547,5835899.0,3.1846632957458496
2012-08-03,3.369999885559082,3.299999952316284,3.3399999141693115,3.369999885559082,4015024.0,3.2229177951812744
2012-08-06,3.4600000381469727,3.369999885559082,3.380000114440918,3.440000057220459,6235728.0,3.289862632751465
2012-08-07,3.4700000286102295,3.380000114440918,3.440000057220459,3.450000047683716,6449720.0,3.2994260787963867
2012-08-08,3.4700000286102295,3.4200000762939453,3.4700000286102295,3.440000057220459,4068708.0,3.289862632751465
2012-08-09,3.490000009536743,3.4200000762939453,3.440000057220459,3.490000009536743,7249316.0,3.3376801013946533
2012-08-10,3.490000009536743,3.440000057220459,3.490000009536743,3.450000047683716,4181666.0,3.2994260787963867
2012-08-13,3.450000047683716,3.359999895095825,3.440000057220459,3.369999885559082,4019076.0,3.2229177951812744
2012-08-14,3.4000000953674316,3.3299999237060547,3.380000114440918,3.390000104904175,2842086.0,3.2420449256896973
2012-08-15,3.380000114440918,3.3299999237060547,3.359999895095825,3.3499999046325684,2450161.0,3.2037904262542725
2012-08-16,3.369999885559082,3.3299999237060547,3.3499999046325684,3.359999895095825,2539080.0,3.2133541107177734
2012-08-17,3.359999895095825,3.3299999237060547,3.359999895095825,3.359999895095825,1688588.0,3.2133541107177734
2012-08-20,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.3299999237060547,2856895.0,3.1846632957458496
2012-08-21,3.380000114440918,3.309999942779541,3.309999942779541,3.3399999141693115,3229037.0,3.1942269802093506
2012-08-22,3.359999895095825,3.2899999618530273,3.3399999141693115,3.319999933242798,2047250.0,3.1750998497009277
2012-08-23,3.3499999046325684,3.299999952316284,3.319999933242798,3.3399999141693115,2985400.0,3.1942269802093506
2012-08-24,3.3399999141693115,3.2699999809265137,3.3399999141693115,3.2799999713897705,2497818.0,3.136845827102661
2012-08-27,3.2799999713897705,3.200000047683716,3.2799999713897705,3.200000047683716,3812036.0,3.0603373050689697
2012-08-28,3.240000009536743,3.180000066757202,3.2100000381469727,3.2200000286102295,2334584.0,3.0794644355773926
2012-08-29,3.240000009536743,3.180000066757202,3.2300000190734863,3.190000057220459,2952944.0,3.050773859024048
2012-08-30,3.190000057220459,3.119999885559082,3.180000066757202,3.140000104904175,4398623.0,3.0029561519622803
2012-08-31,3.1500000953674316,3.0999999046325684,3.130000114440918,3.140000104904175,4103024.0,3.0029561519622803
2012-09-03,3.2100000381469727,3.130000114440918,3.130000114440918,3.200000047683716,6468080.0,3.0603373050689697
2012-09-04,3.2100000381469727,3.109999895095825,3.200000047683716,3.1500000953674316,3086491.0,3.012519598007202
2012-09-05,3.3499999046325684,3.119999885559082,3.140000104904175,3.240000009536743,10686195.0,3.0985913276672363
2012-09-06,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.25,2711020.0,3.1081552505493164
2012-09-07,3.380000114440918,3.259999990463257,3.259999990463257,3.3299999237060547,15391809.0,3.1846632957458496
2012-09-10,3.359999895095825,3.309999942779541,3.3399999141693115,3.3299999237060547,6042113.0,3.1846632957458496
2012-09-11,3.3499999046325684,3.2699999809265137,3.3499999046325684,3.2899999618530273,3802329.0,3.146409273147583
2012-09-12,3.3299999237060547,3.259999990463257,3.299999952316284,3.299999952316284,4231221.0,3.155972719192505
2012-09-13,3.309999942779541,3.259999990463257,3.2899999618530273,3.259999990463257,2766321.0,3.1177186965942383
2012-09-14,3.299999952316284,3.2200000286102295,3.2899999618530273,3.2699999809265137,5862150.0,3.127281904220581
2012-09-17,3.2699999809265137,3.1700000762939453,3.2699999809265137,3.1700000762939453,4857004.0,3.031646728515625
2012-09-18,3.180000066757202,3.119999885559082,3.1700000762939453,3.1500000953674316,3562825.0,3.012519598007202
2012-09-19,3.1700000762939453,3.140000104904175,3.1500000953674316,3.1500000953674316,2437420.0,3.012519598007202
2012-09-20,3.1700000762939453,3.059999942779541,3.1500000953674316,3.069999933242798,3920920.0,2.9360110759735107
2012-09-21,3.109999895095825,3.049999952316284,3.059999942779541,3.069999933242798,3113979.0,2.9360110759735107
2012-09-24,3.109999895095825,3.0199999809265137,3.049999952316284,3.0799999237060547,3206552.0,2.9455745220184326
2012-09-25,3.0999999046325684,3.049999952316284,3.0999999046325684,3.059999942779541,2248013.0,2.9264473915100098
2012-09-26,3.0799999237060547,3.009999990463257,3.069999933242798,3.0199999809265137,2650643.0,2.888193130493164
2012-09-27,3.109999895095825,3.0199999809265137,3.0199999809265137,3.069999933242798,5354912.0,2.9360110759735107
2012-09-28,3.140000104904175,3.059999942779541,3.0799999237060547,3.140000104904175,5096060.0,3.0029561519622803
2012-10-08,3.1500000953674316,3.0899999141693115,3.130000114440918,3.119999885559082,3271488.0,2.9838287830352783
2012-10-09,3.1700000762939453,3.109999895095825,3.119999885559082,3.1600000858306885,7980704.0,3.022083282470703
2012-10-10,3.25,3.140000104904175,3.1600000858306885,3.2200000286102295,11253806.0,3.0794644355773926
2012-10-11,3.2300000190734863,3.1700000762939453,3.200000047683716,3.1700000762939453,5863877.0,3.031646728515625
2012-10-12,3.240000009536743,3.1600000858306885,3.1700000762939453,3.2100000381469727,7707994.0,3.0699007511138916
2012-10-15,3.2300000190734863,3.1600000858306885,3.2300000190734863,3.190000057220459,3173939.0,3.050773859024048
2012-10-16,3.3399999141693115,3.1600000858306885,3.190000057220459,3.25,12163868.0,3.1081552505493164
2012-10-17,3.25,3.200000047683716,3.240000009536743,3.2300000190734863,5338815.0,3.0890281200408936
2012-10-18,3.319999933242798,3.2200000286102295,3.2200000286102295,3.2899999618530273,9996461.0,3.146409273147583
2012-10-19,3.359999895095825,3.2699999809265137,3.2799999713897705,3.2799999713897705,8440848.0,3.136845827102661
2012-10-22,3.3399999141693115,3.2300000190734863,3.259999990463257,3.319999933242798,7358658.0,3.1750998497009277
2012-10-23,3.440000057220459,3.299999952316284,3.3299999237060547,3.319999933242798,13002355.0,3.1750998497009277
2012-10-24,3.3499999046325684,3.2899999618530273,3.2899999618530273,3.3299999237060547,7597638.0,3.1846632957458496
2012-10-25,3.390000104904175,3.2799999713897705,3.3399999141693115,3.2799999713897705,7328040.0,3.136845827102661
2012-10-26,3.3399999141693115,3.200000047683716,3.3299999237060547,3.2300000190734863,7304530.0,3.0890281200408936
2012-10-29,3.259999990463257,3.1700000762939453,3.2200000286102295,3.25,3757231.0,3.1081552505493164
2012-10-30,3.3299999237060547,3.2300000190734863,3.25,3.2899999618530273,5211135.0,3.146409273147583
2012-10-31,3.3299999237060547,3.2300000190734863,3.2899999618530273,3.309999942779541,6532810.0,3.165536403656006
2012-11-01,3.559999942779541,3.299999952316284,3.299999952316284,3.4600000381469727,29782223.0,3.3089895248413086
2012-11-02,3.559999942779541,3.4200000762939453,3.430000066757202,3.549999952316284,23993865.0,3.3950612545013428
2012-11-05,3.549999952316284,3.4700000286102295,3.5199999809265137,3.4800000190734863,12441506.0,3.3281166553497314
2012-11-06,3.4700000286102295,3.3299999237060547,3.4600000381469727,3.4100000858306885,11524149.0,3.261171817779541
2012-11-07,3.440000057220459,3.3499999046325684,3.4100000858306885,3.390000104904175,5501029.0,3.2420449256896973
2012-11-08,3.440000057220459,3.2799999713897705,3.359999895095825,3.319999933242798,11079401.0,3.1750998497009277
2012-11-09,3.359999895095825,3.2899999618530273,3.309999942779541,3.3399999141693115,6828320.0,3.1942269802093506
2012-11-12,3.4600000381469727,3.3299999237060547,3.3299999237060547,3.440000057220459,12112582.0,3.289862632751465
2012-11-13,3.430000066757202,3.2300000190734863,3.4100000858306885,3.259999990463257,11627436.0,3.1177186965942383
2012-11-14,3.2799999713897705,3.2300000190734863,3.259999990463257,3.259999990463257,5369132.0,3.1177186965942383
2012-11-15,3.2899999618530273,3.200000047683716,3.240000009536743,3.2100000381469727,4870412.0,3.0699007511138916
2012-11-16,3.2100000381469727,3.109999895095825,3.200000047683716,3.1600000858306885,11862295.0,3.022083282470703
2012-11-19,3.190000057220459,3.119999885559082,3.1600000858306885,3.180000066757202,4131770.0,3.041210174560547
2012-11-20,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.180000066757202,6262815.0,3.041210174560547
2012-11-21,3.2699999809265137,3.140000104904175,3.180000066757202,3.25,9618455.0,3.1081552505493164
2012-11-22,3.259999990463257,3.200000047683716,3.240000009536743,3.2300000190734863,4356339.0,3.0890281200408936
2012-11-23,3.2699999809265137,3.2100000381469727,3.2100000381469727,3.2200000286102295,4385008.0,3.0794644355773926
2012-11-26,3.240000009536743,3.1700000762939453,3.2200000286102295,3.190000057220459,3717800.0,3.050773859024048
2012-11-27,3.2100000381469727,3.119999885559082,3.190000057220459,3.119999885559082,3545440.0,2.9838287830352783
2012-11-28,3.140000104904175,3.069999933242798,3.119999885559082,3.0899999141693115,4747089.0,2.9551382064819336
2012-11-29,3.130000114440918,3.049999952316284,3.0899999141693115,3.059999942779541,4189432.0,2.9264473915100098
2012-11-30,3.2100000381469727,3.059999942779541,3.0799999237060547,3.1700000762939453,8207298.0,3.031646728515625
2012-12-03,3.2300000190734863,3.140000104904175,3.1700000762939453,3.1500000953674316,7614779.0,3.012519598007202
2012-12-04,3.190000057220459,3.0899999141693115,3.130000114440918,3.180000066757202,6365569.0,3.041210174560547
2012-12-05,3.359999895095825,3.1600000858306885,3.180000066757202,3.2899999618530273,18356531.0,3.146409273147583
2012-12-06,3.3299999237060547,3.259999990463257,3.2799999713897705,3.309999942779541,8195209.0,3.165536403656006
2012-12-07,3.380000114440918,3.2899999618530273,3.299999952316284,3.3499999046325684,14869162.0,3.2037904262542725
2012-12-10,3.369999885559082,3.319999933242798,3.3499999046325684,3.359999895095825,13960207.0,3.2133541107177734
2012-12-11,3.4100000858306885,3.3299999237060547,3.359999895095825,3.359999895095825,11383376.0,3.2133541107177734
2012-12-12,3.369999885559082,3.299999952316284,3.3499999046325684,3.3499999046325684,8482613.0,3.2037904262542725
2012-12-13,3.4100000858306885,3.309999942779541,3.3399999141693115,3.319999933242798,8381745.0,3.1750998497009277
2012-12-14,3.490000009536743,3.319999933242798,3.319999933242798,3.4600000381469727,20434300.0,3.3089895248413086
2012-12-17,3.559999942779541,3.430000066757202,3.4800000190734863,3.440000057220459,16718030.0,3.289862632751465
2012-12-18,3.549999952316284,3.4100000858306885,3.430000066757202,3.440000057220459,13676377.0,3.289862632751465
2012-12-19,3.450000047683716,3.390000104904175,3.430000066757202,3.440000057220459,8293247.0,3.289862632751465
2012-12-20,3.450000047683716,3.359999895095825,3.430000066757202,3.440000057220459,8333058.0,3.289862632751465
2012-12-21,3.490000009536743,3.390000104904175,3.440000057220459,3.4000000953674316,7725988.0,3.251608371734619
2012-12-24,3.430000066757202,3.380000114440918,3.4000000953674316,3.4100000858306885,4678645.0,3.261171817779541
2012-12-25,3.569999933242798,3.390000104904175,3.4000000953674316,3.5399999618530273,24004134.0,3.385498046875
2012-12-26,3.6700000762939453,3.509999990463257,3.5199999809265137,3.630000114440918,23882480.0,3.4715700149536133
2012-12-27,3.6600000858306885,3.549999952316284,3.630000114440918,3.569999933242798,13113112.0,3.4141886234283447
2012-12-28,3.740000009536743,3.559999942779541,3.559999942779541,3.7100000381469727,25675975.0,3.5480785369873047
2012-12-31,3.9600000381469727,3.690000057220459,3.759999990463257,3.869999885559082,35751391.0,3.7010953426361084
2013-01-04,3.9200000762939453,3.7799999713897705,3.890000104904175,3.859999895095825,18631715.0,3.6915318965911865
2013-01-07,3.859999895095825,3.7899999618530273,3.8399999141693115,3.8299999237060547,11591238.0,3.662841320037842
2013-01-08,3.8499999046325684,3.75,3.819999933242798,3.799999952316284,12813827.0,3.634150743484497
2013-01-09,3.819999933242798,3.740000009536743,3.7699999809265137,3.7799999713897705,10188303.0,3.615023612976074
2013-01-10,3.8399999141693115,3.759999990463257,3.759999990463257,3.7899999618530273,15598860.0,3.624587059020996
2013-01-11,3.7899999618530273,3.569999933242798,3.7799999713897705,3.609999895095825,23095763.0,3.4524428844451904
2013-01-14,3.75,3.5999999046325684,3.609999895095825,3.7200000286102295,15648515.0,3.5576422214508057
2013-01-15,3.759999990463257,3.700000047683716,3.7100000381469727,3.7200000286102295,14467007.0,3.5576422214508057
2013-01-16,3.7200000286102295,3.619999885559082,3.7100000381469727,3.6600000858306885,13018497.0,3.500260591506958
2013-01-17,3.690000057220459,3.619999885559082,3.6500000953674316,3.6600000858306885,8924368.0,3.500260591506958
2013-01-18,3.759999990463257,3.6500000953674316,3.6600000858306885,3.75,15602743.0,3.5863327980041504
2013-01-21,3.819999933242798,3.75,3.7799999713897705,3.7699999809265137,13029714.0,3.6054599285125732
2013-01-22,3.7799999713897705,3.680000066757202,3.7699999809265137,3.690000057220459,9918984.0,3.528951644897461
2013-01-23,3.75,3.6600000858306885,3.6600000858306885,3.7200000286102295,8966045.0,3.5576422214508057
2013-01-24,3.759999990463257,3.5799999237060547,3.7200000286102295,3.619999885559082,15109352.0,3.4620065689086914
2013-01-25,3.640000104904175,3.549999952316284,3.609999895095825,3.5799999237060547,8561054.0,3.4237523078918457
2013-01-28,3.7200000286102295,3.5799999237060547,3.5799999237060547,3.7100000381469727,13021490.0,3.5480785369873047
2013-01-29,3.809999942779541,3.700000047683716,3.7200000286102295,3.7699999809265137,19974429.0,3.6054599285125732
2013-01-30,3.819999933242798,3.75,3.759999990463257,3.799999952316284,14115006.0,3.634150743484497
2013-01-31,3.799999952316284,3.6600000858306885,3.7899999618530273,3.700000047683716,10200220.0,3.5385148525238037
2013-02-01,3.7200000286102295,3.680000066757202,3.690000057220459,3.7200000286102295,6754627.0,3.5576422214508057
2013-02-04,3.7300000190734863,3.640000104904175,3.7300000190734863,3.680000066757202,8785787.0,3.51938796043396
2013-02-05,3.7899999618530273,3.630000114440918,3.6600000858306885,3.7799999713897705,12257400.0,3.615023612976074
2013-02-06,3.809999942779541,3.740000009536743,3.799999952316284,3.7899999618530273,12791732.0,3.624587059020996
2013-02-07,3.7799999713897705,3.740000009536743,3.7799999713897705,3.7699999809265137,5494273.0,3.6054599285125732
2013-02-08,3.819999933242798,3.7300000190734863,3.7300000190734863,3.7799999713897705,8039607.0,3.615023612976074
2013-02-18,3.809999942779541,3.759999990463257,3.799999952316284,3.7699999809265137,7672239.0,3.6054599285125732
2013-02-19,3.7899999618530273,3.6500000953674316,3.7699999809265137,3.6700000762939453,10700625.0,3.509824275970459
2013-02-20,3.690000057220459,3.640000104904175,3.6600000858306885,3.680000066757202,5983223.0,3.51938796043396
2013-02-21,3.6700000762939453,3.569999933242798,3.6600000858306885,3.609999895095825,14283394.0,3.4524428844451904
2013-02-22,3.809999942779541,3.5999999046325684,3.609999895095825,3.740000009536743,30121012.0,3.5767691135406494
2013-02-25,3.799999952316284,3.690000057220459,3.740000009536743,3.7300000190734863,27460275.0,3.5672054290771484
2013-02-26,3.7799999713897705,3.4000000953674316,3.75,3.509999990463257,23149456.0,3.3568074703216553
2013-02-27,3.5899999141693115,3.450000047683716,3.5199999809265137,3.509999990463257,22421319.0,3.3568074703216553
2013-02-28,3.5999999046325684,3.4700000286102295,3.4800000190734863,3.5799999237060547,12692020.0,3.4237523078918457
2013-03-01,3.5999999046325684,3.5,3.5799999237060547,3.549999952316284,8424315.0,3.3950612545013428
2013-03-04,3.4600000381469727,3.240000009536743,3.4600000381469727,3.2699999809265137,19345240.0,3.127281904220581
2013-03-05,3.3399999141693115,3.259999990463257,3.299999952316284,3.319999933242798,7740307.0,3.1750998497009277
2013-03-06,3.369999885559082,3.309999942779541,3.3299999237060547,3.3399999141693115,7699853.0,3.1942269802093506
2013-03-07,3.380000114440918,3.319999933242798,3.3299999237060547,3.3499999046325684,6822800.0,3.2037904262542725
2013-03-08,3.359999895095825,3.299999952316284,3.3499999046325684,3.309999942779541,5491137.0,3.165536403656006
2013-03-11,3.3499999046325684,3.299999952316284,3.3299999237060547,3.3499999046325684,4885496.0,3.2037904262542725
2013-03-12,3.369999885559082,3.25,3.3499999046325684,3.2699999809265137,5808432.0,3.127281904220581
2013-03-13,3.2799999713897705,3.2100000381469727,3.2799999713897705,3.240000009536743,6855822.0,3.0985913276672363
2013-03-14,3.259999990463257,3.2200000286102295,3.2300000190734863,3.240000009536743,3042849.0,3.0985913276672363
2013-03-15,3.2699999809265137,3.200000047683716,3.240000009536743,3.2300000190734863,4888898.0,3.0890281200408936
2013-03-18,3.25,3.200000047683716,3.2200000286102295,3.2300000190734863,5293896.0,3.0890281200408936
2013-03-19,3.299999952316284,3.2100000381469727,3.2300000190734863,3.2799999713897705,8807949.0,3.136845827102661
2013-03-20,3.3399999141693115,3.259999990463257,3.2799999713897705,3.3299999237060547,7110989.0,3.1846632957458496
2013-03-21,3.3299999237060547,3.2899999618530273,3.319999933242798,3.299999952316284,5925789.0,3.155972719192505
2013-03-22,3.3499999046325684,3.2799999713897705,3.309999942779541,3.3299999237060547,5502892.0,3.1846632957458496
2013-03-25,3.3399999141693115,3.2899999618530273,3.3399999141693115,3.319999933242798,4691881.0,3.1750998497009277
2013-03-26,3.3499999046325684,3.2699999809265137,3.299999952316284,3.2899999618530273,5457214.0,3.146409273147583
2013-03-27,3.319999933242798,3.2799999713897705,3.2899999618530273,3.2899999618530273,4377241.0,3.146409273147583
2013-03-28,3.2899999618530273,3.180000066757202,3.2899999618530273,3.190000057220459,6231071.0,3.050773859024048
2013-03-29,3.2200000286102295,3.180000066757202,3.190000057220459,3.200000047683716,3113681.0,3.0603373050689697
2013-04-01,3.2699999809265137,3.200000047683716,3.2200000286102295,3.2300000190734863,4956056.0,3.0890281200408936
2013-04-02,3.2799999713897705,3.2300000190734863,3.240000009536743,3.25,4890845.0,3.1081552505493164
2013-04-03,3.2799999713897705,3.2100000381469727,3.25,3.2300000190734863,3089600.0,3.0890281200408936
2013-04-08,3.2100000381469727,3.1600000858306885,3.2100000381469727,3.2100000381469727,4076972.0,3.0699007511138916
2013-04-09,3.259999990463257,3.200000047683716,3.2100000381469727,3.25,4582837.0,3.1081552505493164
2013-04-10,3.2699999809265137,3.2200000286102295,3.25,3.259999990463257,4791502.0,3.1177186965942383
2013-04-11,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.259999990463257,4080058.0,3.1177186965942383
2013-04-12,3.2799999713897705,3.240000009536743,3.25,3.25,2706144.0,3.1081552505493164
2013-04-15,3.2899999618530273,3.190000057220459,3.2300000190734863,3.2799999713897705,8924747.0,3.136845827102661
2013-04-16,3.3499999046325684,3.2200000286102295,3.25,3.3499999046325684,11999143.0,3.2037904262542725
2013-04-17,3.359999895095825,3.2799999713897705,3.3399999141693115,3.3399999141693115,8907614.0,3.1942269802093506
2013-04-18,3.369999885559082,3.2899999618530273,3.319999933242798,3.319999933242798,4697552.0,3.1750998497009277
2013-04-19,3.369999885559082,3.299999952316284,3.299999952316284,3.3499999046325684,9389680.0,3.2037904262542725
2013-04-22,3.3399999141693115,3.2899999618530273,3.319999933242798,3.319999933242798,5612922.0,3.1750998497009277
2013-04-23,3.3299999237060547,3.2100000381469727,3.3299999237060547,3.2300000190734863,5906069.0,3.0890281200408936
2013-04-24,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.259999990463257,4765166.0,3.1177186965942383
2013-04-25,3.25,3.200000047683716,3.240000009536743,3.200000047683716,4485703.0,3.0603373050689697
2013-04-26,3.2300000190734863,3.180000066757202,3.2100000381469727,3.190000057220459,3644524.0,3.050773859024048
2013-05-02,3.2200000286102295,3.180000066757202,3.190000057220459,3.190000057220459,2586143.0,3.050773859024048
2013-05-03,3.25,3.200000047683716,3.2100000381469727,3.2300000190734863,4350414.0,3.0890281200408936
2013-05-06,3.259999990463257,3.2300000190734863,3.2300000190734863,3.25,5736569.0,3.1081552505493164
2013-05-07,3.259999990463257,3.2300000190734863,3.25,3.25,3427533.0,3.1081552505493164
2013-05-08,3.299999952316284,3.25,3.259999990463257,3.2799999713897705,5667587.0,3.136845827102661
2013-05-09,3.2799999713897705,3.2100000381469727,3.2699999809265137,3.2300000190734863,3911741.0,3.0890281200408936
2013-05-10,3.259999990463257,3.2100000381469727,3.2300000190734863,3.259999990463257,3693647.0,3.1177186965942383
2013-05-13,3.2699999809265137,3.2200000286102295,3.240000009536743,3.25,4124061.0,3.1081552505493164
2013-05-14,3.2899999618530273,3.2100000381469727,3.25,3.2799999713897705,8257898.0,3.136845827102661
2013-05-15,3.299999952316284,3.25,3.2699999809265137,3.2899999618530273,5308921.0,3.146409273147583
2013-05-16,3.3399999141693115,3.2699999809265137,3.2899999618530273,3.3399999141693115,13405673.0,3.1942269802093506
2013-05-17,3.4200000762939453,3.319999933242798,3.3499999046325684,3.4000000953674316,17702493.0,3.251608371734619
2013-05-20,3.4600000381469727,3.380000114440918,3.4100000858306885,3.4000000953674316,18499074.0,3.251608371734619
2013-05-21,3.4000000953674316,3.359999895095825,3.390000104904175,3.390000104904175,10765752.0,3.2420449256896973
2013-05-22,3.4600000381469727,3.380000114440918,3.390000104904175,3.4200000762939453,13441991.0,3.270735502243042
2013-05-23,3.440000057220459,3.359999895095825,3.4100000858306885,3.390000104904175,10185709.0,3.2420449256896973
2013-05-24,3.4100000858306885,3.3499999046325684,3.380000114440918,3.390000104904175,8950325.0,3.2420449256896973
2013-05-27,3.4000000953674316,3.359999895095825,3.390000104904175,3.390000104904175,6695538.0,3.2420449256896973
2013-05-28,3.4600000381469727,3.359999895095825,3.4000000953674316,3.450000047683716,14265495.0,3.2994260787963867
2013-05-29,3.5399999618530273,3.450000047683716,3.450000047683716,3.5,21367209.0,3.3472440242767334
2013-05-30,3.5,3.450000047683716,3.4800000190734863,3.4700000286102295,8272158.0,3.3185534477233887
2013-05-31,3.5,3.4200000762939453,3.4700000286102295,3.430000066757202,9196894.0,3.280298948287964
2013-06-03,3.4800000190734863,3.4000000953674316,3.440000057220459,3.4200000762939453,6370376.0,3.270735502243042
2013-06-04,3.440000057220459,3.3499999046325684,3.4100000858306885,3.359999895095825,6267232.0,3.2133541107177734
2013-06-05,3.380000114440918,3.319999933242798,3.359999895095825,3.3499999046325684,5011784.0,3.2037904262542725
2013-06-06,3.359999895095825,3.309999942779541,3.3399999141693115,3.319999933242798,4131558.0,3.1750998497009277
2013-06-07,3.3399999141693115,3.25,3.319999933242798,3.2699999809265137,5685628.0,3.127281904220581
2013-06-13,3.240000009536743,3.140000104904175,3.240000009536743,3.1500000953674316,6923847.0,3.012519598007202
2013-06-14,3.180000066757202,3.140000104904175,3.1700000762939453,3.1700000762939453,3646952.0,3.031646728515625
2013-06-17,3.200000047683716,3.130000114440918,3.1700000762939453,3.1600000858306885,4875369.0,3.022083282470703
2013-06-18,3.240000009536743,3.1500000953674316,3.180000066757202,3.2200000286102295,6575394.0,3.0794644355773926
2013-06-19,3.2100000381469727,3.130000114440918,3.200000047683716,3.200000047683716,3988135.0,3.0603373050689697
2013-06-20,3.2100000381469727,3.130000114440918,3.180000066757202,3.140000104904175,3139704.0,3.0029561519622803
2013-06-21,3.1500000953674316,3.0799999237060547,3.130000114440918,3.130000114440918,3983260.0,2.9933924674987793
2013-06-24,3.130000114440918,2.930000066757202,3.130000114440918,2.9800000190734863,6261081.0,2.8499393463134766
2013-06-25,2.9800000190734863,2.740000009536743,2.9800000190734863,2.9200000762939453,12374531.0,2.792557716369629
2013-06-26,2.990000009536743,2.859999895095825,2.9100000858306885,2.9600000381469727,12321836.0,2.8308119773864746
2013-06-27,3.0399999618530273,2.9000000953674316,3.0199999809265137,2.9200000762939453,15275032.0,2.792557716369629
2013-06-28,3.109999895095825,2.869999885559082,2.880000114440918,3.009999990463257,16016955.0,2.8786299228668213
2013-07-01,3.009999990463257,2.9200000762939453,3.009999990463257,3.0,7117639.0,2.8690662384033203
2013-07-02,3.0,2.940000057220459,2.990000009536743,2.990000009536743,5841944.0,2.8595025539398193
2013-07-03,2.9800000190734863,2.890000104904175,2.9800000190734863,2.930000066757202,5064623.0,2.80212140083313
2013-07-04,3.0,2.9000000953674316,2.9100000858306885,2.9600000381469727,4548884.0,2.8308119773864746
2013-07-05,3.069999933242798,2.9800000190734863,2.9800000190734863,3.0,6694007.0,2.8690662384033203
2013-07-08,2.9700000286102295,2.890000104904175,2.9700000286102295,2.9000000953674316,5942377.0,2.773430824279785
2013-07-09,2.9200000762939453,2.859999895095825,2.880000114440918,2.9000000953674316,3756948.0,2.773430824279785
2013-07-10,3.0299999713897705,2.930000066757202,2.930000066757202,3.0,8223791.0,2.8690662384033203
2013-07-11,3.1600000858306885,2.9800000190734863,3.0,3.1500000953674316,16591129.0,3.012519598007202
2013-07-12,3.130000114440918,3.0299999713897705,3.109999895095825,3.049999952316284,10481021.0,2.916883945465088
2013-07-15,3.0999999046325684,3.0299999713897705,3.069999933242798,3.059999942779541,7395492.0,2.9264473915100098
2013-07-16,3.069999933242798,3.009999990463257,3.059999942779541,3.059999942779541,5704929.0,2.9264473915100098
2013-07-17,3.109999895095825,3.0299999713897705,3.0399999618530273,3.049999952316284,8325225.0,2.916883945465088
2013-07-18,3.109999895095825,3.009999990463257,3.049999952316284,3.0799999237060547,10925052.0,2.9455745220184326
2013-07-19,3.059999942779541,2.9600000381469727,3.049999952316284,2.9700000286102295,7510096.0,2.8403756618499756
2013-07-22,2.9700000286102295,2.9200000762939453,2.940000057220459,2.9600000381469727,5009332.0,2.8308119773864746
2013-07-23,3.0399999618530273,2.940000057220459,2.9700000286102295,3.009999990463257,4812928.0,2.8786299228668213
2013-07-24,3.009999990463257,2.950000047683716,3.009999990463257,2.9700000286102295,6417089.0,2.8403756618499756
2013-07-25,3.0299999713897705,2.9600000381469727,2.9700000286102295,2.9800000190734863,4513123.0,2.8499393463134766
2013-07-26,2.9800000190734863,2.930000066757202,2.9800000190734863,2.9700000286102295,4052008.0,2.8403756618499756
2013-07-29,2.9600000381469727,2.9100000858306885,2.9600000381469727,2.9200000762939453,5173504.0,2.792557716369629
2013-07-30,2.9000000953674316,2.8499999046325684,2.869999885559082,2.869999885559082,2934650.0,2.817096710205078
2013-07-31,3.009999990463257,2.9000000953674316,2.930000066757202,2.9000000953674316,6363781.0,2.846544027328491
2013-08-01,2.9600000381469727,2.9000000953674316,2.9000000953674316,2.9600000381469727,6073144.0,2.90543794631958
2013-08-02,3.0399999618530273,2.990000009536743,3.009999990463257,3.009999990463257,8467201.0,2.9545164108276367
2013-08-05,3.059999942779541,2.9700000286102295,3.0,3.0199999809265137,9028548.0,2.964332103729248
2013-08-06,3.0199999809265137,2.9700000286102295,3.0199999809265137,3.009999990463257,7438898.0,2.9545164108276367
2013-08-07,3.049999952316284,3.0,3.009999990463257,3.0,7461077.0,2.9447009563446045
2013-08-08,3.0299999713897705,2.9700000286102295,3.009999990463257,2.990000009536743,5673301.0,2.934885025024414
2013-08-09,3.0199999809265137,2.9600000381469727,3.0199999809265137,3.009999990463257,4922048.0,2.9545164108276367
2013-08-12,3.0799999237060547,3.0,3.009999990463257,3.069999933242798,12492066.0,3.0134105682373047
