Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.515000343322754,9.050000190734863,9.050000190734863,9.295000076293945,20642414.0,8.659806251525879
2010-01-05,9.399999618530273,9.005000114440918,9.28499984741211,9.225000381469727,12402318.0,8.594589233398438
2010-01-06,9.875,9.074999809265137,9.194999694824219,9.595000267028809,25304706.0,8.93930435180664
2010-01-07,9.694999694824219,9.300000190734863,9.430000305175781,9.475000381469727,18377448.0,8.827506065368652
2010-01-08,9.635000228881836,9.239999771118164,9.444999694824219,9.574999809265137,11783974.0,8.920671463012695
2010-01-11,9.649999618530273,9.0,9.585000038146973,9.1899995803833,16160924.0,8.561980247497559
2010-01-12,9.625,9.069999694824219,9.145000457763672,9.5,14828472.0,8.850796699523926
2010-01-13,9.289999961853027,8.850000381469727,9.289999961853027,9.005000114440918,17251860.0,8.38962459564209
2010-01-14,9.329999923706055,8.925000190734863,8.925000190734863,9.265000343322754,10374846.0,8.631855964660645
2010-01-15,10.170000076293945,9.470000267028809,9.479999542236328,9.875,29512764.0,9.200169563293457
2010-01-18,10.864999771118164,9.904999732971191,9.989999771118164,10.864999771118164,58701886.0,10.122516632080078
2010-01-19,11.175000190734863,10.505000114440918,10.944999694824219,10.949999809265137,35168290.0,10.201706886291504
2010-01-20,11.180000305175781,10.4399995803833,10.9399995803833,10.649999618530273,33065158.0,9.922207832336426
2010-01-21,11.300000190734863,10.630000114440918,10.800000190734863,10.895000457763672,37273256.0,10.150465965270996
2010-01-22,10.699999809265137,9.805000305175781,10.699999809265137,10.015000343322754,39996442.0,9.33060359954834
2010-01-25,10.220000267028809,9.34000015258789,9.75,10.149999618530273,36314058.0,9.456377029418945
2010-01-26,10.145000457763672,9.199999809265137,9.989999771118164,9.71500015258789,49520724.0,9.051103591918945
2010-01-27,9.895000457763672,8.765000343322754,9.760000228881836,9.135000228881836,72495804.0,8.51073932647705
2010-01-28,9.694999694824219,8.8149995803833,9.100000381469727,9.199999809265137,93760094.0,8.571297645568848
2010-01-29,9.170000076293945,8.5,8.899999618530273,8.555000305175781,76339554.0,7.9703755378723145
2010-02-02,8.024999618530273,7.699999809265137,7.699999809265137,7.699999809265137,107558220.0,7.173803329467773
2010-02-03,7.449999809265137,7.019999980926514,7.40500020980835,7.375,82100600.0,6.871013164520264
2010-02-04,7.590000152587891,7.179999828338623,7.25,7.400000095367432,69862678.0,6.894304275512695
2010-02-05,7.295000076293945,6.960000038146973,7.230000019073486,7.099999904632568,43008416.0,6.614805698394775
2010-02-08,7.324999809265137,7.099999904632568,7.139999866485596,7.295000076293945,32084606.0,6.796480178833008
2010-02-09,7.284999847412109,7.125,7.224999904632568,7.210000038146973,21478980.0,6.717288494110107
2010-02-10,7.585000038146973,7.21999979019165,7.289999961853027,7.5,46533710.0,6.987471103668213
2010-02-11,7.5,7.355000019073486,7.5,7.434999942779541,26163640.0,6.926912784576416
2010-02-12,7.699999809265137,7.440000057220459,7.5,7.599999904632568,35048696.0,7.080637454986572
2010-02-22,7.505000114440918,7.269999980926514,7.5,7.320000171661377,30325248.0,6.819771766662598
2010-02-23,7.570000171661377,7.255000114440918,7.284999847412109,7.505000114440918,38339504.0,6.992129325866699
2010-02-24,7.880000114440918,7.340000152587891,7.434999942779541,7.724999904632568,48503642.0,7.197094440460205
2010-02-25,7.889999866485596,7.65500020980835,7.695000171661377,7.880000114440918,50612298.0,7.341503143310547
2010-02-26,7.974999904632568,7.730000019073486,7.900000095367432,7.760000228881836,40521804.0,7.229702949523926
2010-03-01,7.78000020980835,7.610000133514404,7.775000095367432,7.699999809265137,35979808.0,7.173803329467773
2010-03-02,8.055000305175781,7.650000095367432,7.710000038146973,8.039999961853027,53380680.0,7.490568161010742
2010-03-03,8.0,7.864999771118164,8.0,7.949999809265137,34136634.0,7.406718730926514