2013-08-13,3.0799999237060547,3.0399999618530273,3.069999933242798,3.0799999237060547,8431048.0,3.023226022720337
2013-08-14,3.130000114440918,3.049999952316284,3.0899999141693115,3.069999933242798,9786667.0,3.0134105682373047
2013-08-15,3.069999933242798,3.0199999809265137,3.069999933242798,3.0299999713897705,5727865.0,2.9741475582122803
2013-08-16,3.109999895095825,3.0,3.009999990463257,3.0299999713897705,10939547.0,2.9741475582122803
2013-08-19,3.049999952316284,2.990000009536743,3.0299999713897705,3.0299999713897705,5739806.0,2.9741475582122803
2013-08-20,3.0399999618530273,2.990000009536743,3.0299999713897705,3.009999990463257,5335695.0,2.9545164108276367
2013-08-21,3.009999990463257,2.9800000190734863,2.9800000190734863,3.009999990463257,3868327.0,2.9545164108276367
2013-08-22,3.0299999713897705,2.9800000190734863,3.0,3.0,5593639.0,2.9447009563446045
2013-08-23,3.009999990463257,2.950000047683716,3.009999990463257,2.9700000286102295,5499302.0,2.9152538776397705
2013-08-26,3.0399999618530273,2.950000047683716,2.950000047683716,3.0299999713897705,7096074.0,2.9741475582122803
2013-08-27,3.0999999046325684,3.0199999809265137,3.0299999713897705,3.0899999141693115,12662993.0,3.0330417156219482
2013-08-28,3.0999999046325684,3.0399999618530273,3.059999942779541,3.0799999237060547,11885992.0,3.023226022720337
2013-08-29,3.390000104904175,3.0999999046325684,3.0999999046325684,3.390000104904175,75881579.0,3.327511787414551
2013-08-30,3.6600000858306885,3.3499999046325684,3.390000104904175,3.549999952316284,80273515.0,3.484562397003174
2013-09-02,3.4800000190734863,3.200000047683716,3.4800000190734863,3.2200000286102295,42463955.0,3.1606454849243164
2013-09-03,3.2799999713897705,3.1600000858306885,3.200000047683716,3.240000009536743,23934385.0,3.18027663230896
2013-09-04,3.299999952316284,3.200000047683716,3.2200000286102295,3.2300000190734863,21931397.0,3.1704609394073486
2013-09-05,3.240000009536743,3.1500000953674316,3.240000009536743,3.1600000858306885,15929300.0,3.1017518043518066
2013-09-06,3.2100000381469727,3.140000104904175,3.1700000762939453,3.190000057220459,13617884.0,3.1311986446380615
2013-09-09,3.2899999618530273,3.1700000762939453,3.190000057220459,3.259999990463257,23814153.0,3.1999080181121826
2013-09-10,3.359999895095825,3.240000009536743,3.2699999809265137,3.319999933242798,26463691.0,3.2588019371032715
2013-09-11,3.3399999141693115,3.259999990463257,3.319999933242798,3.299999952316284,22806582.0,3.239170551300049
2013-09-12,3.359999895095825,3.259999990463257,3.2799999713897705,3.3299999237060547,21353534.0,3.268617630004883
2013-09-13,3.3399999141693115,3.259999990463257,3.3299999237060547,3.2899999618530273,13150958.0,3.2293550968170166
2013-09-16,3.299999952316284,3.240000009536743,3.2899999618530273,3.25,8368310.0,3.1900925636291504
2013-09-17,3.259999990463257,3.180000066757202,3.259999990463257,3.190000057220459,8532126.0,3.1311986446380615
2013-09-18,3.2200000286102295,3.1700000762939453,3.180000066757202,3.190000057220459,8484527.0,3.1311986446380615
2013-09-23,3.25,3.190000057220459,3.2100000381469727,3.240000009536743,9033460.0,3.18027663230896
2013-09-24,3.240000009536743,3.180000066757202,3.2300000190734863,3.200000047683716,8979559.0,3.1410140991210938
2013-09-25,3.2200000286102295,3.1500000953674316,3.2100000381469727,3.1600000858306885,8891637.0,3.1017518043518066
2013-09-26,3.2200000286102295,3.119999885559082,3.190000057220459,3.119999885559082,7521991.0,3.062488555908203
2013-09-27,3.140000104904175,3.0999999046325684,3.119999885559082,3.119999885559082,4937650.0,3.062488555908203
2013-09-30,3.1600000858306885,3.119999885559082,3.140000104904175,3.1500000953674316,3221893.0,3.091935873031616
2013-10-08,3.4700000286102295,3.119999885559082,3.140000104904175,3.4700000286102295,60091841.0,3.4060373306274414
2013-10-09,3.819999933242798,3.4600000381469727,3.5,3.7200000286102295,111273680.0,3.6514289379119873
2013-10-10,3.759999990463257,3.450000047683716,3.6700000762939453,3.490000009536743,58808452.0,3.425668478012085
2013-10-11,3.549999952316284,3.4000000953674316,3.5,3.490000009536743,25064673.0,3.425668478012085
2013-10-14,3.490000009536743,3.390000104904175,3.490000009536743,3.4100000858306885,25140104.0,3.3471434116363525
2013-10-15,3.430000066757202,3.3499999046325684,3.4200000762939453,3.4100000858306885,17784103.0,3.3471434116363525
2013-10-16,3.390000104904175,3.2899999618530273,3.380000114440918,3.299999952316284,17313805.0,3.239170551300049
2013-10-17,3.359999895095825,3.299999952316284,3.3299999237060547,3.319999933242798,10178984.0,3.2588019371032715
2013-10-18,3.369999885559082,3.319999933242798,3.3499999046325684,3.3399999141693115,10261377.0,3.2784335613250732
2013-10-21,3.4000000953674316,3.309999942779541,3.3399999141693115,3.380000114440918,13229399.0,3.3176963329315186
2013-10-22,3.7100000381469727,3.430000066757202,3.430000066757202,3.700000047683716,69526068.0,3.6317975521087646
2013-10-23,3.619999885559082,3.369999885559082,3.619999885559082,3.4100000858306885,46000713.0,3.3471434116363525
2013-10-24,3.390000104904175,3.309999942779541,3.3499999046325684,3.3399999141693115,15752446.0,3.2784335613250732
2013-10-25,3.380000114440918,3.309999942779541,3.359999895095825,3.3399999141693115,10510102.0,3.2784335613250732
2013-10-28,3.359999895095825,3.2300000190734863,3.3399999141693115,3.259999990463257,12619585.0,3.1999080181121826
2013-10-29,3.309999942779541,3.1500000953674316,3.25,3.2200000286102295,14185315.0,3.1606454849243164
2013-10-30,3.450000047683716,3.180000066757202,3.200000047683716,3.4000000953674316,23825429.0,3.337327480316162
2013-10-31,3.509999990463257,3.309999942779541,3.380000114440918,3.3299999237060547,21677408.0,3.268617630004883
2013-11-01,3.4100000858306885,3.2300000190734863,3.259999990463257,3.3499999046325684,13414678.0,3.2882490158081055
2013-11-04,3.450000047683716,3.309999942779541,3.3299999237060547,3.4000000953674316,17239549.0,3.337327480316162
2013-11-05,3.5399999618530273,3.3299999237060547,3.369999885559082,3.4800000190734863,28208774.0,3.4158527851104736
2013-11-06,3.4800000190734863,3.3299999237060547,3.430000066757202,3.3399999141693115,19523865.0,3.2784335613250732
2013-11-07,3.359999895095825,3.259999990463257,3.319999933242798,3.309999942779541,9201313.0,3.2489864826202393
2013-11-08,3.4100000858306885,3.2699999809265137,3.299999952316284,3.380000114440918,13114892.0,3.3176963329315186
2013-11-11,3.380000114440918,3.2699999809265137,3.369999885559082,3.309999942779541,9469225.0,3.2489864826202393
2013-11-12,3.440000057220459,3.299999952316284,3.309999942779541,3.359999895095825,13409323.0,3.298064708709717
2013-11-13,3.359999895095825,3.2100000381469727,3.3499999046325684,3.2200000286102295,13425490.0,3.1606454849243164
2013-11-14,3.25,3.190000057220459,3.2200000286102295,3.240000009536743,9086463.0,3.18027663230896
2013-11-15,3.3399999141693115,3.200000047683716,3.2300000190734863,3.309999942779541,13969566.0,3.2489864826202393
2013-11-18,3.380000114440918,3.299999952316284,3.3399999141693115,3.369999885559082,18124207.0,3.307880401611328
2013-11-19,3.4200000762939453,3.319999933242798,3.369999885559082,3.390000104904175,19232878.0,3.327511787414551
2013-11-20,3.5899999141693115,3.3499999046325684,3.380000114440918,3.5199999809265137,43237249.0,3.455115556716919
2013-11-21,3.799999952316284,3.450000047683716,3.509999990463257,3.5799999237060547,62131112.0,3.514009475708008
2013-11-22,3.5899999141693115,3.430000066757202,3.559999942779541,3.4600000381469727,30523524.0,3.396221399307251
2013-11-25,3.630000114440918,3.440000057220459,3.440000057220459,3.5,23951371.0,3.4354844093322754
2013-11-26,3.569999933242798,3.4200000762939453,3.5,3.4600000381469727,14965886.0,3.396221399307251
2013-11-27,3.490000009536743,3.390000104904175,3.440000057220459,3.4600000381469727,13376889.0,3.396221399307251
2013-11-28,3.509999990463257,3.440000057220459,3.4700000286102295,3.4800000190734863,15473911.0,3.4158527851104736
2013-11-29,3.509999990463257,3.430000066757202,3.4700000286102295,3.440000057220459,10154650.0,3.3765902519226074
2013-12-02,3.4000000953674316,3.2100000381469727,3.390000104904175,3.2799999713897705,18034052.0,3.2195394039154053
2013-12-03,3.359999895095825,3.25,3.25,3.3499999046325684,9780832.0,3.2882490158081055
2013-12-04,3.4800000190734863,3.3299999237060547,3.3499999046325684,3.430000066757202,15480364.0,3.366774559020996
2013-12-05,3.4700000286102295,3.4000000953674316,3.430000066757202,3.4200000762939453,9616060.0,3.3569588661193848
2013-12-06,3.450000047683716,3.369999885559082,3.4000000953674316,3.430000066757202,8165372.0,3.366774559020996
2013-12-09,3.450000047683716,3.390000104904175,3.430000066757202,3.4000000953674316,6111882.0,3.337327480316162
2013-12-10,3.430000066757202,3.359999895095825,3.4000000953674316,3.4100000858306885,8716220.0,3.3471434116363525
2013-12-11,3.5299999713897705,3.390000104904175,3.4100000858306885,3.440000057220459,22175390.0,3.3765902519226074
2013-12-12,3.4700000286102295,3.390000104904175,3.4000000953674316,3.4200000762939453,9720827.0,3.3569588661193848
2013-12-13,3.4800000190734863,3.359999895095825,3.4100000858306885,3.4600000381469727,11572509.0,3.396221399307251
2013-12-16,3.569999933242798,3.450000047683716,3.4600000381469727,3.5,27547387.0,3.4354844093322754
2013-12-17,3.7200000286102295,3.4700000286102295,3.5199999809265137,3.559999942779541,49622425.0,3.4943783283233643
2013-12-18,3.559999942779541,3.4100000858306885,3.509999990463257,3.450000047683716,22072770.0,3.3864059448242188
2013-12-19,3.4600000381469727,3.3399999141693115,3.440000057220459,3.369999885559082,15085168.0,3.307880401611328
2013-12-20,3.440000057220459,3.3499999046325684,3.369999885559082,3.430000066757202,13835628.0,3.366774559020996
2013-12-23,3.4200000762939453,3.25,3.4100000858306885,3.3399999141693115,11081008.0,3.2784335613250732
2013-12-24,3.380000114440918,3.299999952316284,3.359999895095825,3.3499999046325684,6565998.0,3.2882490158081055
2013-12-25,3.369999885559082,3.319999933242798,3.3399999141693115,3.3499999046325684,6218567.0,3.2882490158081055
2013-12-26,3.3499999046325684,3.2200000286102295,3.3399999141693115,3.2300000190734863,15858503.0,3.1704609394073486
2013-12-27,3.2899999618530273,3.2200000286102295,3.2200000286102295,3.2699999809265137,6211320.0,3.209723711013794
2013-12-30,3.369999885559082,3.2799999713897705,3.299999952316284,3.319999933242798,7387921.0,3.2588019371032715
2013-12-31,3.369999885559082,3.299999952316284,3.3299999237060547,3.319999933242798,6237229.0,3.2588019371032715
2014-01-02,3.3499999046325684,3.2699999809265137,3.3499999046325684,3.2899999618530273,6485911.0,3.2293550968170166
2014-01-03,3.2799999713897705,3.2100000381469727,3.2799999713897705,3.240000009536743,7663400.0,3.18027663230896
2014-01-06,3.2300000190734863,3.109999895095825,3.2200000286102295,3.119999885559082,7828912.0,3.062488555908203
2014-01-07,3.1700000762939453,3.0899999141693115,3.109999895095825,3.140000104904175,4808352.0,3.082120180130005
2014-01-08,3.1500000953674316,3.049999952316284,3.140000104904175,3.069999933242798,7362200.0,3.0134105682373047
2014-01-09,3.109999895095825,3.0299999713897705,3.069999933242798,3.0299999713897705,5391831.0,2.9741475582122803
2014-01-10,3.049999952316284,2.940000057220459,3.0299999713897705,2.9600000381469727,6493856.0,2.90543794631958
2014-01-13,3.0,2.940000057220459,2.9700000286102295,2.9700000286102295,4485453.0,2.9152538776397705
2014-01-14,3.0299999713897705,2.940000057220459,2.9700000286102295,3.0299999713897705,3825798.0,2.9741475582122803
2014-01-15,3.0399999618530273,2.990000009536743,3.0199999809265137,3.0199999809265137,3415199.0,2.964332103729248
2014-01-16,3.109999895095825,3.0,3.0199999809265137,3.059999942779541,5697112.0,3.0035946369171143
2014-01-17,3.0399999618530273,2.990000009536743,3.0399999618530273,2.990000009536743,4211492.0,2.934885025024414
2014-01-20,3.0,2.9600000381469727,3.0,2.9800000190734863,3604065.0,2.9250693321228027
2014-01-21,3.0299999713897705,2.9800000190734863,2.9800000190734863,3.0,3241562.0,2.9447009563446045
2014-01-22,3.109999895095825,3.0,3.0,3.0899999141693115,7067106.0,3.0330417156219482
2014-01-23,3.109999895095825,3.0399999618530273,3.0999999046325684,3.059999942779541,5220733.0,3.0035946369171143
2014-01-24,3.1500000953674316,3.0399999618530273,3.049999952316284,3.119999885559082,6190660.0,3.062488555908203
2014-01-27,3.119999885559082,3.069999933242798,3.0899999141693115,3.0999999046325684,3880482.0,3.0428574085235596
2014-01-28,3.119999885559082,3.0799999237060547,3.0799999237060547,3.0999999046325684,3479652.0,3.0428574085235596
2014-01-29,3.130000114440918,3.0799999237060547,3.119999885559082,3.0899999141693115,3342942.0,3.0330417156219482
2014-01-30,3.119999885559082,3.069999933242798,3.0899999141693115,3.0899999141693115,2752117.0,3.0330417156219482
2014-02-07,3.0799999237060547,3.009999990463257,3.059999942779541,3.069999933242798,4083763.0,3.0134105682373047
2014-02-10,3.1500000953674316,3.059999942779541,3.059999942779541,3.140000104904175,6015951.0,3.082120180130005
2014-02-11,3.2300000190734863,3.119999885559082,3.130000114440918,3.200000047683716,12414055.0,3.1410140991210938
2014-02-12,3.430000066757202,3.2100000381469727,3.240000009536743,3.309999942779541,22958331.0,3.2489864826202393
2014-02-13,3.299999952316284,3.2100000381469727,3.2899999618530273,3.2100000381469727,13136530.0,3.150829553604126
2014-02-14,3.2799999713897705,3.200000047683716,3.2200000286102295,3.259999990463257,7386655.0,3.1999080181121826
2014-02-17,3.319999933242798,3.240000009536743,3.259999990463257,3.2799999713897705,7325685.0,3.2195394039154053
2014-02-18,3.4000000953674316,3.2200000286102295,3.2799999713897705,3.3499999046325684,18019309.0,3.2882490158081055
2014-02-19,3.4000000953674316,3.259999990463257,3.309999942779541,3.3499999046325684,16163122.0,3.2882490158081055
2014-02-20,3.369999885559082,3.259999990463257,3.3499999046325684,3.2699999809265137,10849294.0,3.209723711013794
2014-02-21,3.319999933242798,3.200000047683716,3.2699999809265137,3.2300000190734863,6462476.0,3.1704609394073486
2014-02-24,3.190000057220459,3.0799999237060547,3.190000057220459,3.0799999237060547,11097379.0,3.023226022720337
2014-02-25,3.130000114440918,3.0199999809265137,3.0799999237060547,3.0299999713897705,9905764.0,2.9741475582122803
2014-02-26,3.069999933242798,3.009999990463257,3.0299999713897705,3.049999952316284,7300597.0,2.993778944015503
2014-02-27,3.0799999237060547,3.0199999809265137,3.059999942779541,3.0299999713897705,6180069.0,2.9741475582122803
2014-02-28,3.0799999237060547,3.009999990463257,3.049999952316284,3.069999933242798,6706672.0,3.0134105682373047
2014-03-03,3.0999999046325684,3.0399999618530273,3.069999933242798,3.0899999141693115,7613083.0,3.0330417156219482
2014-03-04,3.200000047683716,3.059999942779541,3.069999933242798,3.1500000953674316,12607875.0,3.091935873031616
2014-03-05,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.0899999141693115,7923547.0,3.0330417156219482
2014-03-06,3.1700000762939453,3.0899999141693115,3.0999999046325684,3.1600000858306885,10191892.0,3.1017518043518066
2014-03-07,3.1500000953674316,3.0799999237060547,3.140000104904175,3.0899999141693115,6337599.0,3.0330417156219482
2014-03-10,3.0799999237060547,2.990000009536743,3.059999942779541,3.0,6617571.0,2.9447009563446045
2014-03-11,3.049999952316284,2.9800000190734863,3.0,3.0199999809265137,4710323.0,2.964332103729248
2014-03-12,3.1500000953674316,3.009999990463257,3.0199999809265137,3.0999999046325684,9965887.0,3.0428574085235596
2014-03-13,3.1500000953674316,3.059999942779541,3.069999933242798,3.0999999046325684,7790176.0,3.0428574085235596
2014-03-14,3.109999895095825,3.0399999618530273,3.0999999046325684,3.0899999141693115,6888091.0,3.0330417156219482
2014-03-17,3.130000114440918,3.0799999237060547,3.109999895095825,3.119999885559082,6461268.0,3.062488555908203
2014-03-18,3.119999885559082,3.069999933242798,3.109999895095825,3.0999999046325684,5256588.0,3.0428574085235596
2014-03-19,3.200000047683716,3.049999952316284,3.0899999141693115,3.140000104904175,12985221.0,3.082120180130005
2014-03-20,3.2200000286102295,3.0999999046325684,3.130000114440918,3.109999895095825,17489893.0,3.052673101425171
2014-03-21,3.390000104904175,3.0899999141693115,3.0999999046325684,3.2699999809265137,32595761.0,3.209723711013794
2014-03-24,3.5999999046325684,3.2699999809265137,3.309999942779541,3.5999999046325684,68681700.0,3.5336408615112305
2014-03-25,3.9600000381469727,3.759999990463257,3.7799999713897705,3.9600000381469727,95498025.0,3.887005090713501
2014-03-26,4.03000020980835,3.7300000190734863,3.990000009536743,3.799999952316284,107808073.0,3.729954242706299
2014-03-27,3.950000047683716,3.680000066757202,3.799999952316284,3.7100000381469727,82881947.0,3.641613245010376
2014-03-28,3.859999895095825,3.549999952316284,3.6500000953674316,3.5899999141693115,66110842.0,3.5238254070281982
2014-03-31,3.7200000286102295,3.5399999618530273,3.609999895095825,3.609999895095825,34023328.0,3.543456554412842
2014-04-01,3.6700000762939453,3.5199999809265137,3.5199999809265137,3.609999895095825,33049468.0,3.543456554412842
2014-04-02,3.930000066757202,3.609999895095825,3.630000114440918,3.759999990463257,59601653.0,3.6906914710998535
2014-04-03,3.819999933242798,3.5,3.75,3.549999952316284,42548383.0,3.484562397003174
2014-04-04,3.640000104904175,3.5199999809265137,3.559999942779541,3.5799999237060547,23520966.0,3.514009475708008
2014-04-08,3.6700000762939453,3.509999990463257,3.5899999141693115,3.569999933242798,26615902.0,3.5041937828063965
2014-04-09,3.6600000858306885,3.549999952316284,3.549999952316284,3.609999895095825,26954920.0,3.543456554412842
2014-04-10,3.630000114440918,3.509999990463257,3.609999895095825,3.5399999618530273,27579305.0,3.4747469425201416
2014-04-11,3.569999933242798,3.440000057220459,3.509999990463257,3.5299999713897705,25022992.0,3.4649312496185303
2014-04-14,3.5899999141693115,3.450000047683716,3.509999990463257,3.5799999237060547,24379710.0,3.514009475708008
2014-04-15,3.7200000286102295,3.5399999618530273,3.569999933242798,3.549999952316284,33636277.0,3.484562397003174
2014-04-16,3.569999933242798,3.4600000381469727,3.509999990463257,3.5199999809265137,15969873.0,3.455115556716919
2014-04-17,3.549999952316284,3.4600000381469727,3.5199999809265137,3.4600000381469727,12438612.0,3.396221399307251
2014-04-18,3.4800000190734863,3.4000000953674316,3.450000047683716,3.450000047683716,11893693.0,3.3864059448242188
2014-04-21,3.4600000381469727,3.369999885559082,3.4100000858306885,3.380000114440918,12659501.0,3.3176963329315186
2014-04-22,3.4200000762939453,3.3499999046325684,3.369999885559082,3.4100000858306885,10312669.0,3.3471434116363525
2014-04-23,3.4700000286102295,3.380000114440918,3.4000000953674316,3.440000057220459,12458017.0,3.3765902519226074
2014-04-24,3.5,3.359999895095825,3.4100000858306885,3.369999885559082,14109006.0,3.307880401611328
2014-04-25,3.440000057220459,3.3299999237060547,3.390000104904175,3.3299999237060547,9895033.0,3.268617630004883
2014-04-28,3.3399999141693115,3.2100000381469727,3.309999942779541,3.2200000286102295,13055438.0,3.1606454849243164
2014-04-29,3.2899999618530273,3.2300000190734863,3.240000009536743,3.2699999809265137,7147190.0,3.209723711013794
2014-04-30,3.319999933242798,3.259999990463257,3.259999990463257,3.299999952316284,6787541.0,3.239170551300049
2014-05-05,3.319999933242798,3.240000009536743,3.2799999713897705,3.299999952316284,5782767.0,3.239170551300049
2014-05-06,3.3299999237060547,3.2799999713897705,3.2899999618530273,3.299999952316284,5911898.0,3.239170551300049
2014-05-07,3.299999952316284,3.2100000381469727,3.2799999713897705,3.2100000381469727,6685694.0,3.150829553604126
2014-05-08,3.3399999141693115,3.190000057220459,3.2200000286102295,3.2699999809265137,10469767.0,3.209723711013794
2014-05-09,3.2699999809265137,3.180000066757202,3.25,3.2100000381469727,8421572.0,3.150829553604126
2014-05-12,3.299999952316284,3.2100000381469727,3.2300000190734863,3.2899999618530273,8294530.0,3.2293550968170166
2014-05-13,3.3399999141693115,3.2699999809265137,3.2799999713897705,3.2899999618530273,7916919.0,3.2293550968170166
2014-05-14,3.619999885559082,3.390000104904175,3.4800000190734863,3.4100000858306885,42308087.0,3.3471434116363525
2014-05-15,3.359999895095825,3.259999990463257,3.319999933242798,3.2699999809265137,26066450.0,3.209723711013794
2014-05-16,3.3499999046325684,3.2300000190734863,3.240000009536743,3.2899999618530273,10995856.0,3.2293550968170166
2014-05-19,3.2799999713897705,3.2300000190734863,3.2699999809265137,3.2699999809265137,6724441.0,3.209723711013794
2014-05-20,3.299999952316284,3.25,3.2799999713897705,3.259999990463257,6247308.0,3.1999080181121826
2014-05-21,3.2899999618530273,3.2200000286102295,3.259999990463257,3.2799999713897705,7242903.0,3.2195394039154053
2014-05-22,3.369999885559082,3.259999990463257,3.2799999713897705,3.309999942779541,12175113.0,3.2489864826202393
2014-05-23,3.4000000953674316,3.2899999618530273,3.299999952316284,3.369999885559082,18212730.0,3.307880401611328
2014-05-26,3.4000000953674316,3.3399999141693115,3.369999885559082,3.3499999046325684,9292294.0,3.2882490158081055
2014-05-27,3.390000104904175,3.3299999237060547,3.359999895095825,3.3399999141693115,6250095.0,3.2784335613250732
2014-05-28,3.430000066757202,3.3299999237060547,3.359999895095825,3.4000000953674316,12328345.0,3.337327480316162
2014-05-29,3.4200000762939453,3.3399999141693115,3.4000000953674316,3.3399999141693115,6828105.0,3.2784335613250732
2014-05-30,3.3499999046325684,3.2899999618530273,3.3399999141693115,3.3499999046325684,6213799.0,3.2882490158081055
2014-06-03,3.359999895095825,3.309999942779541,3.359999895095825,3.309999942779541,5085574.0,3.2489864826202393
2014-06-04,3.309999942779541,3.2100000381469727,3.309999942779541,3.2300000190734863,8001312.0,3.1704609394073486
2014-06-05,3.2699999809265137,3.2100000381469727,3.2100000381469727,3.2699999809265137,4274854.0,3.209723711013794
2014-06-06,3.2799999713897705,3.2300000190734863,3.2799999713897705,3.259999990463257,3087880.0,3.1999080181121826
2014-06-09,3.299999952316284,3.2300000190734863,3.25,3.25,3974103.0,3.1900925636291504
2014-06-10,3.299999952316284,3.25,3.25,3.2899999618530273,7302228.0,3.2293550968170166
2014-06-11,3.299999952316284,3.259999990463257,3.2799999713897705,3.2799999713897705,5327824.0,3.2195394039154053
2014-06-12,3.2799999713897705,3.240000009536743,3.2699999809265137,3.259999990463257,4711415.0,3.1999080181121826
2014-06-13,3.2899999618530273,3.240000009536743,3.25,3.2799999713897705,5787272.0,3.2195394039154053
2014-06-16,3.319999933242798,3.2699999809265137,3.2799999713897705,3.299999952316284,5180614.0,3.239170551300049
2014-06-17,3.390000104904175,3.25,3.299999952316284,3.3299999237060547,17414228.0,3.268617630004883
2014-06-18,3.369999885559082,3.2699999809265137,3.299999952316284,3.319999933242798,12245716.0,3.2588019371032715
2014-06-19,3.3299999237060547,3.2200000286102295,3.299999952316284,3.25,8296015.0,3.1900925636291504
2014-06-20,3.4000000953674316,3.240000009536743,3.240000009536743,3.3499999046325684,17436526.0,3.2882490158081055
2014-06-23,3.5799999237060547,3.380000114440918,3.440000057220459,3.5,37394165.0,3.4354844093322754
2014-06-24,3.4800000190734863,3.3499999046325684,3.4800000190734863,3.430000066757202,16812765.0,3.366774559020996
2014-06-25,3.430000066757202,3.3399999141693115,3.4200000762939453,3.359999895095825,10574043.0,3.298064708709717
2014-06-26,3.4000000953674316,3.3399999141693115,3.3499999046325684,3.359999895095825,9837512.0,3.298064708709717
2014-06-27,3.4600000381469727,3.359999895095825,3.359999895095825,3.390000104904175,11798722.0,3.327511787414551
2014-06-30,3.430000066757202,3.369999885559082,3.4100000858306885,3.4200000762939453,9594116.0,3.3569588661193848
2014-07-01,3.4200000762939453,3.359999895095825,3.4000000953674316,3.380000114440918,11126713.0,3.3176963329315186
2014-07-02,3.4000000953674316,3.3499999046325684,3.380000114440918,3.390000104904175,8489544.0,3.327511787414551
2014-07-03,3.4200000762939453,3.359999895095825,3.369999885559082,3.4000000953674316,9466425.0,3.337327480316162
2014-07-04,3.4200000762939453,3.369999885559082,3.4000000953674316,3.4000000953674316,7760770.0,3.337327480316162
2014-07-07,3.450000047683716,3.4000000953674316,3.4000000953674316,3.430000066757202,12054008.0,3.366774559020996
2014-07-08,3.440000057220459,3.380000114440918,3.430000066757202,3.4100000858306885,7459367.0,3.3471434116363525
2014-07-09,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.359999895095825,7990001.0,3.298064708709717
2014-07-10,3.380000114440918,3.3499999046325684,3.359999895095825,3.359999895095825,4647382.0,3.298064708709717
2014-07-11,3.369999885559082,3.3299999237060547,3.3399999141693115,3.3399999141693115,4129800.0,3.3179328441619873
2014-07-14,3.4000000953674316,3.3299999237060547,3.3299999237060547,3.4000000953674316,7015720.0,3.3775362968444824
2014-07-15,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4000000953674316,8641428.0,3.3775362968444824
2014-07-16,3.4200000762939453,3.390000104904175,3.4000000953674316,3.4100000858306885,9556476.0,3.3874704837799072
2014-07-17,3.490000009536743,3.390000104904175,3.4100000858306885,3.440000057220459,16866877.0,3.4172720909118652
2014-07-18,3.5,3.4200000762939453,3.440000057220459,3.4700000286102295,13691186.0,3.4470739364624023
2014-07-21,3.5199999809265137,3.430000066757202,3.4800000190734863,3.450000047683716,10455036.0,3.427206039428711
2014-07-22,3.490000009536743,3.4200000762939453,3.4600000381469727,3.4600000381469727,10678925.0,3.4371397495269775
2014-07-23,3.559999942779541,3.430000066757202,3.4800000190734863,3.509999990463257,18372343.0,3.486809492111206
2014-07-24,3.6600000858306885,3.4800000190734863,3.509999990463257,3.6500000953674316,29754977.0,3.625884771347046
2014-07-25,3.630000114440918,3.549999952316284,3.609999895095825,3.5999999046325684,15062057.0,3.5762147903442383
2014-07-28,3.6500000953674316,3.569999933242798,3.5899999141693115,3.630000114440918,18508867.0,3.6060168743133545
2014-07-29,3.690000057220459,3.569999933242798,3.619999885559082,3.5999999046325684,19080345.0,3.5762147903442383
2014-07-30,3.630000114440918,3.5399999618530273,3.5999999046325684,3.559999942779541,14125072.0,3.5364792346954346
2014-07-31,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.5899999141693115,9474549.0,3.5662810802459717
2014-08-01,3.5899999141693115,3.5,3.5799999237060547,3.509999990463257,14172725.0,3.486809492111206
2014-08-04,3.619999885559082,3.5199999809265137,3.5199999809265137,3.609999895095825,14798018.0,3.586148738861084
2014-08-05,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.630000114440918,11776157.0,3.6060168743133545
2014-08-06,3.640000104904175,3.5799999237060547,3.619999885559082,3.630000114440918,9849026.0,3.6060168743133545
2014-08-07,3.7799999713897705,3.619999885559082,3.6500000953674316,3.640000104904175,28162217.0,3.615950584411621
2014-08-08,3.6600000858306885,3.609999895095825,3.619999885559082,3.6500000953674316,8659586.0,3.625884771347046
2014-08-11,3.75,3.6500000953674316,3.700000047683716,3.7100000381469727,15679336.0,3.685488224029541
2014-08-12,3.740000009536743,3.690000057220459,3.7200000286102295,3.7300000190734863,14599402.0,3.7053558826446533
2014-08-13,3.809999942779541,3.690000057220459,3.740000009536743,3.759999990463257,16917832.0,3.7351577281951904
2014-08-14,3.7699999809265137,3.6500000953674316,3.7699999809265137,3.6700000762939453,10207688.0,3.645752429962158
2014-08-15,3.7100000381469727,3.640000104904175,3.680000066757202,3.680000066757202,7029854.0,3.655686616897583
2014-08-18,3.7200000286102295,3.680000066757202,3.690000057220459,3.7100000381469727,9029858.0,3.685488224029541
2014-08-19,3.7100000381469727,3.6700000762939453,3.700000047683716,3.7100000381469727,11590529.0,3.685488224029541
2014-08-20,3.759999990463257,3.690000057220459,3.7100000381469727,3.7300000190734863,10947577.0,3.7053558826446533
2014-08-21,3.7300000190734863,3.640000104904175,3.7300000190734863,3.680000066757202,10370351.0,3.655686616897583
2014-08-22,3.700000047683716,3.6500000953674316,3.6700000762939453,3.680000066757202,7763824.0,3.655686616897583
2014-08-25,3.680000066757202,3.5899999141693115,3.6700000762939453,3.5899999141693115,11909326.0,3.5662810802459717
2014-08-26,3.609999895095825,3.5,3.5899999141693115,3.5299999713897705,8489028.0,3.5066773891448975
2014-08-27,3.5799999237060547,3.5,3.5199999809265137,3.569999933242798,7201452.0,3.546412944793701
2014-08-28,3.569999933242798,3.5199999809265137,3.549999952316284,3.5299999713897705,5232015.0,3.5066773891448975
2014-08-29,3.5799999237060547,3.509999990463257,3.5399999618530273,3.569999933242798,4606175.0,3.546412944793701
2014-09-01,3.5999999046325684,3.5299999713897705,3.559999942779541,3.5999999046325684,5463309.0,3.5762147903442383
2014-09-02,3.640000104904175,3.5899999141693115,3.5999999046325684,3.619999885559082,8967723.0,3.5960826873779297
2014-09-03,3.6700000762939453,3.609999895095825,3.640000104904175,3.6500000953674316,11032871.0,3.625884771347046
2014-09-04,3.9000000953674316,3.6600000858306885,3.6700000762939453,3.740000009536743,40976606.0,3.715290069580078
2014-09-05,3.759999990463257,3.6600000858306885,3.740000009536743,3.690000057220459,31470847.0,3.6656203269958496
2014-09-09,3.740000009536743,3.6700000762939453,3.7200000286102295,3.7200000286102295,18264835.0,3.6954221725463867
2014-09-10,3.7200000286102295,3.6700000762939453,3.7100000381469727,3.700000047683716,13411369.0,3.6755542755126953
2014-09-11,3.7799999713897705,3.680000066757202,3.700000047683716,3.700000047683716,19734707.0,3.6755542755126953
2014-09-12,3.9000000953674316,3.690000057220459,3.700000047683716,3.7899999618530273,35921668.0,3.7649595737457275
2014-09-15,3.950000047683716,3.809999942779541,3.8399999141693115,3.869999885559082,39470577.0,3.844430923461914
2014-09-16,3.930000066757202,3.7200000286102295,3.8299999237060547,3.740000009536743,47413719.0,3.715290069580078
2014-09-17,4.050000190734863,3.7200000286102295,3.7699999809265137,4.010000228881836,76944408.0,3.983506202697754
2014-09-18,3.9800000190734863,3.880000114440918,3.9600000381469727,3.940000057220459,45424921.0,3.913968563079834
2014-09-19,3.9600000381469727,3.880000114440918,3.9000000953674316,3.9100000858306885,24459703.0,3.884166717529297
2014-09-22,3.990000009536743,3.8399999141693115,3.9200000762939453,3.859999895095825,37327103.0,3.8344969749450684
2014-09-23,3.9200000762939453,3.8399999141693115,3.869999885559082,3.9000000953674316,18989135.0,3.8742330074310303
2014-09-24,3.9200000762939453,3.859999895095825,3.880000114440918,3.9200000762939453,22365982.0,3.8941006660461426
2014-09-25,3.950000047683716,3.880000114440918,3.9200000762939453,3.890000104904175,18812974.0,3.8642988204956055
2014-09-26,3.9000000953674316,3.8499999046325684,3.890000104904175,3.880000114440918,14455898.0,3.854365110397339
2014-09-29,3.930000066757202,3.880000114440918,3.880000114440918,3.9200000762939453,15013427.0,3.8941006660461426
2014-09-30,4.0,3.9000000953674316,3.930000066757202,3.9700000286102295,23869418.0,3.943770408630371
2014-10-08,4.159999847412109,4.019999980926514,4.059999942779541,4.079999923706055,39973330.0,4.053043365478516
2014-10-09,4.070000171661377,3.9800000190734863,4.059999942779541,4.039999961853027,28524805.0,4.013308048248291
2014-10-10,4.21999979019165,4.0,4.03000020980835,4.150000095367432,42782671.0,4.1225810050964355
2014-10-13,4.25,4.099999904632568,4.139999866485596,4.239999771118164,33006534.0,4.211986064910889
2014-10-14,4.25,4.130000114440918,4.190000057220459,4.159999847412109,26127735.0,4.132514953613281
2014-10-15,4.21999979019165,4.110000133514404,4.159999847412109,4.150000095367432,16611260.0,4.1225810050964355
2014-10-16,4.179999828338623,4.019999980926514,4.150000095367432,4.050000190734863,20626426.0,4.023241996765137
2014-10-17,4.090000152587891,3.9000000953674316,4.039999961853027,3.9800000190734863,20533248.0,3.9537041187286377
2014-10-20,4.079999923706055,3.990000009536743,4.039999961853027,4.019999980926514,10084506.0,3.9934401512145996
2014-10-21,4.059999942779541,3.950000047683716,4.0,3.990000009536743,11181011.0,3.9636383056640625
2014-10-22,4.019999980926514,3.799999952316284,4.0,3.9100000858306885,9748569.0,3.884166717529297
2014-10-23,3.9200000762939453,3.7699999809265137,3.880000114440918,3.7799999713897705,14016334.0,3.755025625228882
2014-10-24,3.930000066757202,3.7799999713897705,3.7899999618530273,3.9100000858306885,16168346.0,3.884166717529297
2014-10-27,4.0,3.8499999046325684,3.869999885559082,3.9000000953674316,16401261.0,3.8742330074310303
2014-10-28,4.130000114440918,3.9600000381469727,3.9800000190734863,4.050000190734863,20950815.0,4.023241996765137
2014-10-29,4.21999979019165,4.0,4.070000171661377,4.139999866485596,42235480.0,4.11264705657959
2014-10-30,4.159999847412109,4.070000171661377,4.110000133514404,4.099999904632568,21745682.0,4.072911739349365
2014-10-31,4.239999771118164,4.090000152587891,4.099999904632568,4.170000076293945,28363062.0,4.142448902130127
2014-11-03,4.25,4.130000114440918,4.21999979019165,4.179999828338623,28134557.0,4.152382850646973
2014-11-04,4.170000076293945,4.090000152587891,4.139999866485596,4.110000133514404,19389492.0,4.082845687866211
2014-11-05,4.179999828338623,4.070000171661377,4.119999885559082,4.150000095367432,17072933.0,4.1225810050964355
2014-11-06,4.179999828338623,4.070000171661377,4.159999847412109,4.130000114440918,13436608.0,4.102713108062744
2014-11-07,4.159999847412109,4.0,4.130000114440918,4.019999980926514,19089208.0,3.9934401512145996
2014-11-10,4.110000133514404,4.0,4.019999980926514,4.099999904632568,13326640.0,4.072911739349365
2014-11-11,4.150000095367432,3.9000000953674316,4.099999904632568,3.930000066757202,25633011.0,3.9040348529815674
2014-11-12,4.059999942779541,3.930000066757202,3.940000057220459,4.050000190734863,12860721.0,4.023241996765137
2014-11-13,4.090000152587891,3.9700000286102295,4.050000190734863,4.050000190734863,14019829.0,4.023241996765137
2014-11-14,4.070000171661377,3.950000047683716,4.010000228881836,4.0,12720365.0,3.973572015762329
2014-11-17,4.170000076293945,4.03000020980835,4.039999961853027,4.130000114440918,26076016.0,4.102713108062744
2014-11-18,4.190000057220459,4.079999923706055,4.079999923706055,4.170000076293945,29689487.0,4.142448902130127
2014-11-19,4.170000076293945,4.090000152587891,4.159999847412109,4.110000133514404,18009520.0,4.082845687866211
2014-11-20,4.150000095367432,4.079999923706055,4.110000133514404,4.130000114440918,14894949.0,4.102713108062744
2014-11-21,4.190000057220459,4.110000133514404,4.130000114440918,4.170000076293945,16077999.0,4.142448902130127
2014-11-24,4.420000076293945,4.239999771118164,4.340000152587891,4.269999980926514,76493406.0,4.241787910461426
2014-11-25,4.309999942779541,4.21999979019165,4.269999980926514,4.269999980926514,27445505.0,4.241787910461426
2014-11-26,4.289999961853027,4.190000057220459,4.269999980926514,4.260000228881836,23331999.0,4.231854438781738
2014-11-27,4.329999923706055,4.239999771118164,4.260000228881836,4.269999980926514,27233784.0,4.241787910461426
2014-11-28,4.570000171661377,4.21999979019165,4.260000228881836,4.5,63794250.0,4.470268726348877
2014-12-01,4.550000190734863,4.329999923706055,4.449999809265137,4.340000152587891,55497535.0,4.311326026916504
2014-12-02,4.420000076293945,4.309999942779541,4.360000133514404,4.389999866485596,31441039.0,4.360995292663574
2014-12-03,4.619999885559082,4.320000171661377,4.409999847412109,4.5,59552510.0,4.470268726348877
2014-12-04,4.599999904632568,4.429999828338623,4.489999771118164,4.579999923706055,45125135.0,4.549739837646484
2014-12-05,4.570000171661377,4.230000019073486,4.550000190734863,4.550000190734863,56853282.0,4.5199384689331055
2014-12-08,4.769999980926514,4.5,4.559999942779541,4.730000019073486,66046336.0,4.69874906539917
2014-12-09,4.889999866485596,4.360000133514404,4.670000076293945,4.409999847412109,72850931.0,4.380863189697266
2014-12-10,4.679999828338623,4.329999923706055,4.409999847412109,4.650000095367432,47348178.0,4.6192779541015625
2014-12-11,4.760000228881836,4.53000020980835,4.590000152587891,4.639999866485596,40448423.0,4.609343528747559
2014-12-12,4.679999828338623,4.539999961853027,4.650000095367432,4.599999904632568,28015573.0,4.569607734680176
2014-12-15,4.869999885559082,4.639999866485596,4.75,4.699999809265137,52339394.0,4.668946743011475
2014-12-16,4.679999828338623,4.590000152587891,4.610000133514404,4.670000076293945,30384636.0,4.639145374298096
2014-12-17,4.769999980926514,4.539999961853027,4.639999866485596,4.599999904632568,40932707.0,4.569607734680176
2014-12-18,4.650000095367432,4.5,4.599999904632568,4.510000228881836,27386236.0,4.480202674865723
2014-12-19,4.550000190734863,4.389999866485596,4.510000228881836,4.5,24375398.0,4.470268726348877
2014-12-22,4.519999980926514,4.300000190734863,4.489999771118164,4.329999923706055,32782305.0,4.3013916015625
2014-12-23,4.429999828338623,4.239999771118164,4.309999942779541,4.329999923706055,21784713.0,4.3013916015625
2014-12-24,4.380000114440918,4.28000020980835,4.329999923706055,4.369999885559082,17470164.0,4.341127395629883
2014-12-25,4.440000057220459,4.349999904632568,4.369999885559082,4.429999828338623,14667145.0,4.400731086730957
2014-12-26,4.550000190734863,4.409999847412109,4.440000057220459,4.539999961853027,27931317.0,4.51000452041626
2014-12-29,4.690000057220459,4.510000228881836,4.599999904632568,4.539999961853027,37029156.0,4.51000452041626
2014-12-30,4.610000133514404,4.429999828338623,4.550000190734863,4.440000057220459,24085780.0,4.410665035247803
2014-12-31,4.739999771118164,4.429999828338623,4.449999809265137,4.699999809265137,38476519.0,4.668946743011475
2015-01-05,5.070000171661377,4.769999980926514,4.769999980926514,4.849999904632568,74652493.0,4.81795597076416
2015-01-06,4.800000190734863,4.650000095367432,4.78000020980835,4.690000057220459,36155776.0,4.659013271331787
2015-01-07,4.820000171661377,4.659999847412109,4.690000057220459,4.730000019073486,27687680.0,4.69874906539917
2015-01-08,4.760000228881836,4.590000152587891,4.730000019073486,4.619999885559082,20542621.0,4.589475631713867
2015-01-09,4.650000095367432,4.510000228881836,4.599999904632568,4.519999980926514,23533206.0,4.49013614654541
2015-01-12,4.489999771118164,4.309999942779541,4.489999771118164,4.349999904632568,17870191.0,4.32125997543335
2015-01-13,4.409999847412109,4.329999923706055,4.349999904632568,4.400000095367432,10140936.0,4.37092924118042
2015-01-14,4.429999828338623,4.309999942779541,4.400000095367432,4.340000152587891,9144973.0,4.311326026916504
2015-01-15,4.559999942779541,4.329999923706055,4.360000133514404,4.53000020980835,17463390.0,4.500071048736572
2015-01-16,4.550000190734863,4.440000057220459,4.550000190734863,4.489999771118164,12625248.0,4.460334300994873
2015-01-19,4.400000095367432,4.059999942779541,4.369999885559082,4.159999847412109,23903695.0,4.132514953613281
2015-01-20,4.429999828338623,4.179999828338623,4.190000057220459,4.389999866485596,24476879.0,4.360995292663574
2015-01-21,4.599999904632568,4.349999904632568,4.389999866485596,4.510000228881836,29737155.0,4.480202674865723
2015-01-22,4.570000171661377,4.440000057220459,4.5,4.510000228881836,19309694.0,4.480202674865723
2015-01-23,4.610000133514404,4.480000019073486,4.519999980926514,4.5,18992065.0,4.470268726348877
2015-01-26,4.579999923706055,4.449999809265137,4.519999980926514,4.559999942779541,22663081.0,4.529871940612793
2015-01-27,4.579999923706055,4.409999847412109,4.550000190734863,4.489999771118164,20880296.0,4.460334300994873
2015-01-28,4.480000019073486,4.409999847412109,4.480000019073486,4.440000057220459,11917110.0,4.410665035247803
2015-01-29,4.440000057220459,4.349999904632568,4.420000076293945,4.409999847412109,12705188.0,4.380863189697266
2015-01-30,4.480000019073486,4.369999885559082,4.429999828338623,4.400000095367432,12048028.0,4.37092924118042
2015-02-02,4.389999866485596,4.28000020980835,4.329999923706055,4.320000171661377,10057758.0,4.2914581298828125
2015-02-03,4.389999866485596,4.309999942779541,4.340000152587891,4.380000114440918,7318826.0,4.3510613441467285
2015-02-04,4.420000076293945,4.329999923706055,4.380000114440918,4.329999923706055,7805303.0,4.3013916015625
2015-02-05,4.449999809265137,4.300000190734863,4.429999828338623,4.309999942779541,11441968.0,4.281523704528809
2015-02-06,4.309999942779541,4.179999828338623,4.289999961853027,4.21999979019165,9779432.0,4.1921186447143555
2015-02-09,4.230000019073486,4.159999847412109,4.190000057220459,4.210000038146973,5661603.0,4.18218469619751
2015-02-10,4.25,4.190000057220459,4.210000038146973,4.25,7515322.0,4.221920490264893
2015-02-11,4.28000020980835,4.230000019073486,4.25,4.269999980926514,6343424.0,4.241787910461426
2015-02-12,4.300000190734863,4.239999771118164,4.25,4.289999961853027,6932837.0,4.261656284332275
2015-02-13,4.389999866485596,4.289999961853027,4.289999961853027,4.360000133514404,11796729.0,4.331193923950195
2015-02-16,4.409999847412109,4.349999904632568,4.349999904632568,4.380000114440918,9602210.0,4.3510613441467285
2015-02-17,4.429999828338623,4.369999885559082,4.380000114440918,4.420000076293945,9835979.0,4.390797138214111
2015-02-25,4.429999828338623,4.360000133514404,4.420000076293945,4.369999885559082,7640207.0,4.341127395629883
2015-02-26,4.449999809265137,4.369999885559082,4.389999866485596,4.449999809265137,12120352.0,4.42059850692749
2015-02-27,4.550000190734863,4.440000057220459,4.449999809265137,4.510000228881836,18700248.0,4.480202674865723
2015-03-02,4.579999923706055,4.5,4.570000171661377,4.570000171661377,21485713.0,4.539806365966797
2015-03-03,4.550000190734863,4.460000038146973,4.539999961853027,4.480000019073486,16845797.0,4.4504008293151855
2015-03-04,4.559999942779541,4.460000038146973,4.460000038146973,4.550000190734863,16498932.0,4.5199384689331055
2015-03-05,4.570000171661377,4.46999979019165,4.550000190734863,4.519999980926514,14205206.0,4.49013614654541
2015-03-06,4.610000133514404,4.510000228881836,4.510000228881836,4.590000152587891,24921801.0,4.559674263000488
2015-03-09,4.679999828338623,4.53000020980835,4.559999942779541,4.670000076293945,24447104.0,4.639145374298096
2015-03-10,4.769999980926514,4.619999885559082,4.659999847412109,4.639999866485596,22463941.0,4.609343528747559
2015-03-11,4.699999809265137,4.610000133514404,4.639999866485596,4.639999866485596,16845035.0,4.609343528747559
2015-03-12,4.739999771118164,4.630000114440918,4.639999866485596,4.690000057220459,22855646.0,4.659013271331787
2015-03-13,4.75,4.670000076293945,4.71999979019165,4.699999809265137,15090437.0,4.668946743011475
2015-03-16,4.869999885559082,4.710000038146973,4.71999979019165,4.860000133514404,29388855.0,4.827890396118164
2015-03-17,5.03000020980835,4.860000133514404,4.860000133514404,4.96999979019165,49722756.0,4.937163352966309
2015-03-18,5.119999885559082,4.949999809265137,5.0,5.079999923706055,41542866.0,5.046436786651611
2015-03-19,5.199999809265137,5.019999980926514,5.070000171661377,5.190000057220459,42125842.0,5.155709743499756
2015-03-20,5.340000152587891,5.170000076293945,5.25,5.25,43514100.0,5.21531343460083
2015-03-23,5.619999885559082,5.260000228881836,5.300000190734863,5.449999809265137,47384966.0,5.413991928100586
2015-03-24,5.480000019073486,5.159999847412109,5.46999979019165,5.349999904632568,44884806.0,5.314652442932129
2015-03-25,5.789999961853027,5.400000095367432,5.510000228881836,5.429999828338623,66220154.0,5.3941240310668945
2015-03-26,5.480000019073486,5.300000190734863,5.429999828338623,5.420000076293945,35299026.0,5.384190082550049
2015-03-27,5.869999885559082,5.429999828338623,5.440000057220459,5.670000076293945,77482040.0,5.632538318634033
2015-03-30,6.239999771118164,5.599999904632568,5.670000076293945,6.239999771118164,100002904.0,6.198771953582764
2015-03-31,6.739999771118164,6.130000114440918,6.739999771118164,6.210000038146973,147151382.0,6.168970584869385
2015-04-01,6.329999923706055,6.059999942779541,6.329999923706055,6.25,57922948.0,6.208706855773926
2015-04-02,6.340000152587891,6.179999828338623,6.25,6.329999923706055,48851459.0,6.288177967071533
2015-04-03,6.449999809265137,6.170000076293945,6.25,6.429999828338623,48708202.0,6.387516975402832
2015-04-07,6.670000076293945,6.369999885559082,6.420000076293945,6.619999885559082,74632125.0,6.5762619972229
2015-04-08,6.639999866485596,6.320000171661377,6.619999885559082,6.599999904632568,56816778.0,6.556393623352051
2015-04-09,6.789999961853027,6.179999828338623,6.579999923706055,6.71999979019165,56248295.0,6.675601005554199
2015-04-10,6.710000038146973,6.489999771118164,6.610000133514404,6.619999885559082,50649533.0,6.5762619972229
2015-04-13,6.989999771118164,6.559999942779541,6.619999885559082,6.940000057220459,72372456.0,6.894147872924805
2015-04-14,6.940000057220459,6.75,6.889999866485596,6.809999942779541,51368639.0,6.7650065422058105
2015-04-15,6.829999923706055,6.329999923706055,6.71999979019165,6.369999885559082,43026439.0,6.327913761138916
2015-04-16,6.75,6.199999809265137,6.329999923706055,6.5,39890486.0,6.45705509185791
2015-04-17,6.710000038146973,6.440000057220459,6.550000190734863,6.539999961853027,41803082.0,6.496790409088135
2015-04-20,6.949999809265137,6.460000038146973,6.630000114440918,6.480000019073486,81309528.0,6.4371867179870605
2015-04-21,6.760000228881836,6.389999866485596,6.550000190734863,6.710000038146973,49052379.0,6.6656670570373535
2015-04-22,7.360000133514404,6.690000057220459,6.710000038146973,6.96999979019165,82879490.0,6.923949241638184
2015-04-23,7.159999847412109,6.940000057220459,6.989999771118164,7.079999923706055,71516676.0,7.033222675323486
2015-04-24,7.070000171661377,6.78000020980835,6.900000095367432,6.980000019073486,52384546.0,6.933883190155029
2015-04-27,7.150000095367432,6.980000019073486,6.989999771118164,7.119999885559082,66175316.0,7.072958469390869
2015-04-28,7.800000190734863,7.079999923706055,7.119999885559082,7.199999809265137,100238104.0,7.152429580688477
2015-04-29,7.420000076293945,6.960000038146973,7.099999904632568,7.360000133514404,53789446.0,7.311373233795166
2015-04-30,7.929999828338623,7.150000095367432,7.369999885559082,7.880000114440918,101915000.0,7.827937126159668
2015-05-04,8.4399995803833,7.800000190734863,8.4399995803833,7.820000171661377,124950769.0,7.768333435058594
2015-05-05,7.690000057220459,7.159999847412109,7.679999828338623,7.239999771118164,77648563.0,7.192165374755859
2015-05-06,7.449999809265137,6.800000190734863,7.230000019073486,7.130000114440918,48762586.0,7.082892417907715
2015-05-07,7.179999828338623,6.579999923706055,7.039999961853027,6.630000114440918,40689551.0,6.586195945739746
2015-05-08,6.880000114440918,6.639999866485596,6.659999847412109,6.869999885559082,32666676.0,6.824610233306885
2015-05-11,7.179999828338623,6.980000019073486,7.070000171661377,7.090000152587891,57443393.0,7.043156623840332
2015-05-12,7.110000133514404,6.949999809265137,7.099999904632568,7.050000190734863,49374945.0,7.003421306610107
2015-05-13,7.130000114440918,6.900000095367432,7.0,7.070000171661377,55605929.0,7.023288726806641
2015-05-14,7.090000152587891,6.96999979019165,7.059999942779541,7.019999980926514,33513299.0,6.973618984222412
2015-05-15,7.039999961853027,6.679999828338623,7.039999961853027,6.710000038146973,37601864.0,6.6656670570373535
2015-05-18,6.789999961853027,6.590000152587891,6.650000095367432,6.690000057220459,26737066.0,6.64579963684082
2015-05-19,7.050000190734863,6.699999809265137,6.699999809265137,7.03000020980835,42865585.0,6.983552932739258
2015-05-20,7.190000057220459,7.019999980926514,7.050000190734863,7.050000190734863,45081627.0,7.003421306610107
2015-05-21,7.420000076293945,7.03000020980835,7.059999942779541,7.409999847412109,55800859.0,7.361042022705078
2015-05-22,7.590000152587891,7.260000228881836,7.480000019073486,7.570000171661377,79720761.0,7.519985198974609
2015-05-25,7.78000020980835,7.590000152587891,7.650000095367432,7.730000019073486,74263000.0,7.678928375244141
2015-05-26,8.279999732971191,7.550000190734863,7.730000019073486,8.180000305175781,99031847.0,8.125954627990723
2015-05-27,8.399999618530273,7.860000133514404,8.010000228881836,8.050000190734863,71746658.0,7.996813774108887
2015-05-28,8.239999771118164,7.320000171661377,8.050000190734863,7.429999828338623,82161865.0,7.380910396575928
2015-05-29,7.739999771118164,6.989999771118164,7.349999904632568,7.340000152587891,64205795.0,7.336928844451904
2015-06-01,7.739999771118164,7.349999904632568,7.489999771118164,7.71999979019165,55314754.0,7.716769695281982
2015-06-02,8.170000076293945,7.710000038146973,7.730000019073486,8.140000343322754,75809922.0,8.136594772338867
2015-06-03,8.329999923706055,7.949999809265137,8.119999885559082,8.279999732971191,81301547.0,8.276535034179688
2015-06-04,8.40999984741211,7.699999809265137,8.350000381469727,8.289999961853027,73483228.0,8.286531448364258
2015-06-05,9.050000190734863,8.300000190734863,8.399999618530273,8.680000305175781,135716947.0,8.676368713378906
2015-06-08,9.1899995803833,8.609999656677246,8.680000305175781,9.079999923706055,105218293.0,9.076200485229492
2015-06-09,9.25,8.819999694824219,8.989999771118164,8.869999885559082,72366314.0,8.866288185119629
2015-06-10,9.300000190734863,8.729999542236328,8.800000190734863,8.880000114440918,83085816.0,8.8762845993042
2015-06-11,9.25,8.770000457763672,8.90999984741211,9.1899995803833,79193907.0,9.18615436553955
2015-06-12,9.579999923706055,9.100000381469727,9.149999618530273,9.460000038146973,78847899.0,9.45604133605957
2015-06-15,10.079999923706055,9.270000457763672,9.5,9.34000015258789,112616761.0,9.336091995239258
2015-06-16,9.25,8.710000038146973,9.15999984741211,8.75,76852254.0,8.746338844299316
2015-06-17,9.399999618530273,8.460000038146973,8.729999542236328,9.270000457763672,69664675.0,9.266121864318848
2015-06-18,9.75,9.020000457763672,9.229999542236328,9.0600004196167,90556097.0,9.056209564208984
2015-06-19,8.970000267028809,8.380000114440918,8.880000114440918,8.449999809265137,56916425.0,8.446464538574219
2015-06-23,8.720000267028809,7.829999923706055,8.479999542236328,8.710000038146973,47959896.0,8.706355094909668
2015-06-24,9.0,8.630000114440918,8.779999732971191,9.0,57948099.0,8.996233940124512
2015-06-25,9.760000228881836,8.619999885559082,9.010000228881836,8.760000228881836,106403599.0,8.756335258483887
2015-06-26,8.59000015258789,7.880000114440918,8.430000305175781,7.880000114440918,67485762.0,7.876702785491943
2015-06-29,8.350000381469727,7.130000114440918,8.260000228881836,7.900000095367432,82300067.0,7.896694660186768
2015-06-30,8.279999732971191,7.210000038146973,7.829999923706055,8.229999542236328,68377107.0,8.226555824279785
2015-07-01,8.319999694824219,7.510000228881836,8.180000305175781,7.630000114440918,62264636.0,7.626807689666748
2015-07-02,7.809999942779541,6.869999885559082,7.570000171661377,6.869999885559082,58764004.0,6.867125511169434
2015-07-03,6.860000133514404,6.179999828338623,6.599999904632568,6.179999828338623,48694582.0,6.1774139404296875
2015-07-06,6.800000190734863,5.559999942779541,6.800000190734863,5.579999923706055,65369569.0,5.577665328979492
2015-07-07,5.309999942779541,5.019999980926514,5.309999942779541,5.019999980926514,24327963.0,5.017899513244629
2015-07-08,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,6978400.0,4.51810884475708
2015-07-09,4.96999979019165,4.070000171661377,4.070000171661377,4.96999979019165,64522660.0,4.967920303344727
2015-07-10,5.46999979019165,5.019999980926514,5.150000095367432,5.46999979019165,37118530.0,5.467710971832275
2015-07-13,6.019999980926514,5.619999885559082,5.789999961853027,6.019999980926514,69468349.0,6.017480850219727
2015-07-14,6.380000114440918,5.820000171661377,6.079999923706055,5.960000038146973,78333961.0,5.95750617980957
2015-07-15,5.849999904632568,5.360000133514404,5.769999980926514,5.360000133514404,49233757.0,5.357757568359375
2015-07-16,5.699999809265137,5.0,5.110000133514404,5.46999979019165,33650206.0,5.467710971832275
2015-07-17,5.920000076293945,5.480000019073486,5.489999771118164,5.849999904632568,32570271.0,5.847552299499512
2015-07-20,6.099999904632568,5.710000038146973,5.880000114440918,5.900000095367432,34324871.0,5.897531509399414
2015-07-21,6.039999961853027,5.730000019073486,5.78000020980835,5.960000038146973,28964893.0,5.95750617980957
2015-07-22,6.019999980926514,5.730000019073486,5.900000095367432,5.96999979019165,30614836.0,5.967501640319824
2015-07-23,6.329999923706055,5.909999847412109,5.949999809265137,6.210000038146973,56017351.0,6.207401752471924
2015-07-24,6.400000095367432,6.070000171661377,6.210000038146973,6.150000095367432,57529086.0,6.147426605224609
2015-07-27,6.269999980926514,5.539999961853027,6.03000020980835,5.539999961853027,48312068.0,5.537682056427002
2015-07-28,5.670000076293945,5.03000020980835,5.289999961853027,5.5,36718184.0,5.497698783874512
2015-07-29,5.809999942779541,5.380000114440918,5.519999980926514,5.789999961853027,27921520.0,5.787577152252197
2015-07-30,5.989999771118164,5.519999980926514,5.739999771118164,5.630000114440918,30835009.0,5.6276445388793945
2015-07-31,5.650000095367432,5.440000057220459,5.550000190734863,5.510000228881836,20062200.0,5.507694721221924
2015-08-03,5.550000190734863,5.150000095367432,5.46999979019165,5.369999885559082,22266728.0,5.367753028869629
2015-08-04,5.849999904632568,5.349999904632568,5.380000114440918,5.829999923706055,24714535.0,5.8275604248046875
2015-08-05,5.789999961853027,5.519999980926514,5.71999979019165,5.630000114440918,23998686.0,5.6276445388793945
2015-08-06,5.610000133514404,5.420000076293945,5.460000038146973,5.510000228881836,14542849.0,5.507694721221924
2015-08-07,5.849999904632568,5.53000020980835,5.539999961853027,5.78000020980835,27719173.0,5.777581691741943
2015-08-10,6.150000095367432,5.760000228881836,5.820000171661377,6.010000228881836,58609435.0,6.007485389709473
2015-08-11,6.349999904632568,5.989999771118164,6.0,6.059999942779541,83996069.0,6.057464122772217
2015-08-12,6.130000114440918,5.869999885559082,5.900000095367432,5.900000095367432,39365338.0,5.897531509399414
2015-08-13,6.199999809265137,5.829999923706055,5.849999904632568,6.139999866485596,45301068.0,6.137430667877197
2015-08-14,6.46999979019165,6.119999885559082,6.130000114440918,6.230000019073486,81416367.0,6.22739315032959
2015-08-17,6.849999904632568,6.130000114440918,6.179999828338623,6.820000171661377,81377606.0,6.817146301269531
2015-08-18,6.789999961853027,6.139999866485596,6.699999809265137,6.139999866485596,69885528.0,6.137430667877197
2015-08-19,6.329999923706055,5.670000076293945,5.829999923706055,6.309999942779541,47747738.0,6.30735969543457
2015-08-20,6.300000190734863,5.909999847412109,6.199999809265137,5.940000057220459,29945093.0,5.937514781951904
2015-08-21,5.909999847412109,5.349999904632568,5.840000152587891,5.510000228881836,38148415.0,5.507694721221924
2015-08-24,5.289999961853027,4.960000038146973,5.289999961853027,4.960000038146973,28869168.0,4.957924842834473
2015-08-25,4.800000190734863,4.460000038146973,4.5,4.460000038146973,23972900.0,4.458133697509766
2015-08-26,4.909999847412109,4.409999847412109,4.539999961853027,4.619999885559082,61745541.0,4.618066787719727
2015-08-27,4.789999961853027,4.329999923706055,4.619999885559082,4.760000228881836,56903119.0,4.7580084800720215
2015-08-28,5.139999866485596,4.71999979019165,4.78000020980835,5.050000190734863,44566562.0,5.047887325286865
2015-08-31,4.96999979019165,4.75,4.949999809265137,4.789999961853027,25549438.0,4.7879958152771
2015-09-01,4.860000133514404,4.400000095367432,4.800000190734863,4.429999828338623,28854742.0,4.4281463623046875
2015-09-02,4.53000020980835,4.150000095367432,4.230000019073486,4.25,32740288.0,4.2482218742370605
2015-09-07,4.489999771118164,4.300000190734863,4.309999942779541,4.329999923706055,21978210.0,4.328187942504883
2015-09-08,4.550000190734863,4.289999961853027,4.340000152587891,4.53000020980835,21092282.0,4.528104782104492
2015-09-09,4.78000020980835,4.519999980926514,4.550000190734863,4.710000038146973,30886378.0,4.708029270172119
2015-09-10,4.699999809265137,4.519999980926514,4.670000076293945,4.559999942779541,16988425.0,4.55809211730957
2015-09-11,4.679999828338623,4.53000020980835,4.550000190734863,4.650000095367432,16776052.0,4.648054599761963
2015-09-14,4.690000057220459,4.190000057220459,4.690000057220459,4.21999979019165,25108424.0,4.218234062194824
2015-09-15,4.239999771118164,3.9800000190734863,4.079999923706055,4.010000228881836,18238970.0,4.008322238922119
2015-09-16,4.409999847412109,4.03000020980835,4.03000020980835,4.369999885559082,21531978.0,4.368171215057373
2015-09-17,4.46999979019165,4.210000038146973,4.300000190734863,4.21999979019165,22065620.0,4.218234062194824
2015-09-18,4.320000171661377,4.199999809265137,4.25,4.260000228881836,10535252.0,4.258217811584473
2015-09-21,4.46999979019165,4.230000019073486,4.260000228881836,4.440000057220459,16577236.0,4.4381422996521
2015-09-22,4.650000095367432,4.400000095367432,4.440000057220459,4.550000190734863,28098242.0,4.548096179962158
2015-09-23,4.510000228881836,4.28000020980835,4.510000228881836,4.380000114440918,17961296.0,4.378167629241943
2015-09-24,4.550000190734863,4.389999866485596,4.400000095367432,4.5,16593859.0,4.498116970062256
2015-09-25,4.659999847412109,4.28000020980835,4.46999979019165,4.329999923706055,18017857.0,4.328187942504883
2015-09-28,4.420000076293945,4.260000228881836,4.349999904632568,4.380000114440918,9160166.0,4.378167629241943
2015-09-29,4.329999923706055,4.230000019073486,4.289999961853027,4.260000228881836,8820964.0,4.258217811584473
2015-09-30,4.320000171661377,4.25,4.300000190734863,4.309999942779541,6453598.0,4.308196544647217
2015-10-08,4.5,4.389999866485596,4.449999809265137,4.440000057220459,14739416.0,4.4381422996521
2015-10-09,4.519999980926514,4.429999828338623,4.440000057220459,4.510000228881836,17561745.0,4.508112907409668
2015-10-12,4.900000095367432,4.519999980926514,4.550000190734863,4.710000038146973,40159341.0,4.708029270172119
2015-10-13,5.150000095367432,4.659999847412109,4.710000038146973,4.840000152587891,57664603.0,4.837975025177002
2015-10-14,4.880000114440918,4.699999809265137,4.75,4.730000019073486,28257642.0,4.728020668029785
2015-10-15,5.0,4.710000038146973,4.710000038146973,4.889999866485596,37394584.0,4.887953758239746
2015-10-16,5.050000190734863,4.809999942779541,4.920000076293945,5.0,47961022.0,4.997907638549805
2015-10-19,5.03000020980835,4.829999923706055,5.03000020980835,4.889999866485596,28079784.0,4.887953758239746
2015-10-20,4.949999809265137,4.820000171661377,4.880000114440918,4.940000057220459,22732396.0,4.937932968139648
2015-10-21,4.989999771118164,4.559999942779541,4.929999828338623,4.570000171661377,38500409.0,4.568088054656982
2015-10-22,4.78000020980835,4.579999923706055,4.579999923706055,4.739999771118164,23087283.0,4.738016605377197
2015-10-23,5.059999942779541,4.75,4.800000190734863,5.0,48204078.0,4.997907638549805
2015-10-26,5.099999904632568,4.940000057220459,5.0,4.96999979019165,38528469.0,4.967920303344727
2015-10-27,4.989999771118164,4.71999979019165,4.960000038146973,4.980000019073486,28062762.0,4.977916240692139
2015-10-28,5.019999980926514,4.809999942779541,4.940000057220459,4.840000152587891,23176620.0,4.837975025177002
2015-10-29,5.019999980926514,4.860000133514404,4.869999885559082,5.0,25865916.0,4.997907638549805
2015-10-30,5.039999961853027,4.889999866485596,5.019999980926514,4.980000019073486,24145929.0,4.977916240692139
2015-11-02,4.989999771118164,4.849999904632568,4.880000114440918,4.869999885559082,17974353.0,4.86796236038208
2015-11-03,4.949999809265137,4.840000152587891,4.880000114440918,4.880000114440918,12747158.0,4.877958297729492
2015-11-04,5.099999904632568,4.900000095367432,4.900000095367432,5.090000152587891,32358329.0,5.0878705978393555
2015-11-05,5.25,5.059999942779541,5.090000152587891,5.110000133514404,39285698.0,5.1078619956970215
2015-11-06,5.199999809265137,5.079999923706055,5.110000133514404,5.190000057220459,25754951.0,5.187828540802002
2015-11-09,5.300000190734863,5.099999904632568,5.139999866485596,5.25,31965236.0,5.247803211212158
2015-11-10,5.269999980926514,5.150000095367432,5.210000038146973,5.239999771118164,22648372.0,5.237807273864746
2015-11-11,5.320000171661377,5.21999979019165,5.25,5.28000020980835,25697327.0,5.2777910232543945
2015-11-12,5.300000190734863,5.150000095367432,5.289999961853027,5.190000057220459,23149633.0,5.187828540802002
2015-11-13,5.179999828338623,5.050000190734863,5.130000114440918,5.090000152587891,19278934.0,5.0878705978393555
2015-11-16,5.25,4.980000019073486,5.010000228881836,5.230000019073486,24022848.0,5.227811813354492
2015-11-17,5.349999904632568,5.210000038146973,5.239999771118164,5.230000019073486,31339430.0,5.227811813354492
2015-11-18,5.5,5.190000057220459,5.21999979019165,5.25,51928491.0,5.247803211212158
2015-11-19,5.28000020980835,5.179999828338623,5.260000228881836,5.28000020980835,23666600.0,5.2777910232543945
2015-11-20,5.420000076293945,5.260000228881836,5.28000020980835,5.389999866485596,36686078.0,5.387744426727295
2015-11-23,5.53000020980835,5.340000152587891,5.400000095367432,5.429999828338623,31110058.0,5.427727699279785
2015-11-24,5.519999980926514,5.400000095367432,5.440000057220459,5.5,31631983.0,5.497698783874512
2015-11-25,5.519999980926514,5.429999828338623,5.510000228881836,5.5,31201497.0,5.497698783874512
2015-11-26,5.639999866485596,5.46999979019165,5.510000228881836,5.510000228881836,30963358.0,5.507694721221924
2015-11-27,5.489999771118164,5.110000133514404,5.460000038146973,5.130000114440918,34959989.0,5.1278533935546875
2015-11-30,5.230000019073486,4.900000095367432,5.179999828338623,5.170000076293945,24742511.0,5.167836666107178
2015-12-01,5.590000152587891,5.110000133514404,5.130000114440918,5.429999828338623,36339114.0,5.427727699279785
2015-12-02,5.579999923706055,5.28000020980835,5.46999979019165,5.5,35716174.0,5.497698783874512
2015-12-03,5.630000114440918,5.420000076293945,5.5,5.610000133514404,40666665.0,5.60765266418457
2015-12-04,5.579999923706055,5.420000076293945,5.5,5.46999979019165,28931408.0,5.467710971832275
2015-12-07,5.53000020980835,5.409999847412109,5.53000020980835,5.46999979019165,16473886.0,5.467710971832275
2015-12-08,5.449999809265137,5.210000038146973,5.449999809265137,5.21999979019165,21160419.0,5.217815399169922
2015-12-09,5.340000152587891,5.179999828338623,5.179999828338623,5.260000228881836,14997536.0,5.25779914855957
2015-12-10,5.289999961853027,5.150000095367432,5.260000228881836,5.170000076293945,11115099.0,5.167836666107178
2015-12-11,5.199999809265137,5.070000171661377,5.159999847412109,5.150000095367432,15790227.0,5.147845268249512
2015-12-14,5.239999771118164,5.03000020980835,5.130000114440918,5.230000019073486,15297996.0,5.227811813354492
2015-12-15,5.349999904632568,5.230000019073486,5.25,5.300000190734863,14527408.0,5.2977824211120605
2015-12-16,5.329999923706055,5.25,5.300000190734863,5.300000190734863,12300903.0,5.2977824211120605
2015-12-17,5.619999885559082,5.300000190734863,5.320000171661377,5.5,34202013.0,5.497698783874512
2015-12-18,5.78000020980835,5.460000038146973,5.480000019073486,5.53000020980835,45311132.0,5.52768611907959
2015-12-21,5.730000019073486,5.489999771118164,5.510000228881836,5.619999885559082,29843126.0,5.617648124694824
2015-12-22,5.769999980926514,5.610000133514404,5.659999847412109,5.730000019073486,38128729.0,5.727602481842041
2015-12-23,5.909999847412109,5.559999942779541,5.75,5.570000171661377,64204233.0,5.56766939163208
2015-12-24,5.630000114440918,5.46999979019165,5.579999923706055,5.599999904632568,23187461.0,5.597656726837158
2015-12-25,5.71999979019165,5.53000020980835,5.619999885559082,5.639999866485596,21751534.0,5.637639999389648
2015-12-28,5.699999809265137,5.369999885559082,5.630000114440918,5.389999866485596,30224350.0,5.387744426727295
2015-12-29,5.449999809265137,5.300000190734863,5.409999847412109,5.429999828338623,24169461.0,5.427727699279785
2015-12-30,5.489999771118164,5.400000095367432,5.440000057220459,5.449999809265137,19385543.0,5.447719573974609
2015-12-31,5.460000038146973,5.340000152587891,5.429999828338623,5.360000133514404,16117111.0,5.357757568359375
2016-01-04,5.389999866485596,4.909999847412109,5.349999904632568,4.929999828338623,19069505.0,4.927937030792236
2016-01-05,5.039999961853027,4.71999979019165,4.789999961853027,5.0,25732501.0,4.997907638549805
2016-01-06,5.46999979019165,4.989999771118164,4.989999771118164,5.420000076293945,34878446.0,5.417732238769531
2016-01-07,5.320000171661377,4.880000114440918,5.300000190734863,4.909999847412109,6073815.0,4.907945156097412
2016-01-08,5.21999979019165,4.860000133514404,5.03000020980835,5.150000095367432,19778743.0,5.147845268249512
2016-01-11,5.119999885559082,4.730000019073486,5.119999885559082,4.739999771118164,18423134.0,4.738016605377197
2016-01-12,4.909999847412109,4.630000114440918,4.78000020980835,4.789999961853027,14557622.0,4.7879958152771
2016-01-13,4.840000152587891,4.579999923706055,4.789999961853027,4.610000133514404,15251924.0,4.608071327209473
2016-01-14,4.71999979019165,4.380000114440918,4.46999979019165,4.699999809265137,10554575.0,4.698033332824707
2016-01-15,4.710000038146973,4.389999866485596,4.679999828338623,4.429999828338623,10632340.0,4.4281463623046875
2016-01-18,4.539999961853027,4.340000152587891,4.369999885559082,4.460000038146973,7313979.0,4.458133697509766
2016-01-19,4.690000057220459,4.429999828338623,4.429999828338623,4.650000095367432,9495242.0,4.648054599761963
2016-01-20,4.679999828338623,4.539999961853027,4.610000133514404,4.619999885559082,8492135.0,4.618066787719727
2016-01-21,4.670000076293945,4.440000057220459,4.550000190734863,4.440000057220459,6907580.0,4.4381422996521
2016-01-22,4.53000020980835,4.329999923706055,4.440000057220459,4.460000038146973,9821216.0,4.458133697509766
2016-01-25,4.590000152587891,4.449999809265137,4.480000019073486,4.539999961853027,7630988.0,4.538100242614746
2016-01-26,4.5,4.099999904632568,4.5,4.150000095367432,9646624.0,4.148263454437256
2016-01-27,4.21999979019165,3.950000047683716,4.199999809265137,4.170000076293945,11627796.0,4.16825532913208
2016-01-28,4.150000095367432,3.9600000381469727,4.110000133514404,3.9700000286102295,7795601.0,3.968338966369629
2016-01-29,4.150000095367432,3.930000066757202,3.990000009536743,4.090000152587891,8963664.0,4.0882887840271
2016-02-01,4.130000114440918,3.940000057220459,4.090000152587891,3.990000009536743,8137257.0,3.988330602645874
2016-02-02,4.130000114440918,3.9800000190734863,3.990000009536743,4.110000133514404,7521765.0,4.108280181884766
2016-02-03,4.230000019073486,4.119999885559082,4.139999866485596,4.159999847412109,13661845.0,4.158259391784668
2016-02-04,4.260000228881836,4.139999866485596,4.150000095367432,4.239999771118164,11792788.0,4.23822546005249
2016-02-05,4.25,4.150000095367432,4.230000019073486,4.170000076293945,8577740.0,4.16825532913208
2016-02-15,4.139999866485596,4.0,4.050000190734863,4.119999885559082,7259098.0,4.118276119232178
2016-02-16,4.28000020980835,4.119999885559082,4.130000114440918,4.269999980926514,11322963.0,4.268213272094727
2016-02-17,4.320000171661377,4.21999979019165,4.28000020980835,4.309999942779541,10339547.0,4.308196544647217
2016-02-18,4.429999828338623,4.300000190734863,4.309999942779541,4.300000190734863,11485874.0,4.298201084136963
2016-02-19,4.340000152587891,4.269999980926514,4.300000190734863,4.300000190734863,7147611.0,4.298201084136963
2016-02-22,4.489999771118164,4.380000114440918,4.380000114440918,4.440000057220459,12110141.0,4.4381422996521
2016-02-23,4.429999828338623,4.320000171661377,4.420000076293945,4.389999866485596,7826672.0,4.388163089752197
2016-02-24,4.460000038146973,4.349999904632568,4.349999904632568,4.460000038146973,9172005.0,4.458133697509766
2016-02-25,4.460000038146973,4.059999942779541,4.449999809265137,4.090000152587891,12246162.0,4.0882887840271
2016-02-26,4.25,4.110000133514404,4.179999828338623,4.199999809265137,10746740.0,4.198242664337158
2016-02-29,4.570000171661377,4.190000057220459,4.28000020980835,4.349999904632568,41519043.0,4.348179817199707
2016-03-01,4.789999961853027,4.400000095367432,4.460000038146973,4.730000019073486,82428273.0,4.728020668029785
2016-03-02,5.079999923706055,4.5,4.539999961853027,4.920000076293945,96064081.0,4.917941570281982
2016-03-03,5.070000171661377,4.699999809265137,5.0,4.760000228881836,73650149.0,4.7580084800720215
2016-03-04,4.989999771118164,4.519999980926514,4.730000019073486,4.610000133514404,68271518.0,4.608071327209473
2016-03-07,4.889999866485596,4.630000114440918,4.71999979019165,4.78000020980835,42622249.0,4.778000354766846
2016-03-08,4.75,4.400000095367432,4.75,4.659999847412109,34474619.0,4.658050060272217
2016-03-09,4.570000171661377,4.440000057220459,4.5,4.539999961853027,23470228.0,4.538100242614746
2016-03-10,4.590000152587891,4.380000114440918,4.53000020980835,4.400000095367432,20319574.0,4.398159027099609
2016-03-11,4.440000057220459,4.320000171661377,4.340000152587891,4.400000095367432,16020507.0,4.398159027099609
2016-03-14,4.670000076293945,4.429999828338623,4.460000038146973,4.579999923706055,22512615.0,4.578083515167236
2016-03-15,4.619999885559082,4.460000038146973,4.559999942779541,4.53000020980835,10766329.0,4.528104782104492
2016-03-16,4.559999942779541,4.420000076293945,4.53000020980835,4.460000038146973,10475244.0,4.458133697509766
2016-03-17,4.579999923706055,4.440000057220459,4.46999979019165,4.550000190734863,16926728.0,4.548096179962158
2016-03-18,4.730000019073486,4.53000020980835,4.550000190734863,4.650000095367432,28240335.0,4.648054599761963
2016-03-21,4.860000133514404,4.639999866485596,4.690000057220459,4.789999961853027,36008698.0,4.7879958152771
2016-03-22,4.78000020980835,4.690000057220459,4.78000020980835,4.699999809265137,10270074.0,4.698033332824707
2016-03-23,4.730000019073486,4.599999904632568,4.679999828338623,4.699999809265137,11086453.0,4.698033332824707
2016-03-24,4.849999904632568,4.610000133514404,4.659999847412109,4.679999828338623,18009401.0,4.678041458129883
2016-03-25,4.840000152587891,4.650000095367432,4.659999847412109,4.800000190734863,15765823.0,4.797991752624512
2016-03-28,4.949999809265137,4.760000228881836,4.760000228881836,4.880000114440918,27522657.0,4.877958297729492
2016-03-29,5.03000020980835,4.829999923706055,4.860000133514404,4.960000038146973,26524849.0,4.957924842834473
2016-03-30,5.059999942779541,4.909999847412109,5.03000020980835,4.989999771118164,17121192.0,4.987911701202393
2016-03-31,5.25,4.940000057220459,5.0,5.190000057220459,36705531.0,5.187828540802002
2016-04-01,5.28000020980835,5.079999923706055,5.179999828338623,5.190000057220459,18691887.0,5.187828540802002
2016-04-05,5.289999961853027,5.090000152587891,5.230000019073486,5.260000228881836,21602190.0,5.25779914855957
2016-04-06,5.579999923706055,5.179999828338623,5.239999771118164,5.46999979019165,37912637.0,5.467710971832275
2016-04-07,5.579999923706055,5.369999885559082,5.489999771118164,5.440000057220459,25973328.0,5.437723636627197
2016-04-08,5.539999961853027,5.340000152587891,5.380000114440918,5.5,20414102.0,5.497698783874512
2016-04-11,5.889999866485596,5.510000228881836,5.550000190734863,5.710000038146973,35134352.0,5.707610607147217
2016-04-12,5.769999980926514,5.53000020980835,5.679999828338623,5.619999885559082,19705797.0,5.617648124694824
2016-04-13,5.920000076293945,5.559999942779541,5.590000152587891,5.579999923706055,49644292.0,5.577665328979492
2016-04-14,5.840000152587891,5.610000133514404,5.639999866485596,5.699999809265137,37237419.0,5.697614669799805
2016-04-15,5.800000190734863,5.510000228881836,5.679999828338623,5.579999923706055,23436971.0,5.577665328979492
2016-04-18,5.579999923706055,5.349999904632568,5.550000190734863,5.369999885559082,14658018.0,5.367753028869629
2016-04-19,5.429999828338623,5.210000038146973,5.429999828338623,5.309999942779541,23125961.0,5.3077778816223145
2016-04-20,5.46999979019165,5.0,5.340000152587891,5.199999809265137,36077743.0,5.197824001312256
2016-04-21,5.429999828338623,5.150000095367432,5.159999847412109,5.239999771118164,23531162.0,5.237807273864746
2016-04-22,5.320000171661377,5.130000114440918,5.21999979019165,5.239999771118164,12148512.0,5.237807273864746
2016-04-25,5.300000190734863,5.079999923706055,5.239999771118164,5.230000019073486,12684774.0,5.227811813354492
2016-04-26,5.349999904632568,5.179999828338623,5.199999809265137,5.289999961853027,10831965.0,5.287786483764648
2016-04-27,5.360000133514404,5.21999979019165,5.329999923706055,5.239999771118164,11043677.0,5.237807273864746
2016-04-28,5.269999980926514,4.949999809265137,5.239999771118164,5.150000095367432,15423773.0,5.147845268249512
2016-04-29,5.159999847412109,5.050000190734863,5.110000133514404,5.150000095367432,8477740.0,5.147845268249512
2016-05-03,5.269999980926514,5.079999923706055,5.110000133514404,5.260000228881836,13982796.0,5.25779914855957
2016-05-04,5.269999980926514,5.150000095367432,5.230000019073486,5.170000076293945,10298973.0,5.167836666107178
2016-05-05,5.21999979019165,5.110000133514404,5.170000076293945,5.199999809265137,10415067.0,5.197824001312256
2016-05-06,5.230000019073486,5.0,5.190000057220459,5.079999923706055,17933586.0,5.077874183654785
2016-05-09,5.070000171661377,4.619999885559082,5.03000020980835,4.630000114440918,17763561.0,4.628062725067139
2016-05-10,4.78000020980835,4.579999923706055,4.650000095367432,4.599999904632568,11327193.0,4.5980753898620605
2016-05-11,4.659999847412109,4.53000020980835,4.639999866485596,4.539999961853027,8796108.0,4.538100242614746
2016-05-12,4.570000171661377,4.400000095367432,4.5,4.519999980926514,8846479.0,4.51810884475708
2016-05-13,4.559999942779541,4.46999979019165,4.489999771118164,4.489999771118164,5362704.0,4.488121032714844
2016-05-16,4.590000152587891,4.46999979019165,4.46999979019165,4.570000171661377,7401767.0,4.568088054656982
2016-05-17,4.579999923706055,4.5,4.559999942779541,4.519999980926514,5221142.0,4.51810884475708
2016-05-18,4.599999904632568,4.480000019073486,4.5,4.599999904632568,12845372.0,4.5980753898620605
2016-05-19,4.670000076293945,4.550000190734863,4.570000171661377,4.559999942779541,6631578.0,4.55809211730957
2016-05-20,4.599999904632568,4.420000076293945,4.53000020980835,4.570000171661377,3852132.0,4.568088054656982
2016-05-23,4.630000114440918,4.539999961853027,4.539999961853027,4.610000133514404,3567319.0,4.608071327209473
2016-05-24,4.619999885559082,4.519999980926514,4.619999885559082,4.559999942779541,2796279.0,4.55809211730957
2016-05-25,4.599999904632568,4.53000020980835,4.570000171661377,4.550000190734863,2414035.0,4.548096179962158
2016-05-26,4.579999923706055,4.449999809265137,4.570000171661377,4.519999980926514,2934601.0,4.51810884475708
2016-05-27,4.539999961853027,4.480000019073486,4.510000228881836,4.510000228881836,3496200.0,4.508112907409668
2016-05-30,4.53000020980835,4.449999809265137,4.5,4.480000019073486,3478276.0,4.47812557220459
2016-05-31,4.639999866485596,4.46999979019165,4.480000019073486,4.630000114440918,8427510.0,4.628062725067139
2016-06-01,4.670000076293945,4.599999904632568,4.630000114440918,4.630000114440918,5504711.0,4.628062725067139
2016-06-02,4.670000076293945,4.610000133514404,4.659999847412109,4.659999847412109,6786987.0,4.658050060272217
2016-06-03,4.670000076293945,4.610000133514404,4.659999847412109,4.650000095367432,5356051.0,4.648054599761963
2016-06-06,4.739999771118164,4.619999885559082,4.630000114440918,4.679999828338623,10003001.0,4.678041458129883
2016-06-07,4.699999809265137,4.630000114440918,4.650000095367432,4.650000095367432,3613499.0,4.648054599761963
2016-06-08,4.769999980926514,4.639999866485596,4.639999866485596,4.730000019073486,7944989.0,4.728020668029785
2016-06-13,4.710000038146973,4.460000038146973,4.679999828338623,4.480000019073486,12355779.0,4.47812557220459
2016-06-14,4.510000228881836,4.449999809265137,4.460000038146973,4.5,5690576.0,4.498116970062256
2016-06-15,4.599999904632568,4.429999828338623,4.460000038146973,4.570000171661377,10231188.0,4.568088054656982
2016-06-16,4.539999961853027,4.389999866485596,4.519999980926514,4.420000076293945,22138210.0,4.418150424957275
2016-06-17,4.5,4.389999866485596,4.400000095367432,4.449999809265137,13296718.0,4.4481377601623535
2016-06-20,4.449999809265137,4.380000114440918,4.449999809265137,4.420000076293945,8773238.0,4.418150424957275
2016-06-21,4.460000038146973,4.300000190734863,4.420000076293945,4.360000133514404,9176930.0,4.358175754547119
2016-06-22,4.460000038146973,4.340000152587891,4.360000133514404,4.449999809265137,10340238.0,4.4481377601623535
2016-06-23,4.440000057220459,4.369999885559082,4.409999847412109,4.400000095367432,7857041.0,4.398159027099609
2016-06-24,4.409999847412109,4.150000095367432,4.389999866485596,4.309999942779541,14145114.0,4.308196544647217
2016-06-27,4.389999866485596,4.239999771118164,4.25,4.340000152587891,16944262.0,4.338184356689453
2016-06-28,4.440000057220459,4.300000190734863,4.329999923706055,4.429999828338623,13471458.0,4.4281463623046875
2016-06-29,4.480000019073486,4.400000095367432,4.409999847412109,4.46999979019165,16401296.0,4.468129634857178
2016-06-30,4.510000228881836,4.420000076293945,4.46999979019165,4.460000038146973,10201376.0,4.458133697509766
2016-07-01,4.519999980926514,4.440000057220459,4.460000038146973,4.46999979019165,7379211.0,4.468129634857178
2016-07-04,4.559999942779541,4.409999847412109,4.420000076293945,4.53000020980835,9520109.0,4.528104782104492
2016-07-05,4.610000133514404,4.539999961853027,4.550000190734863,4.599999904632568,12710971.0,4.5980753898620605
2016-07-06,4.630000114440918,4.559999942779541,4.599999904632568,4.599999904632568,12659828.0,4.5980753898620605
2016-07-07,4.599999904632568,4.539999961853027,4.590000152587891,4.579999923706055,7590789.0,4.578083515167236
2016-07-08,4.579999923706055,4.519999980926514,4.579999923706055,4.550000190734863,6488712.0,4.548096179962158
2016-07-11,4.599999904632568,4.539999961853027,4.570000171661377,4.559999942779541,8122284.0,4.55809211730957
2016-07-12,4.650000095367432,4.46999979019165,4.559999942779541,4.650000095367432,19051367.0,4.648054599761963
2016-07-13,4.760000228881836,4.599999904632568,4.610000133514404,4.699999809265137,16949304.0,4.698033332824707
2016-07-14,4.849999904632568,4.639999866485596,4.690000057220459,4.78000020980835,20323038.0,4.778000354766846
2016-07-15,4.920000076293945,4.730000019073486,4.75,4.800000190734863,19203454.0,4.800000190734863
2016-07-18,4.800000190734863,4.659999847412109,4.730000019073486,4.679999828338623,19727391.0,4.679999828338623
2016-07-19,4.690000057220459,4.590000152587891,4.679999828338623,4.630000114440918,8676802.0,4.630000114440918
2016-07-20,4.739999771118164,4.619999885559082,4.630000114440918,4.690000057220459,11330201.0,4.690000057220459
2016-07-21,4.739999771118164,4.650000095367432,4.690000057220459,4.679999828338623,11917203.0,4.679999828338623
2016-07-22,4.769999980926514,4.639999866485596,4.659999847412109,4.679999828338623,11713997.0,4.679999828338623
2016-07-25,4.71999979019165,4.639999866485596,4.679999828338623,4.679999828338623,6545787.0,4.679999828338623
2016-07-26,4.769999980926514,4.670000076293945,4.670000076293945,4.760000228881836,9170586.0,4.760000228881836
2016-07-27,4.789999961853027,4.519999980926514,4.78000020980835,4.579999923706055,10895227.0,4.579999923706055
2016-07-28,4.590000152587891,4.46999979019165,4.579999923706055,4.539999961853027,14920926.0,4.539999961853027
2016-07-29,4.53000020980835,4.429999828338623,4.53000020980835,4.449999809265137,8907488.0,4.449999809265137
2016-08-01,4.510000228881836,4.380000114440918,4.420000076293945,4.5,8797610.0,4.5
2016-08-02,4.659999847412109,4.449999809265137,4.46999979019165,4.579999923706055,19178702.0,4.579999923706055
2016-08-03,4.849999904632568,4.510000228881836,4.53000020980835,4.670000076293945,24910632.0,4.670000076293945
2016-08-04,4.739999771118164,4.590000152587891,4.630000114440918,4.659999847412109,16289560.0,4.659999847412109
2016-08-05,4.78000020980835,4.630000114440918,4.639999866485596,4.769999980926514,17962252.0,4.769999980926514
2016-08-08,5.179999828338623,4.690000057220459,4.760000228881836,4.880000114440918,53455518.0,4.880000114440918
2016-08-09,4.949999809265137,4.829999923706055,4.849999904632568,4.869999885559082,21987660.0,4.869999885559082
2016-08-10,4.889999866485596,4.690000057220459,4.840000152587891,4.730000019073486,28806027.0,4.730000019073486
2016-08-11,4.78000020980835,4.679999828338623,4.71999979019165,4.699999809265137,12408240.0,4.699999809265137
2016-08-12,4.960000038146973,4.690000057220459,4.699999809265137,4.940000057220459,32794892.0,4.940000057220459
2016-08-15,5.210000038146973,4.880000114440918,4.909999847412109,5.150000095367432,78439745.0,5.150000095367432
2016-08-16,5.659999847412109,5.070000171661377,5.119999885559082,5.309999942779541,70974948.0,5.309999942779541
2016-08-17,5.309999942779541,5.110000133514404,5.21999979019165,5.28000020980835,38305789.0,5.28000020980835
2016-08-18,5.75,5.21999979019165,5.239999771118164,5.550000190734863,91568673.0,5.550000190734863
2016-08-19,5.900000095367432,5.460000038146973,5.880000114440918,5.670000076293945,64445445.0,5.670000076293945
2016-08-22,5.75,5.5,5.599999904632568,5.71999979019165,45111481.0,5.71999979019165
2016-08-23,5.679999828338623,5.420000076293945,5.630000114440918,5.590000152587891,51168065.0,5.590000152587891
2016-08-24,5.550000190734863,5.25,5.550000190734863,5.309999942779541,38498471.0,5.309999942779541
2016-08-25,5.840000152587891,5.349999904632568,5.400000095367432,5.840000152587891,89358099.0,5.840000152587891
2016-08-26,6.039999961853027,5.599999904632568,6.0,5.619999885559082,60411771.0,5.619999885559082
2016-08-29,6.179999828338623,5.53000020980835,5.579999923706055,6.179999828338623,147053591.0,6.179999828338623
2016-08-30,6.360000133514404,5.949999809265137,6.099999904632568,6.25,87061772.0,6.25
2016-08-31,6.860000133514404,6.03000020980835,6.119999885559082,6.710000038146973,81483250.0,6.710000038146973
2016-09-01,6.889999866485596,6.5,6.599999904632568,6.639999866485596,44808227.0,6.639999866485596
2016-09-02,6.820000171661377,6.480000019073486,6.53000020980835,6.489999771118164,40144666.0,6.489999771118164
2016-09-05,6.550000190734863,6.230000019073486,6.5,6.360000133514404,44921047.0,6.360000133514404
2016-09-06,6.449999809265137,6.28000020980835,6.349999904632568,6.400000095367432,27002967.0,6.400000095367432
2016-09-07,6.559999942779541,6.300000190734863,6.380000114440918,6.400000095367432,25110365.0,6.400000095367432
2016-09-08,6.559999942779541,6.269999980926514,6.429999828338623,6.28000020980835,28865166.0,6.28000020980835
2016-09-09,6.360000133514404,6.03000020980835,6.340000152587891,6.059999942779541,32315871.0,6.059999942779541
2016-09-12,6.25,5.880000114440918,6.050000190734863,5.980000019073486,33647881.0,5.980000019073486
2016-09-13,6.139999866485596,5.820000171661377,6.110000133514404,6.0,28507650.0,6.0
2016-09-14,6.190000057220459,5.900000095367432,6.050000190734863,6.099999904632568,23626784.0,6.099999904632568
2016-09-19,6.300000190734863,6.059999942779541,6.110000133514404,6.119999885559082,28490418.0,6.119999885559082
2016-09-20,6.239999771118164,6.070000171661377,6.070000171661377,6.179999828338623,16578720.0,6.179999828338623
2016-09-21,6.800000190734863,6.139999866485596,6.170000076293945,6.550000190734863,46996478.0,6.550000190734863
2016-09-22,6.900000095367432,6.429999828338623,6.590000152587891,6.489999771118164,46590056.0,6.489999771118164
2016-09-23,6.650000095367432,6.28000020980835,6.510000228881836,6.380000114440918,38835420.0,6.380000114440918
2016-09-26,6.449999809265137,6.230000019073486,6.429999828338623,6.320000171661377,13873692.0,6.320000171661377
2016-09-27,6.53000020980835,6.25,6.25,6.5,22198281.0,6.5
2016-09-28,6.5,6.340000152587891,6.449999809265137,6.360000133514404,15876624.0,6.360000133514404
2016-09-29,6.5,6.25,6.349999904632568,6.369999885559082,14596627.0,6.369999885559082
2016-09-30,6.389999866485596,6.289999961853027,6.340000152587891,6.320000171661377,11797916.0,6.320000171661377
2016-10-10,6.199999809265137,5.690000057220459,6.199999809265137,6.039999961853027,35933621.0,6.039999961853027
2016-10-11,6.050000190734863,5.860000133514404,5.900000095367432,6.019999980926514,15344247.0,6.019999980926514
2016-10-12,6.050000190734863,5.949999809265137,6.0,6.0,11256362.0,6.0
2016-10-13,6.059999942779541,5.940000057220459,6.0,6.0,9100493.0,6.0
2016-10-14,6.239999771118164,5.960000038146973,5.980000019073486,6.099999904632568,15392136.0,6.099999904632568
2016-10-17,6.199999809265137,6.059999942779541,6.090000152587891,6.079999923706055,10308670.0,6.079999923706055
2016-10-18,6.230000019073486,6.039999961853027,6.070000171661377,6.130000114440918,9907745.0,6.130000114440918
2016-10-19,6.269999980926514,6.110000133514404,6.130000114440918,6.210000038146973,9954312.0,6.210000038146973
2016-10-20,6.239999771118164,6.110000133514404,6.199999809265137,6.119999885559082,9395802.0,6.119999885559082
2016-10-21,6.170000076293945,5.980000019073486,6.150000095367432,6.139999866485596,8388437.0,6.139999866485596
2016-10-24,6.119999885559082,6.03000020980835,6.099999904632568,6.070000171661377,8493504.0,6.070000171661377
2016-10-25,6.21999979019165,6.050000190734863,6.070000171661377,6.199999809265137,10291413.0,6.199999809265137
2016-10-26,6.820000171661377,6.199999809265137,6.199999809265137,6.539999961853027,51059882.0,6.539999961853027
2016-10-27,6.679999828338623,6.369999885559082,6.5,6.550000190734863,22604789.0,6.550000190734863
2016-10-28,6.639999866485596,6.349999904632568,6.539999961853027,6.429999828338623,20682621.0,6.429999828338623
2016-10-31,6.519999980926514,6.159999847412109,6.5,6.210000038146973,21234792.0,6.210000038146973
2016-11-01,6.309999942779541,6.119999885559082,6.210000038146973,6.21999979019165,11411056.0,6.21999979019165
2016-11-02,6.28000020980835,5.860000133514404,6.230000019073486,6.039999961853027,33074596.0,6.039999961853027
2016-11-03,6.079999923706055,5.920000076293945,6.0,6.039999961853027,17029132.0,6.039999961853027
2016-11-04,6.119999885559082,5.949999809265137,6.119999885559082,6.0,16171083.0,6.0
2016-11-07,6.099999904632568,5.929999828338623,5.929999828338623,6.010000228881836,11581259.0,6.010000228881836
2016-11-08,6.059999942779541,5.940000057220459,6.0,6.010000228881836,10356175.0,6.010000228881836
2016-11-09,6.050000190734863,5.860000133514404,6.019999980926514,5.989999771118164,13740628.0,5.989999771118164
2016-11-10,6.059999942779541,5.960000038146973,6.0,6.019999980926514,13838018.0,6.019999980926514
2016-11-11,6.019999980926514,5.929999828338623,6.019999980926514,5.960000038146973,14357182.0,5.960000038146973
2016-11-14,6.179999828338623,5.929999828338623,5.940000057220459,6.079999923706055,21678711.0,6.079999923706055
2016-11-15,6.21999979019165,6.059999942779541,6.059999942779541,6.199999809265137,24110805.0,6.199999809265137
2016-11-16,6.260000228881836,6.159999847412109,6.190000057220459,6.210000038146973,13562088.0,6.210000038146973
2016-11-17,6.210000038146973,6.059999942779541,6.210000038146973,6.090000152587891,16704642.0,6.090000152587891
2016-11-18,6.159999847412109,5.929999828338623,6.099999904632568,5.980000019073486,27406742.0,5.980000019073486
2016-11-21,6.079999923706055,5.880000114440918,5.980000019073486,6.039999961853027,25683413.0,6.039999961853027
2016-11-22,6.400000095367432,6.010000228881836,6.010000228881836,6.360000133514404,41967492.0,6.360000133514404
2016-11-23,6.650000095367432,6.289999961853027,6.320000171661377,6.46999979019165,44632454.0,6.46999979019165
2016-11-24,6.789999961853027,6.429999828338623,6.46999979019165,6.679999828338623,41068319.0,6.679999828338623
2016-11-25,6.840000152587891,6.519999980926514,6.619999885559082,6.639999866485596,37087614.0,6.639999866485596
2016-11-28,6.78000020980835,6.519999980926514,6.679999828338623,6.690000057220459,23331587.0,6.690000057220459
2016-11-29,6.690000057220459,6.489999771118164,6.670000076293945,6.5,21342578.0,6.5
2016-11-30,6.590000152587891,6.400000095367432,6.510000228881836,6.550000190734863,19753352.0,6.550000190734863
2016-12-01,6.840000152587891,6.489999771118164,6.550000190734863,6.769999980926514,28831798.0,6.769999980926514
2016-12-02,6.849999904632568,6.550000190734863,6.769999980926514,6.789999961853027,34513470.0,6.789999961853027
2016-12-05,6.739999771118164,6.400000095367432,6.659999847412109,6.409999847412109,30023204.0,6.409999847412109
2016-12-06,6.460000038146973,6.090000152587891,6.409999847412109,6.139999866485596,30041762.0,6.139999866485596
2016-12-07,6.210000038146973,6.019999980926514,6.159999847412109,6.159999847412109,21112177.0,6.159999847412109
2016-12-08,6.170000076293945,6.070000171661377,6.159999847412109,6.159999847412109,15898783.0,6.159999847412109
2016-12-09,6.230000019073486,6.079999923706055,6.150000095367432,6.199999809265137,17340043.0,6.199999809265137
2016-12-12,6.28000020980835,6.010000228881836,6.190000057220459,6.050000190734863,19892363.0,6.050000190734863
2016-12-13,6.210000038146973,6.010000228881836,6.010000228881836,6.190000057220459,11823905.0,6.190000057220459
2016-12-14,6.230000019073486,6.059999942779541,6.190000057220459,6.139999866485596,13468135.0,6.139999866485596
2016-12-15,6.260000228881836,6.099999904632568,6.119999885559082,6.210000038146973,10511679.0,6.210000038146973
2016-12-16,6.440000057220459,6.150000095367432,6.199999809265137,6.409999847412109,14297473.0,6.409999847412109
2016-12-19,6.480000019073486,6.340000152587891,6.440000057220459,6.380000114440918,9427940.0,6.380000114440918
2016-12-20,6.409999847412109,6.230000019073486,6.409999847412109,6.369999885559082,10043208.0,6.369999885559082
2016-12-21,6.429999828338623,6.300000190734863,6.369999885559082,6.380000114440918,9983413.0,6.380000114440918
2016-12-22,6.389999866485596,6.300000190734863,6.389999866485596,6.349999904632568,5560321.0,6.349999904632568
2016-12-23,6.369999885559082,6.179999828338623,6.369999885559082,6.210000038146973,12415663.0,6.210000038146973
2016-12-26,6.179999828338623,6.050000190734863,6.150000095367432,6.110000133514404,6810524.0,6.110000133514404
2016-12-27,6.179999828338623,6.079999923706055,6.170000076293945,6.139999866485596,7517104.0,6.139999866485596
2016-12-28,6.170000076293945,6.090000152587891,6.099999904632568,6.159999847412109,8185419.0,6.159999847412109
2016-12-29,6.369999885559082,6.110000133514404,6.159999847412109,6.260000228881836,9085900.0,6.260000228881836
2016-12-30,6.360000133514404,6.21999979019165,6.21999979019165,6.329999923706055,7750995.0,6.329999923706055
2017-01-03,6.389999866485596,6.28000020980835,6.309999942779541,6.360000133514404,8687225.0,6.360000133514404
2017-01-04,6.449999809265137,6.300000190734863,6.380000114440918,6.429999828338623,15505542.0,6.429999828338623
2017-01-05,6.480000019073486,6.369999885559082,6.420000076293945,6.449999809265137,10789934.0,6.449999809265137
2017-01-06,6.659999847412109,6.369999885559082,6.449999809265137,6.440000057220459,17584582.0,6.440000057220459
2017-01-09,6.579999923706055,6.309999942779541,6.360000133514404,6.489999771118164,11354001.0,6.489999771118164
2017-01-10,6.590000152587891,6.449999809265137,6.5,6.53000020980835,11373667.0,6.53000020980835
2017-01-11,6.650000095367432,6.429999828338623,6.53000020980835,6.480000019073486,13409283.0,6.480000019073486
2017-01-12,7.130000114440918,6.449999809265137,6.449999809265137,7.130000114440918,54050083.0,7.130000114440918
2017-01-13,7.130000114440918,6.579999923706055,7.050000190734863,6.71999979019165,49518486.0,6.71999979019165
2017-01-16,6.849999904632568,6.179999828338623,6.699999809265137,6.269999980926514,35069510.0,6.269999980926514
2017-01-17,6.519999980926514,5.960000038146973,6.039999961853027,6.420000076293945,27898305.0,6.420000076293945
2017-01-18,6.980000019073486,6.389999866485596,6.389999866485596,6.829999923706055,38355503.0,6.829999923706055
2017-01-19,7.5,6.900000095367432,6.909999847412109,7.0,67408546.0,7.0
2017-01-20,7.199999809265137,6.840000152587891,7.090000152587891,7.119999885559082,35035851.0,7.119999885559082
2017-01-23,7.170000076293945,6.849999904632568,6.880000114440918,6.949999809265137,26734536.0,6.949999809265137
2017-01-24,7.309999942779541,6.909999847412109,6.949999809265137,7.179999828338623,38198322.0,7.179999828338623
2017-01-25,7.150000095367432,7.019999980926514,7.130000114440918,7.070000171661377,15484702.0,7.070000171661377
2017-01-26,7.170000076293945,6.920000076293945,6.980000019073486,7.070000171661377,12634470.0,7.070000171661377
2017-02-03,7.260000228881836,6.989999771118164,7.03000020980835,7.190000057220459,16221906.0,7.190000057220459
2017-02-06,7.389999866485596,7.130000114440918,7.210000038146973,7.210000038146973,16085620.0,7.210000038146973
2017-02-07,7.25,7.0,7.21999979019165,7.099999904632568,16723078.0,7.099999904632568
2017-02-08,7.119999885559082,6.840000152587891,7.119999885559082,6.980000019073486,24190884.0,6.980000019073486
2017-02-09,7.050000190734863,6.900000095367432,6.980000019073486,6.949999809265137,14670915.0,6.949999809265137
2017-02-10,7.03000020980835,6.809999942779541,6.960000038146973,7.019999980926514,16733112.0,7.019999980926514
2017-02-13,7.090000152587891,6.940000057220459,7.050000190734863,6.989999771118164,10667802.0,6.989999771118164
2017-02-14,6.980000019073486,6.829999923706055,6.960000038146973,6.840000152587891,12919251.0,6.840000152587891
2017-02-15,6.900000095367432,6.809999942779541,6.820000171661377,6.840000152587891,8391681.0,6.840000152587891
2017-02-16,6.889999866485596,6.739999771118164,6.769999980926514,6.860000133514404,8875381.0,6.860000133514404
2017-02-17,7.050000190734863,6.809999942779541,6.840000152587891,6.920000076293945,15410900.0,6.920000076293945
2017-02-20,7.039999961853027,6.769999980926514,6.909999847412109,6.869999885559082,13745847.0,6.869999885559082
2017-02-21,7.019999980926514,6.800000190734863,6.849999904632568,7.010000228881836,12448917.0,7.010000228881836
2017-02-22,7.099999904632568,6.929999828338623,6.989999771118164,6.989999771118164,12209054.0,6.989999771118164
2017-02-23,6.989999771118164,6.760000228881836,6.96999979019165,6.809999942779541,16156256.0,6.809999942779541
2017-02-24,6.880000114440918,6.769999980926514,6.78000020980835,6.860000133514404,6641970.0,6.860000133514404
2017-02-27,6.860000133514404,6.690000057220459,6.840000152587891,6.699999809265137,11446881.0,6.699999809265137
2017-02-28,6.78000020980835,6.590000152587891,6.699999809265137,6.670000076293945,11175851.0,6.670000076293945
2017-03-01,6.71999979019165,6.630000114440918,6.659999847412109,6.690000057220459,12151147.0,6.690000057220459
2017-03-02,6.71999979019165,6.389999866485596,6.679999828338623,6.400000095367432,18615810.0,6.400000095367432
2017-03-03,6.449999809265137,6.260000228881836,6.409999847412109,6.360000133514404,10610671.0,6.360000133514404
2017-03-06,6.46999979019165,6.309999942779541,6.309999942779541,6.46999979019165,9120113.0,6.46999979019165
2017-03-07,6.489999771118164,6.389999866485596,6.440000057220459,6.440000057220459,6810336.0,6.440000057220459
2017-03-08,6.619999885559082,6.420000076293945,6.449999809265137,6.519999980926514,8813255.0,6.519999980926514
2017-03-09,6.539999961853027,6.369999885559082,6.519999980926514,6.400000095367432,5280958.0,6.400000095367432
2017-03-10,6.429999828338623,6.25,6.409999847412109,6.329999923706055,8102348.0,6.329999923706055
2017-03-13,6.420000076293945,6.289999961853027,6.340000152587891,6.360000133514404,5125070.0,6.360000133514404
2017-03-14,6.5,6.329999923706055,6.389999866485596,6.420000076293945,7579486.0,6.420000076293945
2017-03-15,6.46999979019165,6.320000171661377,6.420000076293945,6.380000114440918,5540700.0,6.380000114440918
2017-03-16,6.449999809265137,6.340000152587891,6.420000076293945,6.440000057220459,7218194.0,6.440000057220459
2017-03-17,6.460000038146973,6.309999942779541,6.429999828338623,6.329999923706055,8042409.0,6.329999923706055
2017-03-20,6.360000133514404,6.25,6.329999923706055,6.289999961853027,6218392.0,6.289999961853027
2017-03-21,6.420000076293945,6.269999980926514,6.289999961853027,6.340000152587891,7503032.0,6.340000152587891
2017-03-22,6.380000114440918,6.21999979019165,6.309999942779541,6.329999923706055,6717106.0,6.329999923706055
2017-03-23,6.369999885559082,6.25,6.340000152587891,6.269999980926514,4857920.0,6.269999980926514
2017-03-24,6.309999942779541,6.239999771118164,6.269999980926514,6.269999980926514,6641038.0,6.269999980926514
2017-03-27,6.329999923706055,6.25,6.269999980926514,6.309999942779541,7411786.0,6.309999942779541
2017-03-28,6.300000190734863,6.159999847412109,6.300000190734863,6.179999828338623,4789052.0,6.179999828338623
2017-03-29,6.230000019073486,6.050000190734863,6.199999809265137,6.059999942779541,9896642.0,6.059999942779541
2017-03-30,6.090000152587891,5.869999885559082,6.070000171661377,5.889999866485596,10873735.0,5.889999866485596
2017-03-31,6.190000057220459,5.849999904632568,5.909999847412109,6.03000020980835,7207836.0,6.03000020980835
2017-04-05,6.630000114440918,6.480000019073486,6.630000114440918,6.630000114440918,33829881.0,6.630000114440918
2017-04-06,6.920000076293945,6.340000152587891,6.78000020980835,6.400000095367432,54397874.0,6.400000095367432
2017-04-07,6.75,6.179999828338623,6.340000152587891,6.579999923706055,56620047.0,6.579999923706055
2017-04-10,6.96999979019165,6.420000076293945,6.510000228881836,6.829999923706055,47534235.0,6.829999923706055
2017-04-11,7.170000076293945,6.730000019073486,6.730000019073486,6.949999809265137,58825892.0,6.949999809265137
2017-04-12,6.800000190734863,6.480000019073486,6.800000190734863,6.53000020980835,32490040.0,6.53000020980835
2017-04-13,6.789999961853027,6.460000038146973,6.460000038146973,6.690000057220459,23791101.0,6.690000057220459
2017-04-14,6.75,6.489999771118164,6.659999847412109,6.53000020980835,17328896.0,6.53000020980835
2017-04-17,6.519999980926514,6.199999809265137,6.519999980926514,6.25,18133270.0,6.25
2017-04-18,6.389999866485596,6.190000057220459,6.239999771118164,6.210000038146973,12737259.0,6.210000038146973
2017-04-19,6.349999904632568,6.090000152587891,6.21999979019165,6.269999980926514,11994220.0,6.269999980926514
2017-04-20,6.300000190734863,6.03000020980835,6.25,6.099999904632568,11509368.0,6.099999904632568
2017-04-21,6.230000019073486,6.099999904632568,6.119999885559082,6.110000133514404,4924602.0,6.110000133514404
2017-04-24,6.130000114440918,5.889999866485596,6.099999904632568,5.940000057220459,8006145.0,5.940000057220459
2017-04-25,6.179999828338623,5.929999828338623,5.929999828338623,6.090000152587891,7508867.0,6.090000152587891
2017-04-26,6.170000076293945,6.039999961853027,6.090000152587891,6.119999885559082,6369362.0,6.119999885559082
2017-04-27,6.25,6.03000020980835,6.119999885559082,6.199999809265137,8692886.0,6.199999809265137
2017-04-28,6.230000019073486,6.130000114440918,6.199999809265137,6.170000076293945,5506603.0,6.170000076293945
2017-05-02,6.190000057220459,6.090000152587891,6.179999828338623,6.159999847412109,5137572.0,6.159999847412109
2017-05-03,6.170000076293945,5.980000019073486,6.159999847412109,6.010000228881836,8612035.0,6.010000228881836
2017-05-04,6.190000057220459,6.0,6.010000228881836,6.130000114440918,9161014.0,6.130000114440918
2017-05-05,6.139999866485596,5.980000019073486,6.059999942779541,5.989999771118164,6492082.0,5.989999771118164
2017-05-08,6.019999980926514,5.650000095367432,6.0,5.710000038146973,9544149.0,5.710000038146973
2017-05-09,5.760000228881836,5.5,5.71999979019165,5.619999885559082,7660399.0,5.619999885559082
2017-05-10,5.659999847412109,5.449999809265137,5.650000095367432,5.480000019073486,5439210.0,5.480000019073486
2017-05-11,5.46999979019165,5.210000038146973,5.46999979019165,5.429999828338623,7361434.0,5.429999828338623
2017-05-12,5.46999979019165,5.28000020980835,5.429999828338623,5.420000076293945,4901997.0,5.420000076293945
2017-05-15,5.760000228881836,5.380000114440918,5.380000114440918,5.559999942779541,7909977.0,5.559999942779541
2017-05-16,5.659999847412109,5.440000057220459,5.53000020980835,5.639999866485596,6983088.0,5.639999866485596
2017-05-17,5.710000038146973,5.599999904632568,5.610000133514404,5.610000133514404,6122960.0,5.610000133514404
2017-05-18,5.579999923706055,5.400000095367432,5.539999961853027,5.449999809265137,8095462.0,5.449999809265137
2017-05-19,5.559999942779541,5.420000076293945,5.440000057220459,5.510000228881836,3908760.0,5.510000228881836
2017-05-22,5.539999961853027,5.389999866485596,5.429999828338623,5.420000076293945,3955375.0,5.420000076293945
2017-05-23,5.429999828338623,5.150000095367432,5.369999885559082,5.199999809265137,7346000.0,5.199999809265137
2017-05-24,5.199999809265137,4.949999809265137,5.199999809265137,5.079999923706055,10262203.0,5.079999923706055
2017-05-25,5.289999961853027,5.050000190734863,5.099999904632568,5.170000076293945,10147137.0,5.170000076293945
2017-05-26,5.28000020980835,5.059999942779541,5.150000095367432,5.190000057220459,11946934.0,5.190000057220459
2017-05-31,5.340000152587891,5.070000171661377,5.25,5.079999923706055,8698804.0,5.079999923706055
2017-06-01,5.099999904632568,4.960000038146973,5.079999923706055,5.03000020980835,10778119.0,5.03000020980835
2017-06-02,5.079999923706055,4.929999828338623,4.980000019073486,5.059999942779541,8602200.0,5.059999942779541
2017-06-05,5.130000114440918,5.03000020980835,5.050000190734863,5.079999923706055,9273126.0,5.079999923706055
2017-06-06,5.309999942779541,5.019999980926514,5.059999942779541,5.21999979019165,16996248.0,5.21999979019165
2017-06-07,5.300000190734863,5.139999866485596,5.150000095367432,5.269999980926514,22280746.0,5.269999980926514
2017-06-08,5.269999980926514,5.150000095367432,5.269999980926514,5.159999847412109,17743903.0,5.159999847412109
2017-06-09,5.190000057220459,5.050000190734863,5.170000076293945,5.110000133514404,15223428.0,5.110000133514404
2017-06-12,5.110000133514404,4.960000038146973,5.090000152587891,5.03000020980835,16178342.0,5.03000020980835
2017-06-13,5.119999885559082,4.980000019073486,5.010000228881836,5.079999923706055,11867224.0,5.079999923706055
2017-06-14,5.090000152587891,4.989999771118164,5.079999923706055,4.989999771118164,11415415.0,4.989999771118164
2017-06-15,5.070000171661377,4.96999979019165,4.96999979019165,5.050000190734863,10885398.0,5.050000190734863
2017-06-16,5.110000133514404,5.010000228881836,5.050000190734863,5.079999923706055,14025566.0,5.079999923706055
2017-06-19,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2017-06-20,5.159999847412109,5.090000152587891,5.110000133514404,5.119999885559082,9849034.0,5.119999885559082
2017-06-21,5.150000095367432,5.079999923706055,5.119999885559082,5.139999866485596,9282324.0,5.139999866485596
2017-06-22,5.159999847412109,5.0,5.119999885559082,5.03000020980835,10737361.0,5.03000020980835
2017-06-23,5.059999942779541,4.96999979019165,5.03000020980835,5.039999961853027,9475102.0,5.039999961853027
2017-06-26,5.070000171661377,4.980000019073486,5.039999961853027,5.070000171661377,9201749.0,5.070000171661377
2017-06-27,5.099999904632568,5.039999961853027,5.059999942779541,5.079999923706055,8298220.0,5.079999923706055
2017-06-28,5.079999923706055,5.039999961853027,5.079999923706055,5.070000171661377,5934951.0,5.070000171661377
2017-06-29,5.079999923706055,5.039999961853027,5.059999942779541,5.059999942779541,7216680.0,5.059999942779541
2017-06-30,5.059999942779541,5.019999980926514,5.050000190734863,5.050000190734863,5998745.0,5.050000190734863
2017-07-03,5.079999923706055,5.03000020980835,5.039999961853027,5.079999923706055,6394393.0,5.079999923706055
2017-07-04,5.110000133514404,5.059999942779541,5.070000171661377,5.090000152587891,7230286.0,5.090000152587891
2017-07-05,5.110000133514404,5.039999961853027,5.090000152587891,5.099999904632568,7215312.0,5.099999904632568
2017-07-06,5.099999904632568,5.03000020980835,5.099999904632568,5.059999942779541,11433811.0,5.059999942779541
2017-07-07,5.070000171661377,5.019999980926514,5.050000190734863,5.070000171661377,8007193.0,5.070000171661377
2017-07-10,5.139999866485596,5.059999942779541,5.079999923706055,5.119999885559082,14333627.0,5.119999885559082
2017-07-11,5.119999885559082,5.039999961853027,5.110000133514404,5.050000190734863,7763568.0,5.050000190734863
2017-07-12,5.070000171661377,4.960000038146973,5.050000190734863,5.010000228881836,8537812.0,5.010000228881836
2017-07-13,5.059999942779541,5.010000228881836,5.019999980926514,5.050000190734863,6401620.0,5.050000190734863
2017-07-14,5.059999942779541,5.019999980926514,5.03000020980835,5.03000020980835,3914444.0,5.03000020980835
2017-07-17,5.079999923706055,4.829999923706055,5.059999942779541,4.889999866485596,13382334.0,4.889999866485596
2017-07-18,4.920000076293945,4.829999923706055,4.889999866485596,4.909999847412109,5979575.0,4.909999847412109
2017-07-19,5.0,4.860000133514404,4.900000095367432,4.96999979019165,6961457.0,4.96999979019165
2017-07-20,5.170000076293945,4.960000038146973,4.96999979019165,5.119999885559082,19462779.0,5.119999885559082
2017-07-21,5.159999847412109,5.079999923706055,5.099999904632568,5.110000133514404,12086186.0,5.110000133514404
2017-07-24,5.199999809265137,5.099999904632568,5.150000095367432,5.179999828338623,14235665.0,5.179999828338623
2017-07-25,5.179999828338623,5.079999923706055,5.159999847412109,5.099999904632568,9032572.0,5.099999904632568
2017-07-26,5.179999828338623,5.079999923706055,5.110000133514404,5.179999828338623,9018475.0,5.179999828338623
2017-07-27,5.230000019073486,5.119999885559082,5.210000038146973,5.179999828338623,11461614.0,5.179999828338623
2017-07-28,5.210000038146973,5.130000114440918,5.150000095367432,5.159999847412109,7653202.0,5.159999847412109
2017-07-31,5.190000057220459,5.119999885559082,5.159999847412109,5.150000095367432,9648693.0,5.150000095367432
2017-08-01,5.329999923706055,5.139999866485596,5.159999847412109,5.320000171661377,28922054.0,5.320000171661377
2017-08-02,5.389999866485596,5.260000228881836,5.300000190734863,5.269999980926514,19620819.0,5.269999980926514
2017-08-03,5.289999961853027,5.179999828338623,5.239999771118164,5.28000020980835,10898154.0,5.28000020980835
2017-08-04,5.28000020980835,5.199999809265137,5.260000228881836,5.21999979019165,9440435.0,5.21999979019165
2017-08-07,5.260000228881836,5.179999828338623,5.21999979019165,5.21999979019165,6546846.0,5.21999979019165
2017-08-08,5.260000228881836,5.139999866485596,5.21999979019165,5.179999828338623,11440100.0,5.179999828338623
2017-08-09,5.179999828338623,5.130000114440918,5.179999828338623,5.170000076293945,5318849.0,5.170000076293945
2017-08-10,5.190000057220459,5.099999904632568,5.159999847412109,5.110000133514404,7544492.0,5.110000133514404
2017-08-11,5.119999885559082,5.0,5.099999904632568,5.010000228881836,8415192.0,5.010000228881836
2017-08-14,5.130000114440918,5.0,5.010000228881836,5.110000133514404,5597604.0,5.110000133514404
2017-08-15,5.150000095367432,5.079999923706055,5.079999923706055,5.079999923706055,7791301.0,5.079999923706055
2017-08-16,5.590000152587891,5.079999923706055,5.079999923706055,5.309999942779541,32968978.0,5.309999942779541
2017-08-17,5.840000152587891,5.599999904632568,5.800000190734863,5.840000152587891,74143621.0,5.840000152587891
2017-08-18,5.980000019073486,5.610000133514404,5.610000133514404,5.829999923706055,61996737.0,5.829999923706055
2017-08-21,5.860000133514404,5.610000133514404,5.860000133514404,5.699999809265137,41278850.0,5.699999809265137
2017-08-22,5.710000038146973,5.5,5.650000095367432,5.53000020980835,28512999.0,5.53000020980835
2017-08-23,5.570000171661377,5.449999809265137,5.53000020980835,5.480000019073486,14463953.0,5.480000019073486
2017-08-24,5.590000152587891,5.449999809265137,5.480000019073486,5.510000228881836,18550336.0,5.510000228881836
2017-08-25,5.539999961853027,5.440000057220459,5.460000038146973,5.53000020980835,11399843.0,5.53000020980835
2017-08-28,5.619999885559082,5.5,5.539999961853027,5.610000133514404,14500423.0,5.610000133514404
2017-08-29,5.619999885559082,5.510000228881836,5.619999885559082,5.53000020980835,11938695.0,5.53000020980835
2017-08-30,5.630000114440918,5.5,5.519999980926514,5.570000171661377,14441674.0,5.570000171661377
2017-08-31,5.690000057220459,5.550000190734863,5.550000190734863,5.670000076293945,14621808.0,5.670000076293945
2017-09-01,5.690000057220459,5.610000133514404,5.679999828338623,5.619999885559082,9412786.0,5.619999885559082
2017-09-04,5.659999847412109,5.550000190734863,5.579999923706055,5.650000095367432,9220144.0,5.650000095367432
2017-09-05,5.650000095367432,5.570000171661377,5.639999866485596,5.619999885559082,6259542.0,5.619999885559082
2017-09-06,5.610000133514404,5.489999771118164,5.599999904632568,5.559999942779541,11909708.0,5.559999942779541
2017-09-07,5.670000076293945,5.510000228881836,5.539999961853027,5.610000133514404,13172503.0,5.610000133514404
2017-09-08,5.699999809265137,5.570000171661377,5.599999904632568,5.699999809265137,11756817.0,5.699999809265137
2017-09-11,5.940000057220459,5.679999828338623,5.699999809265137,5.809999942779541,17382292.0,5.809999942779541
2017-09-12,5.920000076293945,5.71999979019165,5.809999942779541,5.730000019073486,13927600.0,5.730000019073486
2017-09-13,5.800000190734863,5.670000076293945,5.760000228881836,5.690000057220459,9630428.0,5.690000057220459
2017-09-14,5.760000228881836,5.639999866485596,5.679999828338623,5.730000019073486,8520544.0,5.730000019073486
2017-09-15,5.989999771118164,5.699999809265137,5.730000019073486,5.840000152587891,18967185.0,5.840000152587891
2017-09-18,5.869999885559082,5.760000228881836,5.809999942779541,5.820000171661377,8794600.0,5.820000171661377
2017-09-19,6.190000057220459,5.75,5.789999961853027,6.050000190734863,27405919.0,6.050000190734863
2017-09-20,6.139999866485596,5.929999828338623,5.989999771118164,6.059999942779541,18037105.0,6.059999942779541
2017-09-21,6.03000020980835,5.860000133514404,6.03000020980835,5.869999885559082,9410560.0,5.869999885559082
2017-09-22,6.25,5.889999866485596,5.900000095367432,6.150000095367432,28340064.0,6.150000095367432
2017-09-25,6.230000019073486,5.980000019073486,6.079999923706055,6.139999866485596,19565094.0,6.139999866485596
2017-09-26,6.440000057220459,6.099999904632568,6.110000133514404,6.360000133514404,22886548.0,6.360000133514404
2017-09-27,6.730000019073486,6.28000020980835,6.28000020980835,6.630000114440918,32346385.0,6.630000114440918
2017-09-28,6.650000095367432,6.480000019073486,6.579999923706055,6.559999942779541,16105034.0,6.559999942779541
2017-09-29,6.710000038146973,6.440000057220459,6.539999961853027,6.630000114440918,17573992.0,6.630000114440918
2017-10-09,6.849999904632568,6.610000133514404,6.699999809265137,6.690000057220459,17821621.0,6.690000057220459
2017-10-10,6.739999771118164,6.489999771118164,6.739999771118164,6.539999961853027,15470309.0,6.539999961853027
2017-10-11,6.920000076293945,6.519999980926514,6.519999980926514,6.820000171661377,22578101.0,6.820000171661377
2017-10-12,6.889999866485596,6.659999847412109,6.760000228881836,6.820000171661377,11265562.0,6.820000171661377
2017-10-13,6.949999809265137,6.800000190734863,6.820000171661377,6.809999942779541,8095388.0,6.809999942779541
2017-10-16,6.820000171661377,6.559999942779541,6.809999942779541,6.599999904632568,13291184.0,6.599999904632568
2017-10-17,6.690000057220459,6.449999809265137,6.599999904632568,6.599999904632568,10551628.0,6.599999904632568
2017-10-18,6.690000057220459,6.400000095367432,6.639999866485596,6.480000019073486,9480943.0,6.480000019073486
2017-10-19,6.579999923706055,6.420000076293945,6.460000038146973,6.539999961853027,10570217.0,6.539999961853027
2017-10-20,6.789999961853027,6.480000019073486,6.539999961853027,6.739999771118164,9478886.0,6.739999771118164
2017-10-23,6.920000076293945,6.809999942779541,6.840000152587891,6.820000171661377,11881232.0,6.820000171661377
2017-10-24,6.920000076293945,6.659999847412109,6.820000171661377,6.71999979019165,12938481.0,6.71999979019165
2017-10-25,6.739999771118164,6.639999866485596,6.739999771118164,6.690000057220459,5460375.0,6.690000057220459
2017-10-26,6.78000020980835,6.610000133514404,6.659999847412109,6.670000076293945,9227883.0,6.670000076293945
2017-10-27,6.710000038146973,6.440000057220459,6.670000076293945,6.550000190734863,11017156.0,6.550000190734863
2017-10-30,6.579999923706055,6.070000171661377,6.550000190734863,6.130000114440918,15227020.0,6.130000114440918
2017-10-31,6.28000020980835,6.130000114440918,6.130000114440918,6.260000228881836,7935421.0,6.260000228881836
2017-11-01,6.480000019073486,6.179999828338623,6.239999771118164,6.440000057220459,8978801.0,6.440000057220459
2017-11-02,6.519999980926514,6.349999904632568,6.429999828338623,6.400000095367432,6479388.0,6.400000095367432
2017-11-03,6.449999809265137,6.230000019073486,6.389999866485596,6.289999961853027,8766247.0,6.289999961853027
2017-11-06,6.320000171661377,6.110000133514404,6.289999961853027,6.269999980926514,6121920.0,6.269999980926514
2017-11-07,6.309999942779541,6.210000038146973,6.230000019073486,6.28000020980835,6563017.0,6.28000020980835
2017-11-08,6.639999866485596,6.21999979019165,6.289999961853027,6.630000114440918,13255600.0,6.630000114440918
2017-11-09,6.940000057220459,6.610000133514404,6.650000095367432,6.849999904632568,18940764.0,6.849999904632568
2017-11-10,7.039999961853027,6.800000190734863,6.840000152587891,6.900000095367432,15360375.0,6.900000095367432
2017-11-13,6.96999979019165,6.730000019073486,6.920000076293945,6.78000020980835,13182240.0,6.78000020980835
2017-11-14,6.800000190734863,6.599999904632568,6.800000190734863,6.659999847412109,8503490.0,6.659999847412109
2017-11-15,7.130000114440918,6.599999904632568,6.650000095367432,7.090000152587891,28496705.0,7.090000152587891
2017-11-16,7.210000038146973,6.960000038146973,7.090000152587891,7.130000114440918,21235220.0,7.130000114440918
2017-11-17,7.199999809265137,6.800000190734863,7.090000152587891,6.889999866485596,14159642.0,6.889999866485596
2017-11-20,6.920000076293945,6.639999866485596,6.900000095367432,6.889999866485596,8720910.0,6.889999866485596
2017-11-21,7.079999923706055,6.75,6.949999809265137,6.840000152587891,8560376.0,6.840000152587891
2017-11-22,6.920000076293945,6.699999809265137,6.840000152587891,6.880000114440918,8747306.0,6.880000114440918
2017-11-23,6.900000095367432,6.619999885559082,6.900000095367432,6.760000228881836,6208720.0,6.760000228881836
2017-11-24,6.800000190734863,6.639999866485596,6.710000038146973,6.75,4899427.0,6.75
2017-11-27,6.820000171661377,6.550000190734863,6.789999961853027,6.690000057220459,5405338.0,6.690000057220459
2017-11-28,6.769999980926514,6.590000152587891,6.659999847412109,6.739999771118164,4818820.0,6.739999771118164
2017-11-29,7.010000228881836,6.650000095367432,6.730000019073486,6.980000019073486,12531188.0,6.980000019073486
2017-11-30,7.0,6.690000057220459,7.0,6.71999979019165,8355767.0,6.71999979019165
2017-12-01,6.730000019073486,6.619999885559082,6.670000076293945,6.71999979019165,3846602.0,6.71999979019165
2017-12-04,6.880000114440918,6.579999923706055,6.880000114440918,6.650000095367432,6595829.0,6.650000095367432
2017-12-05,6.789999961853027,6.53000020980835,6.570000171661377,6.650000095367432,9117043.0,6.650000095367432
2017-12-06,6.699999809265137,6.570000171661377,6.590000152587891,6.639999866485596,4791370.0,6.639999866485596
2017-12-07,6.769999980926514,6.53000020980835,6.690000057220459,6.610000133514404,7365825.0,6.610000133514404
2017-12-08,6.71999979019165,6.539999961853027,6.590000152587891,6.679999828338623,5003214.0,6.679999828338623
2017-12-11,6.78000020980835,6.619999885559082,6.71999979019165,6.739999771118164,7392794.0,6.739999771118164
2017-12-12,6.78000020980835,6.650000095367432,6.760000228881836,6.690000057220459,5021286.0,6.690000057220459
2017-12-13,6.78000020980835,6.650000095367432,6.650000095367432,6.769999980926514,5379220.0,6.769999980926514
2017-12-14,6.829999923706055,6.539999961853027,6.769999980926514,6.630000114440918,12657270.0,6.630000114440918
2017-12-15,6.610000133514404,6.380000114440918,6.610000133514404,6.539999961853027,10853050.0,6.539999961853027
2017-12-18,6.610000133514404,6.420000076293945,6.5,6.539999961853027,4814113.0,6.539999961853027
2017-12-19,6.579999923706055,6.409999847412109,6.550000190734863,6.429999828338623,4635040.0,6.429999828338623
2017-12-20,6.46999979019165,6.300000190734863,6.420000076293945,6.380000114440918,7186152.0,6.380000114440918
2017-12-21,6.420000076293945,6.28000020980835,6.380000114440918,6.300000190734863,4783501.0,6.300000190734863
2017-12-22,6.360000133514404,6.269999980926514,6.309999942779541,6.320000171661377,3500251.0,6.320000171661377
2017-12-25,6.360000133514404,6.0,6.349999904632568,6.059999942779541,9209657.0,6.059999942779541
2017-12-26,6.119999885559082,6.0,6.010000228881836,6.099999904632568,4741694.0,6.099999904632568
2017-12-27,6.329999923706055,6.050000190734863,6.090000152587891,6.239999771118164,5514093.0,6.239999771118164
2017-12-28,6.28000020980835,6.170000076293945,6.28000020980835,6.179999828338623,3933486.0,6.179999828338623
2017-12-29,6.460000038146973,6.150000095367432,6.21999979019165,6.409999847412109,5268150.0,6.409999847412109
2018-01-02,6.559999942779541,6.320000171661377,6.449999809265137,6.480000019073486,4381401.0,6.480000019073486
2018-01-03,6.53000020980835,6.400000095367432,6.5,6.46999979019165,3728052.0,6.46999979019165
2018-01-04,6.519999980926514,6.380000114440918,6.519999980926514,6.400000095367432,3588501.0,6.400000095367432
2018-01-05,6.650000095367432,6.400000095367432,6.480000019073486,6.550000190734863,10207599.0,6.550000190734863
2018-01-08,6.679999828338623,6.53000020980835,6.590000152587891,6.599999904632568,8928483.0,6.599999904632568
2018-01-09,6.710000038146973,6.5,6.559999942779541,6.610000133514404,6399000.0,6.610000133514404
2018-01-10,6.650000095367432,6.449999809265137,6.630000114440918,6.489999771118164,5464100.0,6.489999771118164
2018-01-11,6.639999866485596,6.420000076293945,6.480000019073486,6.590000152587891,7335199.0,6.590000152587891
2018-01-12,6.949999809265137,6.539999961853027,6.570000171661377,6.710000038146973,17130757.0,6.710000038146973
2018-01-15,6.78000020980835,6.369999885559082,6.699999809265137,6.440000057220459,10131312.0,6.440000057220459
2018-01-16,6.730000019073486,6.360000133514404,6.429999828338623,6.690000057220459,10150284.0,6.690000057220459
2018-01-17,6.75,6.559999942779541,6.659999847412109,6.630000114440918,6119594.0,6.630000114440918
2018-01-18,6.659999847412109,6.429999828338623,6.599999904632568,6.550000190734863,5788475.0,6.550000190734863
2018-01-19,6.610000133514404,6.5,6.53000020980835,6.53000020980835,3684456.0,6.53000020980835
2018-01-22,6.610000133514404,6.409999847412109,6.480000019073486,6.46999979019165,5476650.0,6.46999979019165
2018-01-23,6.940000057220459,6.46999979019165,6.46999979019165,6.809999942779541,33018715.0,6.809999942779541
2018-01-24,7.079999923706055,6.699999809265137,6.809999942779541,6.909999847412109,24159142.0,6.909999847412109
2018-01-25,6.909999847412109,6.71999979019165,6.820000171661377,6.829999923706055,14757926.0,6.829999923706055
2018-01-26,6.929999828338623,6.75,6.820000171661377,6.840000152587891,11121621.0,6.840000152587891
2018-01-29,6.949999809265137,6.579999923706055,6.880000114440918,6.710000038146973,15273969.0,6.710000038146973
2018-01-30,6.769999980926514,6.460000038146973,6.710000038146973,6.519999980926514,9738621.0,6.519999980926514
2018-01-31,6.5,6.190000057220459,6.429999828338623,6.389999866485596,8888900.0,6.389999866485596
2018-02-01,6.480000019073486,5.96999979019165,6.349999904632568,6.139999866485596,12599066.0,6.139999866485596
2018-02-02,6.190000057220459,5.940000057220459,5.940000057220459,6.130000114440918,8108717.0,6.130000114440918
2018-02-05,6.130000114440918,5.619999885559082,6.059999942779541,5.789999961853027,13651815.0,5.789999961853027
2018-02-06,5.690000057220459,5.210000038146973,5.670000076293945,5.210000038146973,20232784.0,5.210000038146973
2018-02-07,5.349999904632568,4.690000057220459,5.300000190734863,4.840000152587891,24562047.0,4.840000152587891
2018-02-08,5.179999828338623,4.800000190734863,4.840000152587891,5.170000076293945,13911519.0,5.170000076293945
2018-02-09,5.079999923706055,4.889999866485596,5.010000228881836,5.010000228881836,7000493.0,5.010000228881836
2018-02-12,5.25,4.929999828338623,5.0,5.170000076293945,6234652.0,5.170000076293945
2018-02-13,5.400000095367432,5.139999866485596,5.170000076293945,5.230000019073486,7225200.0,5.230000019073486
2018-02-14,5.28000020980835,5.170000076293945,5.28000020980835,5.21999979019165,1972011.0,5.21999979019165
2018-02-22,5.320000171661377,5.179999828338623,5.25,5.289999961853027,4343500.0,5.289999961853027
2018-02-23,5.630000114440918,5.21999979019165,5.289999961853027,5.380000114440918,8576190.0,5.380000114440918
2018-02-26,5.440000057220459,5.21999979019165,5.389999866485596,5.429999828338623,6315202.0,5.429999828338623
2018-02-27,5.46999979019165,5.349999904632568,5.400000095367432,5.409999847412109,3416080.0,5.409999847412109
2018-02-28,5.460000038146973,5.300000190734863,5.360000133514404,5.389999866485596,3645209.0,5.389999866485596
2018-03-01,5.489999771118164,5.320000171661377,5.380000114440918,5.460000038146973,5220485.0,5.460000038146973
2018-03-02,5.440000057220459,5.329999923706055,5.400000095367432,5.389999866485596,5149320.0,5.389999866485596
2018-03-05,5.420000076293945,5.340000152587891,5.380000114440918,5.380000114440918,2244610.0,5.380000114440918
2018-03-06,5.519999980926514,5.340000152587891,5.389999866485596,5.460000038146973,4958382.0,5.460000038146973
2018-03-07,5.639999866485596,5.449999809265137,5.480000019073486,5.599999904632568,7799337.0,5.599999904632568
2018-03-08,5.75,5.539999961853027,5.590000152587891,5.690000057220459,6617188.0,5.690000057220459
2018-03-09,5.739999771118164,5.650000095367432,5.699999809265137,5.710000038146973,3306700.0,5.710000038146973
2018-03-12,5.760000228881836,5.679999828338623,5.739999771118164,5.760000228881836,3539741.0,5.760000228881836
2018-03-13,5.78000020980835,5.690000057220459,5.78000020980835,5.690000057220459,2725511.0,5.690000057220459
2018-03-14,6.130000114440918,5.630000114440918,5.659999847412109,6.010000228881836,13111774.0,6.010000228881836
2018-03-15,6.190000057220459,5.940000057220459,6.010000228881836,5.960000038146973,9071239.0,5.960000038146973
2018-03-16,6.010000228881836,5.909999847412109,5.949999809265137,5.940000057220459,3160194.0,5.940000057220459
2018-03-19,6.059999942779541,5.920000076293945,5.920000076293945,5.989999771118164,3462321.0,5.989999771118164
2018-03-20,6.039999961853027,5.929999828338623,5.949999809265137,5.980000019073486,2576742.0,5.980000019073486
2018-03-21,6.019999980926514,5.900000095367432,5.980000019073486,6.0,3692420.0,6.0
2018-03-22,6.150000095367432,5.980000019073486,5.980000019073486,6.139999866485596,5336171.0,6.139999866485596
2018-03-23,6.03000020980835,5.769999980926514,6.0,5.980000019073486,11821776.0,5.980000019073486
2018-03-26,5.960000038146973,5.78000020980835,5.960000038146973,5.929999828338623,4694600.0,5.929999828338623
2018-03-27,6.21999979019165,5.960000038146973,5.960000038146973,6.119999885559082,5739870.0,6.119999885559082
2018-03-28,6.210000038146973,6.010000228881836,6.059999942779541,6.179999828338623,3711100.0,6.179999828338623
2018-03-29,6.269999980926514,6.150000095367432,6.150000095367432,6.21999979019165,4593620.0,6.21999979019165
2018-03-30,6.300000190734863,6.130000114440918,6.239999771118164,6.269999980926514,4845378.0,6.269999980926514
2018-04-02,6.309999942779541,6.190000057220459,6.28000020980835,6.210000038146973,3655708.0,6.210000038146973
2018-04-03,6.210000038146973,6.050000190734863,6.150000095367432,6.130000114440918,3496100.0,6.130000114440918
2018-04-04,6.170000076293945,6.090000152587891,6.099999904632568,6.099999904632568,2104710.0,6.099999904632568
2018-04-09,6.099999904632568,5.940000057220459,6.099999904632568,5.96999979019165,3730473.0,5.96999979019165
2018-04-10,6.179999828338623,5.900000095367432,5.929999828338623,6.130000114440918,4147996.0,6.130000114440918
2018-04-11,6.190000057220459,6.0,6.090000152587891,6.019999980926514,3498886.0,6.019999980926514
2018-04-12,6.159999847412109,5.989999771118164,6.019999980926514,6.0,6260527.0,6.0
2018-04-13,6.050000190734863,5.900000095367432,6.0,5.909999847412109,5200566.0,5.909999847412109
2018-04-16,6.059999942779541,5.860000133514404,5.989999771118164,5.960000038146973,5499660.0,5.960000038146973
2018-04-17,6.0,5.849999904632568,5.949999809265137,5.929999828338623,3416200.0,5.929999828338623
2018-04-18,5.96999979019165,5.75,5.949999809265137,5.929999828338623,4799977.0,5.929999828338623
2018-04-19,5.929999828338623,5.829999923706055,5.909999847412109,5.880000114440918,3160227.0,5.880000114440918
2018-04-20,5.900000095367432,5.619999885559082,5.880000114440918,5.809999942779541,4904716.0,5.809999942779541
2018-04-23,5.789999961853027,5.559999942779541,5.789999961853027,5.699999809265137,3616138.0,5.699999809265137
2018-04-24,5.940000057220459,5.630000114440918,5.730000019073486,5.929999828338623,4263482.0,5.929999828338623
2018-04-25,6.21999979019165,5.920000076293945,6.019999980926514,6.199999809265137,11915106.0,6.199999809265137
2018-04-26,6.239999771118164,6.059999942779541,6.21999979019165,6.070000171661377,5043442.0,6.070000171661377
2018-04-27,6.190000057220459,5.880000114440918,6.190000057220459,5.940000057220459,7098674.0,5.940000057220459
2018-05-02,5.949999809265137,5.75,5.75,5.889999866485596,2728505.0,5.889999866485596
2018-05-03,5.960000038146973,5.820000171661377,5.849999904632568,5.909999847412109,1500416.0,5.909999847412109
2018-05-04,6.0,5.869999885559082,5.900000095367432,5.960000038146973,1624110.0,5.960000038146973
2018-05-07,6.03000020980835,5.880000114440918,5.96999979019165,5.940000057220459,3090406.0,5.940000057220459
2018-05-08,6.03000020980835,5.900000095367432,5.960000038146973,6.010000228881836,3883213.0,6.010000228881836
2018-05-09,6.0,5.920000076293945,5.960000038146973,5.949999809265137,2285554.0,5.949999809265137
2018-05-10,5.989999771118164,5.940000057220459,5.989999771118164,5.96999979019165,1512400.0,5.96999979019165
2018-05-11,5.949999809265137,5.880000114440918,5.949999809265137,5.929999828338623,2492156.0,5.929999828338623
2018-05-14,5.739999771118164,5.340000152587891,5.369999885559082,5.510000228881836,25550653.0,5.510000228881836
2018-05-15,5.610000133514404,5.400000095367432,5.400000095367432,5.599999904632568,6614163.0,5.599999904632568
2018-05-16,5.75,5.53000020980835,5.630000114440918,5.619999885559082,5600678.0,5.619999885559082
2018-05-17,5.699999809265137,5.510000228881836,5.599999904632568,5.599999904632568,3430372.0,5.599999904632568
2018-05-18,5.71999979019165,5.550000190734863,5.599999904632568,5.590000152587891,1708000.0,5.590000152587891
2018-05-21,5.650000095367432,5.550000190734863,5.590000152587891,5.599999904632568,2719536.0,5.599999904632568
2018-05-22,5.630000114440918,5.550000190734863,5.590000152587891,5.590000152587891,3993644.0,5.590000152587891
2018-05-23,5.610000133514404,5.400000095367432,5.610000133514404,5.480000019073486,6274274.0,5.480000019073486
2018-05-24,5.480000019073486,5.389999866485596,5.429999828338623,5.400000095367432,4743808.0,5.400000095367432
2018-05-25,5.429999828338623,5.139999866485596,5.409999847412109,5.28000020980835,4471752.0,5.28000020980835
2018-05-28,5.300000190734863,5.150000095367432,5.28000020980835,5.269999980926514,3936431.0,5.269999980926514
2018-05-29,5.329999923706055,5.159999847412109,5.25,5.329999923706055,3379445.0,5.329999923706055
2018-05-30,5.300000190734863,5.150000095367432,5.21999979019165,5.230000019073486,3205625.0,5.230000019073486
2018-05-31,5.28000020980835,5.199999809265137,5.21999979019165,5.21999979019165,1678259.0,5.21999979019165
2018-06-01,5.230000019073486,5.159999847412109,5.190000057220459,5.179999828338623,1825004.0,5.179999828338623
2018-06-04,5.289999961853027,5.150000095367432,5.170000076293945,5.28000020980835,2121640.0,5.28000020980835
2018-06-05,5.360000133514404,5.239999771118164,5.239999771118164,5.329999923706055,1979300.0,5.329999923706055
2018-06-06,5.349999904632568,5.28000020980835,5.28000020980835,5.289999961853027,2204328.0,5.289999961853027
2018-06-07,5.820000171661377,5.269999980926514,5.300000190734863,5.449999809265137,8244335.0,5.449999809265137
2018-06-08,5.710000038146973,5.440000057220459,5.440000057220459,5.610000133514404,4502588.0,5.610000133514404
2018-06-11,5.599999904632568,5.519999980926514,5.559999942779541,5.539999961853027,1698406.0,5.539999961853027
2018-06-12,5.570000171661377,5.449999809265137,5.539999961853027,5.53000020980835,1639201.0,5.53000020980835
2018-06-13,5.53000020980835,5.349999904632568,5.53000020980835,5.389999866485596,2583258.0,5.389999866485596
2018-06-14,5.400000095367432,5.300000190734863,5.400000095367432,5.320000171661377,1882240.0,5.320000171661377
2018-06-15,5.380000114440918,5.25,5.269999980926514,5.340000152587891,1685976.0,5.340000152587891
2018-06-19,5.360000133514404,4.869999885559082,5.230000019073486,5.179999828338623,6830895.0,5.179999828338623
2018-06-20,5.28000020980835,5.070000171661377,5.139999866485596,5.179999828338623,3978407.0,5.179999828338623
2018-06-21,5.260000228881836,5.110000133514404,5.110000133514404,5.199999809265137,2657739.0,5.199999809265137
2018-06-22,5.300000190734863,5.139999866485596,5.170000076293945,5.300000190734863,2285632.0,5.300000190734863
2018-06-25,5.460000038146973,5.260000228881836,5.309999942779541,5.309999942779541,2446731.0,5.309999942779541
2018-06-26,5.309999942779541,5.199999809265137,5.260000228881836,5.28000020980835,1216800.0,5.28000020980835
2018-06-27,5.340000152587891,5.239999771118164,5.239999771118164,5.28000020980835,1300400.0,5.28000020980835
2018-06-28,5.380000114440918,5.28000020980835,5.28000020980835,5.320000171661377,1209184.0,5.320000171661377
2018-06-29,5.46999979019165,5.300000190734863,5.300000190734863,5.460000038146973,2757640.0,5.460000038146973
2018-07-02,5.5,5.230000019073486,5.449999809265137,5.289999961853027,2748000.0,5.289999961853027
2018-07-03,5.289999961853027,4.960000038146973,5.21999979019165,5.239999771118164,7138436.0,5.239999771118164
2018-07-04,5.159999847412109,5.039999961853027,5.110000133514404,5.110000133514404,2273300.0,5.110000133514404
2018-07-05,5.099999904632568,4.849999904632568,5.099999904632568,4.869999885559082,3602784.0,4.869999885559082
2018-07-06,5.099999904632568,4.840000152587891,4.840000152587891,4.989999771118164,2888281.0,4.989999771118164
2018-07-09,5.039999961853027,4.949999809265137,4.989999771118164,5.019999980926514,2152895.0,5.019999980926514
2018-07-10,5.099999904632568,4.920000076293945,5.010000228881836,5.079999923706055,3045109.0,5.079999923706055
2018-07-11,5.039999961853027,4.900000095367432,5.039999961853027,4.929999828338623,1540200.0,4.929999828338623
2018-07-12,5.099999904632568,4.920000076293945,4.920000076293945,5.039999961853027,2243901.0,5.039999961853027
2018-07-13,5.099999904632568,4.980000019073486,5.019999980926514,5.059999942779541,2551094.0,5.059999942779541
2018-07-16,5.070000171661377,5.0,5.039999961853027,5.03000020980835,957872.0,5.03000020980835
2018-07-17,5.039999961853027,4.96999979019165,4.989999771118164,5.039999961853027,918730.0,5.039999961853027
2018-07-18,5.050000190734863,5.0,5.010000228881836,5.0,609170.0,5.0
2018-07-19,5.03000020980835,4.949999809265137,4.989999771118164,4.949999809265137,723001.0,4.949999809265137
2018-07-20,4.96999979019165,4.869999885559082,4.940000057220459,4.920000076293945,2880500.0,4.920000076293945
2018-07-23,4.949999809265137,4.849999904632568,4.949999809265137,4.889999866485596,2322000.0,4.889999866485596
2018-07-24,4.989999771118164,4.869999885559082,4.900000095367432,4.909999847412109,4803388.0,4.909999847412109
2018-07-25,4.920000076293945,4.78000020980835,4.920000076293945,4.840000152587891,4881696.0,4.840000152587891
2018-07-26,4.989999771118164,4.699999809265137,4.78000020980835,4.869999885559082,5961168.0,4.869999885559082
2018-07-27,4.840000152587891,4.710000038146973,4.829999923706055,4.829999923706055,5758041.0,4.829999923706055
2018-07-30,4.820000171661377,4.559999942779541,4.78000020980835,4.610000133514404,5400738.0,4.610000133514404
2018-07-31,4.710000038146973,4.519999980926514,4.590000152587891,4.699999809265137,3454256.0,4.699999809265137
2018-08-01,4.739999771118164,4.599999904632568,4.679999828338623,4.599999904632568,1874901.0,4.599999904632568
2018-08-02,4.639999866485596,4.139999866485596,4.599999904632568,4.53000020980835,9654124.0,4.53000020980835
2018-08-03,4.710000038146973,4.369999885559082,4.400000095367432,4.679999828338623,10321140.0,4.679999828338623
2018-08-06,4.710000038146973,4.559999942779541,4.650000095367432,4.630000114440918,9199280.0,4.630000114440918
2018-08-07,4.78000020980835,4.559999942779541,4.670000076293945,4.75,7201141.0,4.75
2018-08-08,4.78000020980835,4.670000076293945,4.78000020980835,4.690000057220459,2373012.0,4.690000057220459
2018-08-09,4.71999979019165,4.650000095367432,4.690000057220459,4.650000095367432,2028991.0,4.650000095367432
2018-08-10,4.710000038146973,4.610000133514404,4.650000095367432,4.639999866485596,953171.0,4.639999866485596
2018-08-13,4.610000133514404,4.420000076293945,4.610000133514404,4.579999923706055,2426980.0,4.579999923706055
2018-08-14,4.590000152587891,4.480000019073486,4.53000020980835,4.510000228881836,1180540.0,4.510000228881836
2018-08-15,4.690000057220459,4.510000228881836,4.579999923706055,4.519999980926514,2012500.0,4.519999980926514
2018-08-16,4.690000057220459,4.380000114440918,4.440000057220459,4.570000171661377,2363250.0,4.570000171661377
2018-08-17,4.659999847412109,4.5,4.550000190734863,4.630000114440918,3697711.0,4.630000114440918
2018-08-20,4.619999885559082,4.510000228881836,4.599999904632568,4.579999923706055,1549601.0,4.579999923706055
2018-08-21,4.599999904632568,4.53000020980835,4.579999923706055,4.579999923706055,1099078.0,4.579999923706055
2018-08-22,4.599999904632568,4.449999809265137,4.599999904632568,4.46999979019165,1345511.0,4.46999979019165
2018-08-23,4.5,4.389999866485596,4.5,4.400000095367432,1361800.0,4.400000095367432
2018-08-24,4.420000076293945,4.260000228881836,4.409999847412109,4.400000095367432,2496300.0,4.400000095367432
2018-08-27,4.449999809265137,4.360000133514404,4.389999866485596,4.409999847412109,1446740.0,4.409999847412109
2018-08-28,4.420000076293945,4.340000152587891,4.420000076293945,4.400000095367432,1452600.0,4.400000095367432
2018-08-29,4.590000152587891,4.349999904632568,4.429999828338623,4.590000152587891,2952000.0,4.590000152587891
2018-08-30,4.690000057220459,4.400000095367432,4.46999979019165,4.46999979019165,4904436.0,4.46999979019165
2018-08-31,4.449999809265137,4.199999809265137,4.389999866485596,4.420000076293945,3252919.0,4.420000076293945
2018-09-03,4.570000171661377,4.329999923706055,4.400000095367432,4.539999961853027,3626017.0,4.539999961853027
2018-09-04,4.559999942779541,4.5,4.53000020980835,4.5,1398880.0,4.5
2018-09-05,4.539999961853027,4.429999828338623,4.539999961853027,4.460000038146973,1035701.0,4.460000038146973
2018-09-06,4.480000019073486,4.380000114440918,4.480000019073486,4.440000057220459,1036900.0,4.440000057220459
2018-09-07,4.46999979019165,4.400000095367432,4.46999979019165,4.440000057220459,1219098.0,4.440000057220459
2018-09-10,4.46999979019165,4.349999904632568,4.46999979019165,4.389999866485596,1024670.0,4.389999866485596
2018-09-11,4.389999866485596,4.309999942779541,4.389999866485596,4.329999923706055,1185767.0,4.329999923706055
2018-09-12,4.349999904632568,4.239999771118164,4.28000020980835,4.25,1146200.0,4.25
2018-09-13,4.300000190734863,4.190000057220459,4.300000190734863,4.230000019073486,943970.0,4.230000019073486
2018-09-14,4.300000190734863,4.150000095367432,4.260000228881836,4.199999809265137,1112200.0,4.199999809265137
2018-09-17,4.21999979019165,3.8299999237060547,4.21999979019165,4.150000095367432,7571691.0,4.150000095367432
2018-09-18,4.150000095367432,4.03000020980835,4.03000020980835,4.139999866485596,2510300.0,4.139999866485596
2018-09-19,4.260000228881836,4.099999904632568,4.130000114440918,4.199999809265137,4164607.0,4.199999809265137
2018-09-20,4.25,4.150000095367432,4.210000038146973,4.150000095367432,1329870.0,4.150000095367432
2018-09-21,4.210000038146973,4.139999866485596,4.170000076293945,4.190000057220459,1328332.0,4.190000057220459
2018-09-25,4.199999809265137,4.119999885559082,4.150000095367432,4.139999866485596,785900.0,4.139999866485596
2018-09-26,4.5,4.21999979019165,4.21999979019165,4.269999980926514,3220049.0,4.269999980926514
2018-09-27,4.289999961853027,4.159999847412109,4.25,4.199999809265137,1885000.0,4.199999809265137
2018-09-28,4.25,4.170000076293945,4.239999771118164,4.21999979019165,1055550.0,4.21999979019165
2018-10-08,4.21999979019165,4.039999961853027,4.21999979019165,4.059999942779541,1200900.0,4.059999942779541
2018-10-09,4.119999885559082,4.039999961853027,4.119999885559082,4.059999942779541,895270.0,4.059999942779541
2018-10-10,4.090000152587891,4.039999961853027,4.079999923706055,4.070000171661377,643270.0,4.070000171661377
2018-10-11,4.010000228881836,3.6600000858306885,4.0,3.950000047683716,4541323.0,3.950000047683716
2018-10-12,3.950000047683716,3.6700000762939453,3.869999885559082,3.950000047683716,2178689.0,3.950000047683716
2018-10-15,4.010000228881836,3.8299999237060547,3.8499999046325684,3.990000009536743,2190370.0,3.990000009536743
2018-10-16,3.990000009536743,3.890000104904175,3.9200000762939453,3.9200000762939453,737800.0,3.9200000762939453
2018-10-17,3.9600000381469727,3.890000104904175,3.950000047683716,3.930000066757202,982400.0,3.930000066757202
2018-10-18,3.950000047683716,3.7300000190734863,3.950000047683716,3.8299999237060547,2236000.0,3.8299999237060547
2018-10-19,3.869999885559082,3.609999895095825,3.7899999618530273,3.8299999237060547,1065100.0,3.8299999237060547
2018-10-22,4.0,3.8299999237060547,3.9000000953674316,3.9700000286102295,1500246.0,3.9700000286102295
2018-10-23,3.950000047683716,3.799999952316284,3.950000047683716,3.8299999237060547,1440200.0,3.8299999237060547
2018-10-24,3.880000114440918,3.7699999809265137,3.8399999141693115,3.799999952316284,831511.0,3.799999952316284
2018-10-25,3.7899999618530273,3.6500000953674316,3.7100000381469727,3.7799999713897705,1504000.0,3.7799999713897705
2018-10-26,4.090000152587891,3.7799999713897705,3.7799999713897705,3.9000000953674316,3891029.0,3.9000000953674316
2018-10-29,3.9600000381469727,3.809999942779541,3.8299999237060547,3.8299999237060547,1189711.0,3.8299999237060547
2018-10-30,3.869999885559082,3.7300000190734863,3.8299999237060547,3.799999952316284,1534970.0,3.799999952316284
2018-10-31,3.880000114440918,3.7899999618530273,3.8299999237060547,3.8499999046325684,1245432.0,3.8499999046325684
2018-11-01,3.9200000762939453,3.819999933242798,3.8499999046325684,3.819999933242798,1586500.0,3.819999933242798
2018-11-02,3.880000114440918,3.809999942779541,3.859999895095825,3.869999885559082,1860400.0,3.869999885559082
2018-11-05,3.930000066757202,3.8399999141693115,3.869999885559082,3.9200000762939453,2227069.0,3.9200000762939453
2018-11-06,3.950000047683716,3.869999885559082,3.9000000953674316,3.940000057220459,2005618.0,3.940000057220459
2018-11-07,3.9700000286102295,3.880000114440918,3.940000057220459,3.9000000953674316,2185900.0,3.9000000953674316
2018-11-08,3.930000066757202,3.8499999046325684,3.9100000858306885,3.890000104904175,1409659.0,3.890000104904175
2018-11-09,4.0,3.869999885559082,3.869999885559082,3.9200000762939453,2188314.0,3.9200000762939453
2018-11-12,4.0,3.9000000953674316,3.990000009536743,3.990000009536743,2863588.0,3.990000009536743
2018-11-13,4.079999923706055,3.930000066757202,3.9600000381469727,4.059999942779541,6298919.0,4.059999942779541
2018-11-14,4.199999809265137,4.019999980926514,4.079999923706055,4.110000133514404,8346195.0,4.110000133514404
2018-11-15,4.190000057220459,4.099999904632568,4.099999904632568,4.159999847412109,6859925.0,4.159999847412109
2018-11-16,4.230000019073486,4.159999847412109,4.199999809265137,4.179999828338623,4917144.0,4.179999828338623
2018-11-19,4.260000228881836,4.139999866485596,4.159999847412109,4.260000228881836,5972491.0,4.260000228881836
2018-11-20,4.239999771118164,4.039999961853027,4.190000057220459,4.059999942779541,4545600.0,4.059999942779541
2018-11-21,4.159999847412109,3.990000009536743,4.010000228881836,4.139999866485596,3471227.0,4.139999866485596
2018-11-22,4.190000057220459,4.110000133514404,4.159999847412109,4.130000114440918,2410000.0,4.130000114440918
2018-11-23,4.380000114440918,4.010000228881836,4.179999828338623,4.070000171661377,7275117.0,4.070000171661377
2018-11-26,4.050000190734863,3.859999895095825,4.03000020980835,3.940000057220459,5648112.0,3.940000057220459
2018-11-27,3.990000009536743,3.8399999141693115,3.940000057220459,3.869999885559082,5124018.0,3.869999885559082
2018-11-28,3.9100000858306885,3.8299999237060547,3.859999895095825,3.9000000953674316,4142328.0,3.9000000953674316
2018-11-29,3.9600000381469727,3.690000057220459,3.930000066757202,3.7300000190734863,6913000.0,3.7300000190734863
2018-11-30,3.799999952316284,3.630000114440918,3.740000009536743,3.690000057220459,6017300.0,3.690000057220459
2018-12-03,3.8499999046325684,3.7200000286102295,3.7300000190734863,3.809999942779541,5603743.0,3.809999942779541
2018-12-04,3.8299999237060547,3.75,3.7899999618530273,3.7899999618530273,6038268.0,3.7899999618530273
2018-12-05,3.7899999618530273,3.6700000762939453,3.7200000286102295,3.7899999618530273,3589656.0,3.7899999618530273
2018-12-06,3.819999933242798,3.7300000190734863,3.819999933242798,3.740000009536743,3153586.0,3.740000009536743
2018-12-07,3.7699999809265137,3.700000047683716,3.759999990463257,3.7100000381469727,3742117.0,3.7100000381469727
2018-12-10,3.7100000381469727,3.6500000953674316,3.7100000381469727,3.6600000858306885,2570140.0,3.6600000858306885
2018-12-11,3.690000057220459,3.619999885559082,3.6600000858306885,3.690000057220459,1931220.0,3.690000057220459
2018-12-12,3.700000047683716,3.630000114440918,3.690000057220459,3.6500000953674316,4255607.0,3.6500000953674316
2018-12-13,3.680000066757202,3.5899999141693115,3.6500000953674316,3.6500000953674316,5514472.0,3.6500000953674316
2018-12-14,3.6600000858306885,3.5299999713897705,3.6500000953674316,3.559999942779541,3629340.0,3.559999942779541
2018-12-17,3.569999933242798,3.4000000953674316,3.559999942779541,3.4800000190734863,4007000.0,3.4800000190734863
2018-12-18,3.5,3.4000000953674316,3.4800000190734863,3.430000066757202,4445493.0,3.430000066757202
2018-12-19,3.509999990463257,3.4000000953674316,3.4200000762939453,3.4200000762939453,4978571.0,3.4200000762939453
2018-12-20,3.4800000190734863,3.390000104904175,3.430000066757202,3.4000000953674316,3805398.0,3.4000000953674316
2018-12-21,3.430000066757202,3.2699999809265137,3.4200000762939453,3.2899999618530273,5311970.0,3.2899999618530273
2018-12-24,3.369999885559082,3.2799999713897705,3.299999952316284,3.369999885559082,4978556.0,3.369999885559082
2018-12-25,3.3299999237060547,3.2100000381469727,3.319999933242798,3.2899999618530273,4854160.0,3.2899999618530273
2018-12-26,3.319999933242798,3.2300000190734863,3.309999942779541,3.2899999618530273,3414371.0,3.2899999618530273
2018-12-27,3.440000057220459,3.25,3.4000000953674316,3.259999990463257,7210900.0,3.259999990463257
2018-12-28,3.319999933242798,3.2200000286102295,3.2699999809265137,3.25,4930516.0,3.25
2019-01-02,3.2899999618530273,3.1500000953674316,3.240000009536743,3.1700000762939453,4206835.0,3.1700000762939453
2019-01-03,3.200000047683716,3.1500000953674316,3.1700000762939453,3.1600000858306885,2990700.0,3.1600000858306885
2019-01-04,3.240000009536743,3.0799999237060547,3.140000104904175,3.2200000286102295,5830763.0,3.2200000286102295
2019-01-07,3.2899999618530273,3.0799999237060547,3.140000104904175,3.2799999713897705,5291798.0,3.2799999713897705
2019-01-08,3.2699999809265137,3.2300000190734863,3.2699999809265137,3.259999990463257,3863605.0,3.259999990463257
2019-01-09,3.319999933242798,3.259999990463257,3.2699999809265137,3.2699999809265137,5190854.0,3.2699999809265137
2019-01-10,3.2699999809265137,3.2200000286102295,3.259999990463257,3.2200000286102295,3461527.0,3.2200000286102295
2019-01-11,3.2799999713897705,3.2200000286102295,3.2300000190734863,3.240000009536743,5128215.0,3.240000009536743
2019-01-14,3.359999895095825,3.2200000286102295,3.240000009536743,3.3399999141693115,8830112.0,3.3399999141693115
2019-01-15,3.319999933242798,3.25,3.309999942779541,3.309999942779541,7214569.0,3.309999942779541
2019-01-16,3.5899999141693115,3.2799999713897705,3.309999942779541,3.390000104904175,13483524.0,3.390000104904175
2019-01-17,3.369999885559082,3.2699999809265137,3.369999885559082,3.2899999618530273,9234082.0,3.2899999618530273
2019-01-18,3.299999952316284,3.240000009536743,3.2799999713897705,3.2699999809265137,5236977.0,3.2699999809265137
2019-01-21,3.299999952316284,3.259999990463257,3.2799999713897705,3.2699999809265137,4101300.0,3.2699999809265137
2019-01-22,3.2699999809265137,3.2100000381469727,3.259999990463257,3.2100000381469727,4002180.0,3.2100000381469727
2019-01-23,3.200000047683716,3.1500000953674316,3.200000047683716,3.190000057220459,4674382.0,3.190000057220459
2019-01-24,3.240000009536743,3.1600000858306885,3.180000066757202,3.2100000381469727,3854651.0,3.2100000381469727
2019-01-25,3.240000009536743,3.180000066757202,3.2100000381469727,3.180000066757202,5159063.0,3.180000066757202
2019-01-28,3.200000047683716,3.0799999237060547,3.200000047683716,3.0999999046325684,8214375.0,3.0999999046325684
2019-01-29,3.119999885559082,2.990000009536743,3.0999999046325684,3.059999942779541,4133700.0,3.059999942779541
2019-01-30,3.119999885559082,2.9000000953674316,3.0399999618530273,2.990000009536743,7517119.0,2.990000009536743
2019-01-31,3.009999990463257,2.9000000953674316,2.9700000286102295,2.940000057220459,6318457.0,2.940000057220459
2019-02-01,3.0,2.9100000858306885,2.940000057220459,2.990000009536743,8861386.0,2.990000009536743
2019-02-11,3.0399999618530273,2.9600000381469727,2.9800000190734863,3.0299999713897705,5382167.0,3.0299999713897705
2019-02-12,3.109999895095825,3.0199999809265137,3.0299999713897705,3.0999999046325684,6562713.0,3.0999999046325684
2019-02-13,3.1700000762939453,3.0799999237060547,3.109999895095825,3.140000104904175,8008540.0,3.140000104904175
2019-02-14,3.1600000858306885,3.109999895095825,3.1500000953674316,3.130000114440918,6400640.0,3.130000114440918
2019-02-15,3.180000066757202,3.140000104904175,3.140000104904175,3.1500000953674316,6246704.0,3.1500000953674316
2019-02-18,3.259999990463257,3.1500000953674316,3.1600000858306885,3.25,11179797.0,3.25
2019-02-19,3.2699999809265137,3.190000057220459,3.25,3.240000009536743,10435264.0,3.240000009536743
2019-02-20,3.299999952316284,3.2200000286102295,3.25,3.2799999713897705,8471810.0,3.2799999713897705
2019-02-21,3.319999933242798,3.25,3.2899999618530273,3.25,8713106.0,3.25
2019-02-22,3.319999933242798,3.240000009536743,3.25,3.309999942779541,7378195.0,3.309999942779541
2019-02-25,3.490000009536743,3.319999933242798,3.3399999141693115,3.4800000190734863,15350626.0,3.4800000190734863
2019-02-26,3.5799999237060547,3.430000066757202,3.5,3.509999990463257,14035479.0,3.509999990463257
2019-02-27,3.619999885559082,3.4700000286102295,3.5,3.569999933242798,15739682.0,3.569999933242798
2019-02-28,3.619999885559082,3.430000066757202,3.549999952316284,3.4700000286102295,19385661.0,3.4700000286102295
2019-03-01,3.509999990463257,3.440000057220459,3.490000009536743,3.509999990463257,12655416.0,3.509999990463257
2019-03-04,3.619999885559082,3.5,3.509999990463257,3.5899999141693115,16244014.0,3.5899999141693115
2019-03-05,3.75,3.549999952316284,3.5999999046325684,3.700000047683716,19053113.0,3.700000047683716
2019-03-06,3.7899999618530273,3.630000114440918,3.680000066757202,3.7799999713897705,20465049.0,3.7799999713897705
2019-03-07,3.8499999046325684,3.7100000381469727,3.759999990463257,3.799999952316284,20892897.0,3.799999952316284
2019-03-08,3.759999990463257,3.5199999809265137,3.759999990463257,3.5399999618530273,18838476.0,3.5399999618530273
2019-03-11,3.630000114440918,3.4700000286102295,3.490000009536743,3.619999885559082,18042377.0,3.619999885559082
2019-03-12,3.7200000286102295,3.619999885559082,3.630000114440918,3.680000066757202,19816095.0,3.680000066757202
2019-03-13,3.759999990463257,3.609999895095825,3.7200000286102295,3.6500000953674316,19124999.0,3.6500000953674316
2019-03-14,3.7100000381469727,3.509999990463257,3.630000114440918,3.5399999618530273,13152081.0,3.5399999618530273
2019-03-15,3.680000066757202,3.549999952316284,3.559999942779541,3.640000104904175,12717909.0,3.640000104904175
2019-03-18,3.7300000190734863,3.619999885559082,3.680000066757202,3.7300000190734863,14076636.0,3.7300000190734863
2019-03-19,3.75,3.6600000858306885,3.7200000286102295,3.700000047683716,13426257.0,3.700000047683716
2019-03-20,3.819999933242798,3.609999895095825,3.700000047683716,3.809999942779541,22480012.0,3.809999942779541
2019-03-21,3.7899999618530273,3.7200000286102295,3.759999990463257,3.759999990463257,23250112.0,3.759999990463257
2019-03-22,3.799999952316284,3.700000047683716,3.7699999809265137,3.799999952316284,16059132.0,3.799999952316284
2019-03-25,3.799999952316284,3.7100000381469727,3.75,3.7200000286102295,14837633.0,3.7200000286102295
2019-03-26,3.75,3.5999999046325684,3.7300000190734863,3.630000114440918,15374624.0,3.630000114440918
2019-03-27,3.6600000858306885,3.549999952316284,3.6500000953674316,3.5999999046325684,8326256.0,3.5999999046325684
2019-03-28,3.630000114440918,3.5399999618530273,3.5899999141693115,3.5399999618530273,12604847.0,3.5399999618530273
2019-03-29,3.6600000858306885,3.490000009536743,3.5299999713897705,3.6500000953674316,14298941.0,3.6500000953674316
2019-04-01,3.859999895095825,3.630000114440918,3.640000104904175,3.799999952316284,26201896.0,3.799999952316284
2019-04-02,3.869999885559082,3.759999990463257,3.819999933242798,3.799999952316284,15900078.0,3.799999952316284
2019-04-03,3.950000047683716,3.759999990463257,3.799999952316284,3.890000104904175,21232589.0,3.890000104904175
2019-04-04,3.930000066757202,3.809999942779541,3.9200000762939453,3.880000114440918,22690350.0,3.880000114440918
2019-04-08,3.930000066757202,3.759999990463257,3.890000104904175,3.8499999046325684,16433856.0,3.8499999046325684
2019-04-09,3.9800000190734863,3.819999933242798,3.859999895095825,3.930000066757202,23731817.0,3.930000066757202
2019-04-10,3.950000047683716,3.8299999237060547,3.930000066757202,3.9100000858306885,15847290.0,3.9100000858306885
2019-04-11,3.9200000762939453,3.8299999237060547,3.9000000953674316,3.8499999046325684,15145204.0,3.8499999046325684
2019-04-12,3.869999885559082,3.75,3.8499999046325684,3.7799999713897705,13222618.0,3.7799999713897705
2019-04-15,3.869999885559082,3.7699999809265137,3.799999952316284,3.7699999809265137,13930045.0,3.7699999809265137
2019-04-16,3.809999942779541,3.6600000858306885,3.7699999809265137,3.809999942779541,14760133.0,3.809999942779541
2019-04-17,3.880000114440918,3.7799999713897705,3.7899999618530273,3.859999895095825,17358118.0,3.859999895095825
2019-04-18,3.880000114440918,3.809999942779541,3.880000114440918,3.8299999237060547,11539488.0,3.8299999237060547
2019-04-19,3.880000114440918,3.809999942779541,3.8499999046325684,3.869999885559082,11764043.0,3.869999885559082
2019-04-22,3.890000104904175,3.799999952316284,3.880000114440918,3.8299999237060547,17085995.0,3.8299999237060547
2019-04-23,3.8499999046325684,3.700000047683716,3.8299999237060547,3.7100000381469727,11944681.0,3.7100000381469727
2019-04-24,3.759999990463257,3.6500000953674316,3.7200000286102295,3.740000009536743,13928521.0,3.740000009536743
2019-04-25,4.050000190734863,3.740000009536743,3.7899999618530273,3.890000104904175,58267184.0,3.890000104904175
2019-04-26,4.130000114440918,3.5299999713897705,3.8299999237060547,4.039999961853027,55550712.0,4.039999961853027
2019-05-06,4.650000095367432,4.099999904632568,4.349999904632568,4.179999828338623,63362142.0,4.179999828338623
2019-05-07,4.579999923706055,4.170000076293945,4.170000076293945,4.480000019073486,53078513.0,4.480000019073486
2019-05-08,4.800000190734863,4.309999942779541,4.349999904632568,4.369999885559082,51476028.0,4.369999885559082
2019-05-09,4.389999866485596,3.990000009536743,4.289999961853027,4.050000190734863,38742717.0,4.050000190734863
2019-05-10,4.21999979019165,3.890000104904175,4.130000114440918,4.139999866485596,29751987.0,4.139999866485596
2019-05-13,4.150000095367432,4.0,4.039999961853027,4.130000114440918,21720834.0,4.130000114440918
2019-05-14,4.110000133514404,4.010000228881836,4.050000190734863,4.039999961853027,14017722.0,4.039999961853027
2019-05-15,4.349999904632568,4.039999961853027,4.070000171661377,4.300000190734863,35243957.0,4.300000190734863
2019-05-16,4.599999904632568,4.210000038146973,4.289999961853027,4.550000190734863,45458930.0,4.550000190734863
2019-05-17,4.539999961853027,4.28000020980835,4.460000038146973,4.28000020980835,34493346.0,4.28000020980835
2019-05-20,4.380000114440918,4.090000152587891,4.28000020980835,4.320000171661377,21951420.0,4.320000171661377
2019-05-21,4.46999979019165,4.210000038146973,4.260000228881836,4.25,23293718.0,4.25
2019-05-22,4.360000133514404,4.119999885559082,4.199999809265137,4.329999923706055,18939895.0,4.329999923706055
2019-05-23,4.53000020980835,4.199999809265137,4.28000020980835,4.360000133514404,32191369.0,4.360000133514404
2019-05-24,4.360000133514404,4.110000133514404,4.349999904632568,4.159999847412109,24124355.0,4.159999847412109
2019-05-27,4.260000228881836,4.050000190734863,4.110000133514404,4.230000019073486,17100090.0,4.230000019073486
2019-05-28,4.309999942779541,4.159999847412109,4.199999809265137,4.190000057220459,14811633.0,4.190000057220459
2019-05-29,4.179999828338623,4.070000171661377,4.150000095367432,4.119999885559082,11764029.0,4.119999885559082
2019-05-30,4.099999904632568,3.950000047683716,4.090000152587891,3.950000047683716,16749768.0,3.950000047683716
2019-05-31,4.050000190734863,3.809999942779541,3.9600000381469727,3.859999895095825,16314891.0,3.859999895095825
2019-06-03,3.890000104904175,3.690000057220459,3.869999885559082,3.700000047683716,14632911.0,3.700000047683716
2019-06-04,3.7300000190734863,3.5799999237060547,3.700000047683716,3.7200000286102295,11894566.0,3.7200000286102295
2019-06-05,3.7699999809265137,3.6700000762939453,3.75,3.690000057220459,8137196.0,3.690000057220459
2019-06-06,3.700000047683716,3.5199999809265137,3.690000057220459,3.559999942779541,10246584.0,3.559999942779541
2019-06-10,3.630000114440918,3.549999952316284,3.5799999237060547,3.569999933242798,6212388.0,3.569999933242798
2019-06-11,3.7300000190734863,3.5799999237060547,3.609999895095825,3.7300000190734863,10251506.0,3.7300000190734863
2019-06-12,3.7200000286102295,3.640000104904175,3.7100000381469727,3.6500000953674316,7245871.0,3.6500000953674316
2019-06-13,3.680000066757202,3.609999895095825,3.6700000762939453,3.6600000858306885,5448033.0,3.6600000858306885
2019-06-14,3.5899999141693115,3.490000009536743,3.5,3.509999990463257,14241007.0,3.509999990463257
2019-06-17,3.5199999809265137,3.4200000762939453,3.490000009536743,3.440000057220459,6877400.0,3.440000057220459
2019-06-18,3.549999952316284,3.4600000381469727,3.4800000190734863,3.4700000286102295,5645600.0,3.4700000286102295
2019-06-19,3.569999933242798,3.509999990463257,3.5399999618530273,3.5199999809265137,6662210.0,3.5199999809265137
2019-06-20,3.6600000858306885,3.509999990463257,3.509999990463257,3.640000104904175,9162282.0,3.640000104904175
2019-06-21,3.7200000286102295,3.640000104904175,3.6500000953674316,3.680000066757202,7772122.0,3.680000066757202
2019-06-24,3.7200000286102295,3.6500000953674316,3.7200000286102295,3.680000066757202,7025300.0,3.680000066757202
2019-06-25,3.7100000381469727,3.5799999237060547,3.7100000381469727,3.680000066757202,7486994.0,3.680000066757202
2019-06-26,3.700000047683716,3.630000114440918,3.640000104904175,3.6700000762939453,4298101.0,3.6700000762939453
2019-06-27,3.7200000286102295,3.640000104904175,3.680000066757202,3.6500000953674316,5018132.0,3.6500000953674316
2019-06-28,3.6700000762939453,3.569999933242798,3.6700000762939453,3.630000114440918,6194700.0,3.630000114440918
2019-07-01,3.7100000381469727,3.640000104904175,3.6700000762939453,3.680000066757202,9843588.0,3.680000066757202
2019-07-02,3.690000057220459,3.6500000953674316,3.6700000762939453,3.6700000762939453,5544300.0,3.6700000762939453
2019-07-03,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.640000104904175,7032767.0,3.640000104904175
2019-07-04,3.9700000286102295,3.619999885559082,3.630000114440918,3.759999990463257,22761227.0,3.759999990463257
2019-07-05,3.740000009536743,3.6700000762939453,3.7100000381469727,3.690000057220459,11717813.0,3.690000057220459
2019-07-08,3.680000066757202,3.5299999713897705,3.6700000762939453,3.5399999618530273,9719932.0,3.5399999618530273
2019-07-09,3.5999999046325684,3.390000104904175,3.5299999713897705,3.5799999237060547,7101889.0,3.5799999237060547
2019-07-10,3.5799999237060547,3.5,3.559999942779541,3.5299999713897705,3749200.0,3.5299999713897705
2019-07-11,3.5799999237060547,3.5399999618530273,3.5399999618530273,3.5399999618530273,3337584.0,3.5399999618530273
2019-07-12,3.5999999046325684,3.509999990463257,3.5399999618530273,3.5399999618530273,3417301.0,3.5399999618530273
2019-07-15,3.5799999237060547,3.509999990463257,3.5399999618530273,3.569999933242798,4097696.0,3.569999933242798
2019-07-16,3.5899999141693115,3.5399999618530273,3.569999933242798,3.569999933242798,3766340.0,3.569999933242798
2019-07-17,3.6700000762939453,3.5299999713897705,3.549999952316284,3.609999895095825,7803301.0,3.609999895095825
2019-07-18,3.7799999713897705,3.509999990463257,3.5899999141693115,3.6500000953674316,17582271.0,3.6500000953674316
2019-07-19,3.7200000286102295,3.630000114440918,3.6500000953674316,3.690000057220459,10070796.0,3.690000057220459
2019-07-22,3.700000047683716,3.5199999809265137,3.6500000953674316,3.5399999618530273,9679402.0,3.5399999618530273
2019-07-23,3.5799999237060547,3.5299999713897705,3.569999933242798,3.5399999618530273,4517853.0,3.5399999618530273
2019-07-24,3.5899999141693115,3.5299999713897705,3.5399999618530273,3.549999952316284,3892019.0,3.549999952316284
2019-07-25,3.569999933242798,3.5199999809265137,3.5399999618530273,3.549999952316284,4021643.0,3.549999952316284
2019-07-26,3.549999952316284,3.5199999809265137,3.549999952316284,3.5399999618530273,3579296.0,3.5399999618530273
2019-07-29,3.5399999618530273,3.4700000286102295,3.5199999809265137,3.490000009536743,4234254.0,3.490000009536743
2019-07-30,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.490000009536743,3908000.0,3.490000009536743
2019-07-31,3.490000009536743,3.3499999046325684,3.490000009536743,3.369999885559082,7797940.0,3.369999885559082
2019-08-01,3.390000104904175,3.3299999237060547,3.369999885559082,3.369999885559082,4368428.0,3.369999885559082
2019-08-02,3.3399999141693115,3.2100000381469727,3.3399999141693115,3.259999990463257,6117000.0,3.259999990463257
2019-08-05,3.2699999809265137,3.1500000953674316,3.25,3.180000066757202,6183482.0,3.180000066757202
2019-08-06,3.2699999809265137,3.0199999809265137,3.140000104904175,3.2100000381469727,13058616.0,3.2100000381469727
2019-08-07,3.299999952316284,3.1500000953674316,3.2100000381469727,3.2799999713897705,10904487.0,3.2799999713897705
2019-08-08,3.299999952316284,3.240000009536743,3.259999990463257,3.25,3061400.0,3.25
2019-08-09,3.2799999713897705,3.1700000762939453,3.259999990463257,3.2300000190734863,5534440.0,3.2300000190734863
2019-08-12,3.259999990463257,3.180000066757202,3.240000009536743,3.240000009536743,3236328.0,3.240000009536743
2019-08-13,3.2300000190734863,3.1600000858306885,3.2300000190734863,3.1700000762939453,3285900.0,3.1700000762939453
2019-08-14,3.2200000286102295,3.1600000858306885,3.2100000381469727,3.1700000762939453,4654702.0,3.1700000762939453
2019-08-15,3.1600000858306885,3.0799999237060547,3.109999895095825,3.1500000953674316,3549310.0,3.1500000953674316
2019-08-16,3.190000057220459,3.119999885559082,3.1500000953674316,3.180000066757202,2558170.0,3.180000066757202
2019-08-19,3.299999952316284,3.1700000762939453,3.1700000762939453,3.259999990463257,5236020.0,3.259999990463257
2019-08-20,3.2899999618530273,3.240000009536743,3.2799999713897705,3.25,3653920.0,3.25
2019-08-21,3.2799999713897705,3.2300000190734863,3.240000009536743,3.240000009536743,2682470.0,3.240000009536743
2019-08-22,3.259999990463257,3.2300000190734863,3.240000009536743,3.25,2679700.0,3.25
2019-08-23,3.380000114440918,3.2100000381469727,3.2699999809265137,3.319999933242798,9736453.0,3.319999933242798
2019-08-26,3.2699999809265137,3.2300000190734863,3.240000009536743,3.25,4497641.0,3.25
2019-08-27,3.309999942779541,3.2300000190734863,3.25,3.2699999809265137,6924670.0,3.2699999809265137
2019-08-28,3.3299999237060547,3.25,3.259999990463257,3.299999952316284,6059591.0,3.299999952316284
2019-08-29,3.3299999237060547,3.2699999809265137,3.309999942779541,3.2799999713897705,4174014.0,3.2799999713897705
2019-08-30,3.319999933242798,3.2100000381469727,3.299999952316284,3.2300000190734863,5380800.0,3.2300000190734863
2019-09-02,3.319999933242798,3.2300000190734863,3.2300000190734863,3.309999942779541,5740614.0,3.309999942779541
2019-09-03,3.3499999046325684,3.2799999713897705,3.299999952316284,3.309999942779541,5149759.0,3.309999942779541
2019-09-04,3.5899999141693115,3.2899999618530273,3.299999952316284,3.5,21208521.0,3.5
2019-09-05,3.509999990463257,3.430000066757202,3.4800000190734863,3.430000066757202,14675499.0,3.430000066757202
2019-09-06,3.450000047683716,3.390000104904175,3.4200000762939453,3.430000066757202,8123550.0,3.430000066757202
2019-09-09,3.4600000381469727,3.430000066757202,3.4600000381469727,3.4600000381469727,5835780.0,3.4600000381469727
2019-09-10,3.4800000190734863,3.430000066757202,3.450000047683716,3.4600000381469727,7270123.0,3.4600000381469727
2019-09-11,3.4800000190734863,3.4200000762939453,3.4800000190734863,3.430000066757202,5045649.0,3.430000066757202
2019-09-12,3.4700000286102295,3.4200000762939453,3.430000066757202,3.440000057220459,7345260.0,3.440000057220459
2019-09-16,3.4600000381469727,3.430000066757202,3.440000057220459,3.450000047683716,6770191.0,3.450000047683716
2019-09-17,3.450000047683716,3.3299999237060547,3.440000057220459,3.3299999237060547,7125833.0,3.3299999237060547
2019-09-18,3.4000000953674316,3.309999942779541,3.3399999141693115,3.369999885559082,5841514.0,3.369999885559082
2019-09-19,3.380000114440918,3.3299999237060547,3.369999885559082,3.359999895095825,4328640.0,3.359999895095825
2019-09-20,3.369999885559082,3.3299999237060547,3.359999895095825,3.3499999046325684,4499486.0,3.3499999046325684
2019-09-23,3.3399999141693115,3.2200000286102295,3.3399999141693115,3.25,6922117.0,3.25
2019-09-24,3.359999895095825,3.240000009536743,3.240000009536743,3.2699999809265137,6504578.0,3.2699999809265137
2019-09-25,3.2699999809265137,3.190000057220459,3.25,3.200000047683716,5206470.0,3.200000047683716
2019-09-26,3.2200000286102295,3.1600000858306885,3.2100000381469727,3.1600000858306885,4348924.0,3.1600000858306885
2019-09-27,3.190000057220459,3.1500000953674316,3.180000066757202,3.1700000762939453,3854134.0,3.1700000762939453
2019-09-30,3.180000066757202,3.130000114440918,3.180000066757202,3.140000104904175,3644050.0,3.140000104904175
2019-10-08,3.180000066757202,3.130000114440918,3.140000104904175,3.140000104904175,5014900.0,3.140000104904175
2019-10-09,3.2300000190734863,3.130000114440918,3.140000104904175,3.190000057220459,6024609.0,3.190000057220459
2019-10-10,3.309999942779541,3.190000057220459,3.200000047683716,3.2799999713897705,10557267.0,3.2799999713897705
2019-10-11,3.359999895095825,3.2799999713897705,3.2799999713897705,3.3399999141693115,9325962.0,3.3399999141693115
2019-10-14,3.4100000858306885,3.3299999237060547,3.3299999237060547,3.380000114440918,6365227.0,3.380000114440918
2019-10-15,3.4000000953674316,3.309999942779541,3.390000104904175,3.359999895095825,8711192.0,3.359999895095825
2019-10-16,3.440000057220459,3.299999952316284,3.369999885559082,3.3399999141693115,6974360.0,3.3399999141693115
2019-10-17,3.3399999141693115,3.259999990463257,3.3399999141693115,3.2799999713897705,4027030.0,3.2799999713897705
2019-10-18,3.3399999141693115,3.2200000286102295,3.299999952316284,3.2200000286102295,5878857.0,3.2200000286102295
2019-10-21,3.240000009536743,3.180000066757202,3.2200000286102295,3.2100000381469727,4147241.0,3.2100000381469727
2019-10-22,3.2200000286102295,3.1500000953674316,3.2200000286102295,3.200000047683716,9700815.0,3.200000047683716
2019-10-23,3.200000047683716,3.1600000858306885,3.180000066757202,3.1700000762939453,6389924.0,3.1700000762939453
2019-10-24,3.200000047683716,3.1600000858306885,3.1600000858306885,3.190000057220459,5006143.0,3.190000057220459
2019-10-25,3.2300000190734863,3.1700000762939453,3.190000057220459,3.2200000286102295,5760079.0,3.2200000286102295
2019-10-28,3.2799999713897705,3.200000047683716,3.2200000286102295,3.259999990463257,6845480.0,3.259999990463257
2019-10-29,3.2799999713897705,3.2200000286102295,3.25,3.2300000190734863,5030444.0,3.2300000190734863
2019-10-30,3.200000047683716,3.119999885559082,3.190000057220459,3.1500000953674316,9441700.0,3.1500000953674316
2019-10-31,3.1700000762939453,3.0899999141693115,3.1600000858306885,3.109999895095825,5950780.0,3.109999895095825
2019-11-01,3.130000114440918,3.069999933242798,3.109999895095825,3.119999885559082,5265189.0,3.119999885559082
2019-11-04,3.140000104904175,3.0899999141693115,3.119999885559082,3.0999999046325684,4733962.0,3.0999999046325684
2019-11-05,3.140000104904175,3.059999942779541,3.109999895095825,3.109999895095825,5751270.0,3.109999895095825
2019-11-06,3.200000047683716,3.069999933242798,3.0999999046325684,3.140000104904175,11102652.0,3.140000104904175
2019-11-07,3.140000104904175,3.0999999046325684,3.109999895095825,3.119999885559082,4587767.0,3.119999885559082
2019-11-08,3.130000114440918,3.0899999141693115,3.119999885559082,3.0999999046325684,4592306.0,3.0999999046325684
2019-11-11,3.0899999141693115,2.9800000190734863,3.0799999237060547,2.9800000190734863,7078950.0,2.9800000190734863
2019-11-12,3.0299999713897705,2.9600000381469727,2.990000009536743,3.0199999809265137,3606280.0,3.0199999809265137
2019-11-13,3.0199999809265137,2.9800000190734863,3.0199999809265137,3.009999990463257,3190529.0,3.009999990463257
2019-11-14,3.009999990463257,2.9800000190734863,3.0,2.990000009536743,2261500.0,2.990000009536743
2019-11-15,2.990000009536743,2.940000057220459,2.990000009536743,2.9600000381469727,3712922.0,2.9600000381469727
2019-11-18,2.9700000286102295,2.930000066757202,2.9600000381469727,2.9600000381469727,3153826.0,2.9600000381469727
2019-11-19,3.0,2.950000047683716,2.950000047683716,3.0,3575888.0,3.0
2019-11-20,3.0,2.9700000286102295,2.9800000190734863,2.9700000286102295,3997700.0,2.9700000286102295
2019-11-21,2.990000009536743,2.950000047683716,2.9700000286102295,2.9700000286102295,2046470.0,2.9700000286102295
2019-11-22,3.009999990463257,2.9600000381469727,2.9800000190734863,2.990000009536743,3377739.0,2.990000009536743
2019-11-25,3.059999942779541,2.9800000190734863,3.0,3.049999952316284,6097521.0,3.049999952316284
2019-11-26,3.049999952316284,3.009999990463257,3.049999952316284,3.0199999809265137,3616400.0,3.0199999809265137
2019-11-27,3.0199999809265137,2.9800000190734863,3.009999990463257,2.9800000190734863,2264600.0,2.9800000190734863
2019-11-28,3.0,2.950000047683716,2.9700000286102295,2.9600000381469727,3592709.0,2.9600000381469727
2019-11-29,2.9800000190734863,2.950000047683716,2.9700000286102295,2.9700000286102295,2024150.0,2.9700000286102295
2019-12-02,3.009999990463257,2.9000000953674316,2.9700000286102295,2.950000047683716,12797050.0,2.950000047683716
2019-12-03,2.950000047683716,2.890000104904175,2.940000057220459,2.9100000858306885,22808241.0,2.9100000858306885
2019-12-04,2.9100000858306885,2.859999895095825,2.890000104904175,2.9000000953674316,7498197.0,2.9000000953674316
2019-12-05,2.940000057220459,2.890000104904175,2.9000000953674316,2.930000066757202,9991400.0,2.930000066757202
2019-12-06,2.940000057220459,2.9100000858306885,2.930000066757202,2.930000066757202,5953207.0,2.930000066757202
2019-12-09,2.950000047683716,2.930000066757202,2.940000057220459,2.930000066757202,5055741.0,2.930000066757202
2019-12-10,2.940000057220459,2.890000104904175,2.930000066757202,2.9200000762939453,6642750.0,2.9200000762939453
2019-12-11,2.940000057220459,2.9100000858306885,2.9200000762939453,2.9100000858306885,4550900.0,2.9100000858306885
2019-12-12,2.930000066757202,2.890000104904175,2.9200000762939453,2.9000000953674316,4590300.0,2.9000000953674316
2019-12-13,2.940000057220459,2.9000000953674316,2.9100000858306885,2.930000066757202,6626593.0,2.930000066757202
2019-12-16,2.9700000286102295,2.9200000762939453,2.940000057220459,2.9600000381469727,11318677.0,2.9600000381469727
2019-12-17,3.0299999713897705,2.950000047683716,2.950000047683716,3.009999990463257,15375762.0,3.009999990463257
2019-12-18,3.0299999713897705,2.9800000190734863,3.0,3.0,15975356.0,3.0
2019-12-19,3.0399999618530273,2.990000009536743,3.0,3.009999990463257,10692939.0,3.009999990463257
2019-12-20,3.0399999618530273,3.009999990463257,3.009999990463257,3.0199999809265137,19075150.0,3.0199999809265137
2019-12-23,3.009999990463257,2.890000104904175,3.009999990463257,2.9100000858306885,16442470.0,2.9100000858306885
2019-12-24,2.950000047683716,2.9000000953674316,2.9100000858306885,2.930000066757202,12173803.0,2.930000066757202
2019-12-25,2.940000057220459,2.9100000858306885,2.930000066757202,2.930000066757202,7523974.0,2.930000066757202
2019-12-26,2.9700000286102295,2.930000066757202,2.940000057220459,2.9600000381469727,11340058.0,2.9600000381469727
2019-12-27,2.990000009536743,2.940000057220459,2.9600000381469727,2.950000047683716,18306564.0,2.950000047683716
2019-12-30,2.9800000190734863,2.9200000762939453,2.930000066757202,2.950000047683716,16072271.0,2.950000047683716
2019-12-31,3.009999990463257,2.950000047683716,2.9600000381469727,3.0,19386516.0,3.0
2020-01-02,3.049999952316284,3.009999990463257,3.0299999713897705,3.0399999618530273,21765859.0,3.0399999618530273
2020-01-03,3.049999952316284,3.009999990463257,3.0399999618530273,3.0299999713897705,12903864.0,3.0299999713897705
2020-01-06,3.049999952316284,2.990000009536743,3.009999990463257,3.0399999618530273,16432633.0,3.0399999618530273
2020-01-07,3.0999999046325684,3.0299999713897705,3.0399999618530273,3.0799999237060547,19157666.0,3.0799999237060547
2020-01-08,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,19140700.0,3.009999990463257
2020-01-09,3.059999942779541,3.0199999809265137,3.0399999618530273,3.049999952316284,12854947.0,3.049999952316284
2020-01-10,3.069999933242798,3.009999990463257,3.059999942779541,3.0399999618530273,11787401.0,3.0399999618530273
2020-01-13,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,12661765.0,3.0299999713897705
2020-01-14,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,15366301.0,3.049999952316284
2020-01-15,3.049999952316284,3.0,3.0399999618530273,3.0,13541832.0,3.0
2020-01-16,3.0199999809265137,2.9800000190734863,3.009999990463257,2.9800000190734863,8226556.0,2.9800000190734863
2020-01-17,3.009999990463257,2.950000047683716,2.990000009536743,2.9600000381469727,9159000.0,2.9600000381469727
2020-01-20,2.9700000286102295,2.940000057220459,2.9700000286102295,2.9700000286102295,7929978.0,2.9700000286102295
2020-01-21,2.9700000286102295,2.930000066757202,2.9700000286102295,2.930000066757202,8803331.0,2.930000066757202
2020-01-22,2.950000047683716,2.9000000953674316,2.9200000762939453,2.930000066757202,8798300.0,2.930000066757202
2020-01-23,2.930000066757202,2.799999952316284,2.9200000762939453,2.8299999237060547,14271496.0,2.8299999237060547
2020-02-03,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,3167000.0,2.549999952316284
2020-02-04,2.5,2.359999895095825,2.359999895095825,2.440000057220459,19434887.0,2.440000057220459
2020-02-05,2.509999990463257,2.440000057220459,2.450000047683716,2.4800000190734863,11544830.0,2.4800000190734863
2020-02-06,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.5,11910924.0,2.5
2020-02-07,2.509999990463257,2.450000047683716,2.5,2.5,12022322.0,2.5
2020-02-10,2.549999952316284,2.4700000286102295,2.4800000190734863,2.5399999618530273,11818138.0,2.5399999618530273
2020-02-11,2.5799999237060547,2.5299999713897705,2.5299999713897705,2.559999942779541,12991494.0,2.559999942779541
2020-02-12,2.5799999237060547,2.5299999713897705,2.549999952316284,2.569999933242798,11569546.0,2.569999933242798
2020-02-13,2.619999885559082,2.549999952316284,2.559999942779541,2.559999942779541,11020250.0,2.559999942779541
2020-02-14,2.609999895095825,2.549999952316284,2.569999933242798,2.5999999046325684,15666547.0,2.5999999046325684
2020-02-17,2.6600000858306885,2.5799999237060547,2.5999999046325684,2.6600000858306885,19711427.0,2.6600000858306885
2020-02-18,2.6700000762939453,2.619999885559082,2.6600000858306885,2.640000104904175,16487238.0,2.640000104904175
2020-02-19,2.6700000762939453,2.609999895095825,2.640000104904175,2.619999885559082,14020300.0,2.619999885559082
2020-02-20,2.6700000762939453,2.5999999046325684,2.619999885559082,2.6700000762939453,17079044.0,2.6700000762939453
2020-02-21,2.690000057220459,2.6500000953674316,2.6600000858306885,2.6600000858306885,14758335.0,2.6600000858306885
2020-02-24,2.6600000858306885,2.5999999046325684,2.6600000858306885,2.619999885559082,15965390.0,2.619999885559082
2020-02-25,2.5999999046325684,2.5199999809265137,2.569999933242798,2.5899999141693115,19597014.0,2.5899999141693115
2020-02-26,2.740000009536743,2.5399999618530273,2.559999942779541,2.690000057220459,31443707.0,2.690000057220459
2020-02-27,2.7200000286102295,2.6600000858306885,2.690000057220459,2.6700000762939453,20331513.0,2.6700000762939453
2020-02-28,2.6500000953674316,2.559999942779541,2.5999999046325684,2.559999942779541,20261702.0,2.559999942779541
2020-03-02,2.700000047683716,2.5799999237060547,2.5799999237060547,2.6700000762939453,18151646.0,2.6700000762939453
2020-03-03,2.7799999713897705,2.680000066757202,2.7100000381469727,2.7200000286102295,27974127.0,2.7200000286102295
2020-03-04,2.990000009536743,2.700000047683716,2.7200000286102295,2.990000009536743,57287570.0,2.990000009536743
2020-03-05,3.180000066757202,2.990000009536743,3.0,3.049999952316284,127644694.0,3.049999952316284
2020-03-06,2.9700000286102295,2.880000114440918,2.940000057220459,2.890000104904175,69567734.0,2.890000104904175
2020-03-09,2.8399999141693115,2.690000057220459,2.7899999618530273,2.7300000190734863,46117901.0,2.7300000190734863
2020-03-10,2.8399999141693115,2.630000114440918,2.6600000858306885,2.809999942779541,45509669.0,2.809999942779541
2020-03-11,2.8499999046325684,2.740000009536743,2.759999990463257,2.75,39157165.0,2.75
2020-03-12,2.799999952316284,2.680000066757202,2.7100000381469727,2.7699999809265137,29242606.0,2.7699999809265137
2020-03-13,2.759999990463257,2.5999999046325684,2.630000114440918,2.740000009536743,32414159.0,2.740000009536743
2020-03-16,2.8299999237060547,2.680000066757202,2.759999990463257,2.700000047683716,41183271.0,2.700000047683716
2020-03-17,2.740000009536743,2.569999933242798,2.700000047683716,2.6600000858306885,22421644.0,2.6600000858306885
2020-03-18,2.700000047683716,2.569999933242798,2.680000066757202,2.5799999237060547,24050100.0,2.5799999237060547
2020-03-19,2.5999999046325684,2.5199999809265137,2.559999942779541,2.5799999237060547,16224040.0,2.5799999237060547
2020-03-20,2.640000104904175,2.559999942779541,2.5899999141693115,2.640000104904175,14497384.0,2.640000104904175
2020-03-23,2.5899999141693115,2.5,2.559999942779541,2.5199999809265137,13426637.0,2.5199999809265137
2020-03-24,2.569999933242798,2.5,2.5399999618530273,2.549999952316284,14262438.0,2.549999952316284
2020-03-25,2.7899999618530273,2.559999942779541,2.5799999237060547,2.6600000858306885,35205655.0,2.6600000858306885
2020-03-26,2.6600000858306885,2.609999895095825,2.6500000953674316,2.609999895095825,19192294.0,2.609999895095825
2020-03-27,2.690000057220459,2.619999885559082,2.6500000953674316,2.619999885559082,22527111.0,2.619999885559082
2020-03-30,2.5899999141693115,2.5299999713897705,2.5799999237060547,2.549999952316284,14042277.0,2.549999952316284
2020-03-31,2.5799999237060547,2.5199999809265137,2.5799999237060547,2.5399999618530273,12189200.0,2.5399999618530273
2020-04-01,2.5799999237060547,2.5199999809265137,2.5299999713897705,2.5299999713897705,8215000.0,2.5299999713897705
2020-04-02,2.559999942779541,2.5,2.509999990463257,2.559999942779541,10746100.0,2.559999942779541
2020-04-03,2.549999952316284,2.509999990463257,2.549999952316284,2.5199999809265137,9120134.0,2.5199999809265137
2020-04-07,2.569999933242798,2.5199999809265137,2.559999942779541,2.549999952316284,16490717.0,2.549999952316284
2020-04-08,2.569999933242798,2.5399999618530273,2.5399999618530273,2.559999942779541,12017457.0,2.559999942779541
2020-04-09,2.5899999141693115,2.559999942779541,2.569999933242798,2.569999933242798,13084620.0,2.569999933242798
2020-04-10,2.680000066757202,2.549999952316284,2.5799999237060547,2.5899999141693115,25900206.0,2.5899999141693115
2020-04-13,2.559999942779541,2.509999990463257,2.5399999618530273,2.5299999713897705,15882684.0,2.5299999713897705
2020-04-14,2.559999942779541,2.5299999713897705,2.5399999618530273,2.559999942779541,8655528.0,2.559999942779541
2020-04-15,2.559999942779541,2.5199999809265137,2.559999942779541,2.5199999809265137,10032500.0,2.5199999809265137
2020-04-16,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5299999713897705,7006853.0,2.5299999713897705
2020-04-17,2.549999952316284,2.5199999809265137,2.5399999618530273,2.5399999618530273,7617700.0,2.5399999618530273
2020-04-20,2.5399999618530273,2.509999990463257,2.5299999713897705,2.5199999809265137,7858391.0,2.5199999809265137
2020-04-21,2.549999952316284,2.509999990463257,2.5299999713897705,2.5299999713897705,11930831.0,2.5299999713897705
2020-04-22,2.549999952316284,2.5,2.509999990463257,2.5399999618530273,11588200.0,2.5399999618530273
2020-04-23,2.5799999237060547,2.5199999809265137,2.5399999618530273,2.559999942779541,15490400.0,2.559999942779541
2020-04-24,2.549999952316284,2.5,2.5399999618530273,2.5199999809265137,9764000.0,2.5199999809265137
2020-04-27,2.5199999809265137,2.490000009536743,2.509999990463257,2.509999990463257,5658745.0,2.509999990463257
2020-04-28,2.5,2.359999895095825,2.5,2.4100000858306885,16212880.0,2.4100000858306885
2020-04-29,2.4700000286102295,2.380000114440918,2.4100000858306885,2.450000047683716,10986146.0,2.450000047683716
2020-04-30,2.5199999809265137,2.430000066757202,2.440000057220459,2.490000009536743,12859864.0,2.490000009536743
2020-05-06,2.509999990463257,2.440000057220459,2.4800000190734863,2.509999990463257,9281387.0,2.509999990463257
2020-05-07,2.5,2.4700000286102295,2.490000009536743,2.4700000286102295,6710191.0,2.4700000286102295
2020-05-08,2.5,2.4700000286102295,2.4700000286102295,2.490000009536743,6009891.0,2.490000009536743
2020-05-11,2.5,2.440000057220459,2.490000009536743,2.4700000286102295,12321591.0,2.4700000286102295
2020-05-12,2.4600000381469727,2.4100000858306885,2.450000047683716,2.440000057220459,7544054.0,2.440000057220459
2020-05-13,2.4600000381469727,2.4200000762939453,2.430000066757202,2.450000047683716,4960300.0,2.450000047683716
2020-05-14,2.440000057220459,2.4000000953674316,2.440000057220459,2.4100000858306885,5242336.0,2.4100000858306885
2020-05-15,2.4200000762939453,2.390000104904175,2.4200000762939453,2.4100000858306885,5559502.0,2.4100000858306885
2020-05-18,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4100000858306885,6169200.0,2.4100000858306885
2020-05-19,2.440000057220459,2.4100000858306885,2.4200000762939453,2.4200000762939453,4985870.0,2.4200000762939453
2020-05-20,2.4200000762939453,2.390000104904175,2.4200000762939453,2.4000000953674316,5628101.0,2.4000000953674316
2020-05-21,2.4200000762939453,2.390000104904175,2.4000000953674316,2.4000000953674316,5933356.0,2.4000000953674316
2020-05-22,2.4000000953674316,2.3399999141693115,2.4000000953674316,2.3399999141693115,7154282.0,2.3399999141693115
2020-05-25,2.369999885559082,2.3399999141693115,2.3399999141693115,2.3499999046325684,5347362.0,2.3499999046325684
2020-05-26,2.380000114440918,2.3399999141693115,2.359999895095825,2.369999885559082,6116518.0,2.369999885559082
2020-05-27,2.380000114440918,2.3499999046325684,2.369999885559082,2.359999895095825,5950662.0,2.359999895095825
2020-05-28,2.390000104904175,2.3499999046325684,2.359999895095825,2.369999885559082,8612038.0,2.369999885559082
2020-05-29,2.390000104904175,2.359999895095825,2.359999895095825,2.369999885559082,4334397.0,2.369999885559082
2020-06-01,2.4200000762939453,2.369999885559082,2.380000114440918,2.4200000762939453,8635747.0,2.4200000762939453
2020-06-02,2.4800000190734863,2.4100000858306885,2.4100000858306885,2.4800000190734863,12843116.0,2.4800000190734863
2020-06-03,2.4800000190734863,2.440000057220459,2.4700000286102295,2.450000047683716,8993651.0,2.450000047683716
2020-06-04,2.490000009536743,2.450000047683716,2.450000047683716,2.490000009536743,8638702.0,2.490000009536743
2020-06-05,2.4800000190734863,2.450000047683716,2.4700000286102295,2.4700000286102295,7468867.0,2.4700000286102295
2020-06-08,2.4800000190734863,2.440000057220459,2.4800000190734863,2.4600000381469727,9030016.0,2.4600000381469727
2020-06-09,2.4700000286102295,2.440000057220459,2.450000047683716,2.4600000381469727,6696848.0,2.4600000381469727
2020-06-10,2.4600000381469727,2.4200000762939453,2.4600000381469727,2.440000057220459,4879650.0,2.440000057220459
2020-06-11,2.4800000190734863,2.430000066757202,2.430000066757202,2.450000047683716,9080544.0,2.450000047683716
2020-06-12,2.450000047683716,2.4000000953674316,2.4100000858306885,2.450000047683716,6337250.0,2.450000047683716
2020-06-15,2.5,2.450000047683716,2.4600000381469727,2.4700000286102295,11177280.0,2.4700000286102295
2020-06-16,2.5,2.4600000381469727,2.4800000190734863,2.490000009536743,8296870.0,2.490000009536743
2020-06-17,2.5999999046325684,2.490000009536743,2.5,2.569999933242798,27074568.0,2.569999933242798
2020-06-18,2.609999895095825,2.5299999713897705,2.569999933242798,2.5999999046325684,18220526.0,2.5999999046325684
2020-06-19,2.700000047683716,2.569999933242798,2.5999999046325684,2.640000104904175,27792309.0,2.640000104904175
2020-06-22,2.7899999618530273,2.5999999046325684,2.640000104904175,2.759999990463257,43568108.0,2.759999990463257
2020-06-23,2.759999990463257,2.6700000762939453,2.759999990463257,2.75,27419627.0,2.75
2020-06-24,2.740000009536743,2.700000047683716,2.7300000190734863,2.700000047683716,10420001.0,2.700000047683716
2020-06-29,2.680000066757202,2.5899999141693115,2.680000066757202,2.609999895095825,11843873.0,2.609999895095825
2020-06-30,2.6500000953674316,2.5999999046325684,2.5999999046325684,2.609999895095825,9811354.0,2.609999895095825
2020-07-01,2.7100000381469727,2.609999895095825,2.609999895095825,2.6600000858306885,18160673.0,2.6600000858306885
2020-07-02,2.7300000190734863,2.630000114440918,2.6600000858306885,2.700000047683716,22034991.0,2.700000047683716
2020-07-03,2.7799999713897705,2.690000057220459,2.700000047683716,2.7100000381469727,25404840.0,2.7100000381469727
2020-07-06,2.880000114440918,2.7300000190734863,2.7300000190734863,2.8499999046325684,41571038.0,2.8499999046325684
2020-07-07,2.950000047683716,2.740000009536743,2.880000114440918,2.75,60072016.0,2.75
2020-07-08,2.9200000762939453,2.740000009536743,2.740000009536743,2.869999885559082,38464590.0,2.869999885559082
2020-07-09,2.890000104904175,2.819999933242798,2.859999895095825,2.859999895095825,32278356.0,2.859999895095825
2020-07-10,2.859999895095825,2.799999952316284,2.859999895095825,2.809999942779541,22185199.0,2.809999942779541
2020-07-13,2.890000104904175,2.7899999618530273,2.799999952316284,2.890000104904175,31680035.0,2.890000104904175
2020-07-14,2.940000057220459,2.8299999237060547,2.890000104904175,2.869999885559082,24871295.0,2.869999885559082
2020-07-15,2.880000114440918,2.759999990463257,2.869999885559082,2.7699999809265137,20847445.0,2.7699999809265137
2020-07-16,2.799999952316284,2.6500000953674316,2.7799999713897705,2.6600000858306885,18101710.0,2.6600000858306885
2020-07-17,2.690000057220459,2.619999885559082,2.680000066757202,2.6500000953674316,11425942.0,2.6500000953674316
2020-07-20,2.75,2.6600000858306885,2.6600000858306885,2.75,13605736.0,2.75
2020-07-21,2.7899999618530273,2.7300000190734863,2.759999990463257,2.75,13202354.0,2.75
2020-07-22,2.799999952316284,2.690000057220459,2.75,2.690000057220459,21065977.0,2.690000057220459
2020-07-23,2.9200000762939453,2.7699999809265137,2.809999942779541,2.809999942779541,50739068.0,2.809999942779541
2020-07-24,2.859999895095825,2.75,2.809999942779541,2.7699999809265137,38900343.0,2.7699999809265137
2020-07-27,2.7799999713897705,2.640000104904175,2.759999990463257,2.680000066757202,20211111.0,2.680000066757202
2020-07-28,2.7200000286102295,2.6700000762939453,2.680000066757202,2.690000057220459,8437239.0,2.690000057220459
2020-07-29,2.7300000190734863,2.6700000762939453,2.680000066757202,2.7200000286102295,12471902.0,2.7200000286102295
2020-07-30,2.740000009536743,2.680000066757202,2.7300000190734863,2.700000047683716,12139842.0,2.700000047683716
2020-07-31,2.7200000286102295,2.6700000762939453,2.690000057220459,2.7100000381469727,10255386.0,2.7100000381469727
2020-08-03,2.7899999618530273,2.7200000286102295,2.7200000286102295,2.7799999713897705,19507909.0,2.7799999713897705
2020-08-04,2.8499999046325684,2.7699999809265137,2.819999933242798,2.809999942779541,22886078.0,2.809999942779541
2020-08-05,2.8299999237060547,2.7799999713897705,2.8299999237060547,2.809999942779541,20606690.0,2.809999942779541
2020-08-06,2.819999933242798,2.759999990463257,2.809999942779541,2.7799999713897705,14005216.0,2.7799999713897705
2020-08-07,2.7799999713897705,2.700000047683716,2.7799999713897705,2.7300000190734863,14022954.0,2.7300000190734863
2020-08-10,2.7799999713897705,2.7100000381469727,2.7300000190734863,2.759999990463257,11805016.0,2.759999990463257
2020-08-11,2.7799999713897705,2.7100000381469727,2.759999990463257,2.7100000381469727,13419891.0,2.7100000381469727
2020-08-12,2.7100000381469727,2.6600000858306885,2.700000047683716,2.700000047683716,14432889.0,2.700000047683716
2020-08-13,2.759999990463257,2.690000057220459,2.700000047683716,2.7300000190734863,14538354.0,2.7300000190734863
2020-08-14,2.740000009536743,2.690000057220459,2.7300000190734863,2.7300000190734863,14725118.0,2.7300000190734863
2020-08-17,2.799999952316284,2.7200000286102295,2.7300000190734863,2.7799999713897705,17399291.0,2.7799999713897705
2020-08-18,2.809999942779541,2.7699999809265137,2.7799999713897705,2.799999952316284,20251785.0,2.799999952316284
2020-08-19,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.7799999713897705,16742396.0,2.7799999713897705
2020-08-20,2.869999885559082,2.759999990463257,2.7799999713897705,2.8399999141693115,34280290.0,2.8399999141693115
2020-08-21,3.0799999237060547,2.8399999141693115,2.8499999046325684,2.9800000190734863,61651267.0,2.9800000190734863
2020-08-24,2.950000047683716,2.869999885559082,2.950000047683716,2.890000104904175,29668196.0,2.890000104904175
2020-08-25,2.950000047683716,2.8499999046325684,2.869999885559082,2.9100000858306885,24880645.0,2.9100000858306885
2020-08-26,2.890000104904175,2.7799999713897705,2.890000104904175,2.7899999618530273,20478000.0,2.7899999618530273
2020-08-27,2.8299999237060547,2.7799999713897705,2.799999952316284,2.8299999237060547,11031727.0,2.8299999237060547
2020-08-28,2.809999942779541,2.7699999809265137,2.7799999713897705,2.809999942779541,16008479.0,2.809999942779541
2020-08-31,2.8499999046325684,2.759999990463257,2.799999952316284,2.7699999809265137,18657939.0,2.7699999809265137
2020-09-01,2.7699999809265137,2.7100000381469727,2.7699999809265137,2.7300000190734863,14159025.0,2.7300000190734863
2020-09-02,2.75,2.700000047683716,2.75,2.740000009536743,11488351.0,2.740000009536743
2020-09-03,2.75,2.700000047683716,2.740000009536743,2.7100000381469727,9232075.0,2.7100000381469727
2020-09-04,2.7200000286102295,2.6600000858306885,2.680000066757202,2.7100000381469727,7631686.0,2.7100000381469727
2020-09-07,2.75,2.700000047683716,2.700000047683716,2.7100000381469727,8758400.0,2.7100000381469727
2020-09-08,2.7899999618530273,2.7100000381469727,2.7200000286102295,2.7699999809265137,14995947.0,2.7699999809265137
2020-09-09,2.859999895095825,2.75,2.75,2.819999933242798,28754737.0,2.819999933242798
2020-09-10,2.869999885559082,2.7100000381469727,2.8299999237060547,2.7200000286102295,24680500.0,2.7200000286102295
2020-09-11,2.740000009536743,2.680000066757202,2.700000047683716,2.7100000381469727,9742562.0,2.7100000381469727
2020-09-14,2.740000009536743,2.690000057220459,2.7200000286102295,2.700000047683716,9095332.0,2.700000047683716
2020-09-15,2.7200000286102295,2.680000066757202,2.700000047683716,2.7100000381469727,6442170.0,2.7100000381469727
2020-09-16,2.740000009536743,2.690000057220459,2.7200000286102295,2.7100000381469727,6346502.0,2.7100000381469727
2020-09-17,2.7200000286102295,2.690000057220459,2.700000047683716,2.700000047683716,5064690.0,2.700000047683716
2020-09-18,2.75,2.680000066757202,2.7100000381469727,2.75,13125662.0,2.75
2020-09-21,2.75,2.7100000381469727,2.75,2.7200000286102295,6550900.0,2.7200000286102295
2020-09-22,2.7300000190734863,2.680000066757202,2.7300000190734863,2.680000066757202,9066000.0,2.680000066757202
2020-09-23,2.700000047683716,2.6600000858306885,2.690000057220459,2.680000066757202,5223880.0,2.680000066757202
2020-09-24,2.6700000762939453,2.5999999046325684,2.6700000762939453,2.619999885559082,8904381.0,2.619999885559082
2020-09-25,2.630000114440918,2.559999942779541,2.619999885559082,2.569999933242798,5496511.0,2.569999933242798
2020-09-28,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.549999952316284,3174000.0,2.549999952316284
2020-09-29,2.5799999237060547,2.549999952316284,2.549999952316284,2.559999942779541,4050701.0,2.559999942779541
2020-09-30,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.559999942779541,3086371.0,2.559999942779541
2020-10-09,2.5999999046325684,2.569999933242798,2.5799999237060547,2.5899999141693115,6092180.0,2.5899999141693115
2020-10-12,2.6500000953674316,2.5799999237060547,2.5899999141693115,2.6500000953674316,8448181.0,2.6500000953674316
2020-10-13,2.640000104904175,2.609999895095825,2.640000104904175,2.640000104904175,7467948.0,2.640000104904175
2020-10-14,2.630000114440918,2.5899999141693115,2.630000114440918,2.609999895095825,5245603.0,2.609999895095825
2020-10-15,2.609999895095825,2.5799999237060547,2.5999999046325684,2.5899999141693115,4882000.0,2.5899999141693115
2020-10-16,2.609999895095825,2.569999933242798,2.5799999237060547,2.5899999141693115,3947615.0,2.5899999141693115
2020-10-19,2.619999885559082,2.569999933242798,2.5899999141693115,2.569999933242798,5737456.0,2.569999933242798
2020-10-20,2.5799999237060547,2.549999952316284,2.5799999237060547,2.569999933242798,5188335.0,2.569999933242798
2020-10-21,2.569999933242798,2.5199999809265137,2.569999933242798,2.5399999618530273,6160134.0,2.5399999618530273
2020-10-22,2.549999952316284,2.509999990463257,2.5199999809265137,2.5399999618530273,3564216.0,2.5399999618530273
2020-10-23,2.549999952316284,2.5,2.5399999618530273,2.509999990463257,4242900.0,2.509999990463257
2020-10-26,2.5199999809265137,2.490000009536743,2.509999990463257,2.5,3462092.0,2.5
2020-10-27,2.5,2.4700000286102295,2.5,2.4800000190734863,2161500.0,2.4800000190734863