2010-03-04,7.934999942779541,7.5,7.804999828338623,7.534999847412109,44189166.0,7.020078659057617
2010-03-05,7.599999904632568,7.304999828338623,7.5,7.440000057220459,26246236.0,6.931571006774902
2010-03-08,7.570000171661377,7.315000057220459,7.375,7.505000114440918,21458466.0,6.992129325866699
2010-03-09,7.795000076293945,7.320000171661377,7.494999885559082,7.670000076293945,35876314.0,7.145853519439697
2010-03-10,7.670000076293945,7.425000190734863,7.644999980926514,7.46999979019165,20832606.0,6.9595208168029785
2010-03-11,7.579999923706055,7.380000114440918,7.449999809265137,7.489999771118164,13254486.0,6.978154182434082
2010-03-12,7.46999979019165,7.21999979019165,7.434999942779541,7.244999885559082,20556616.0,6.749896049499512
2010-03-15,7.224999904632568,7.099999904632568,7.224999904632568,7.175000190734863,11131804.0,6.684680461883545
2010-03-16,7.34499979019165,7.175000190734863,7.190000057220459,7.25,13912030.0,6.754554748535156
2010-03-17,7.800000190734863,7.224999904632568,7.244999885559082,7.630000114440918,50292388.0,7.108587265014648
2010-03-18,7.769999980926514,7.590000152587891,7.599999904632568,7.670000076293945,34923066.0,7.145853519439697
2010-03-19,7.809999942779541,7.65500020980835,7.675000190734863,7.710000038146973,24216778.0,7.183120250701904
2010-03-22,7.75,7.53000020980835,7.724999904632568,7.590000152587891,20345774.0,7.0713210105896
2010-03-23,7.599999904632568,7.434999942779541,7.59499979019165,7.465000152587891,16910098.0,6.95486307144165
2010-03-24,7.639999866485596,7.454999923706055,7.460000038146973,7.579999923706055,21336668.0,7.062004089355469
2010-03-25,7.574999809265137,7.324999809265137,7.574999809265137,7.349999904632568,20538792.0,6.847720623016357
2010-03-26,7.525000095367432,7.329999923706055,7.329999923706055,7.465000152587891,13461052.0,6.95486307144165
2010-03-29,7.664999961853027,7.400000095367432,7.449999809265137,7.619999885559082,28254372.0,7.099270820617676
2010-03-30,7.650000095367432,7.525000095367432,7.630000114440918,7.625,18741798.0,7.103928565979004
2010-03-31,7.724999904632568,7.534999847412109,7.619999885559082,7.610000133514404,22251954.0,7.089953899383545
2010-04-01,8.085000038146973,7.670000076293945,7.670000076293945,7.949999809265137,54015848.0,7.406718730926514
2010-04-02,8.125,7.889999866485596,7.914999961853027,7.974999904632568,39651734.0,7.430010795593262
2010-04-06,8.050000190734863,7.650000095367432,7.980000019073486,7.724999904632568,41888766.0,7.197094440460205
2010-04-07,7.704999923706055,7.534999847412109,7.704999923706055,7.614999771118164,28829920.0,7.094611644744873
2010-04-08,7.664999961853027,7.545000076293945,7.639999866485596,7.574999809265137,23360162.0,7.057345390319824
2010-04-09,7.625,7.525000095367432,7.579999923706055,7.614999771118164,17793840.0,7.094611644744873
2010-04-12,7.605000019073486,7.309999942779541,7.599999904632568,7.355000019073486,31984526.0,6.85237979888916
2010-04-13,7.449999809265137,7.255000114440918,7.300000190734863,7.420000076293945,23459846.0,6.912938117980957
2010-04-14,7.434999942779541,7.324999809265137,7.420000076293945,7.389999866485596,11753738.0,6.8849873542785645
2010-04-15,7.199999809265137,6.804999828338623,7.199999809265137,6.875,47481166.0,6.405181884765625
2010-04-16,6.849999904632568,6.679999828338623,6.840000152587891,6.835000038146973,22939558.0,6.367915153503418
2010-04-19,6.659999847412109,6.164999961853027,6.65500020980835,6.199999809265137,30536666.0,5.776309013366699
2010-04-20,6.190000057220459,5.75,6.125,5.965000152587891,25254870.0,5.557369232177734
2010-04-21,6.139999866485596,5.860000133514404,5.965000152587891,6.099999904632568,20451006.0,5.68314266204834
2010-04-22,6.074999809265137,5.815000057220459,6.074999809265137,5.864999771118164,16604296.0,5.464202404022217
2010-04-23,5.940000057220459,5.760000228881836,5.800000190734863,5.885000228881836,13217810.0,5.4828362464904785
2010-04-26,6.054999828338623,5.835000038146973,5.90500020980835,5.980000019073486,21849122.0,5.571343421936035
2010-04-27,6.130000114440918,5.835000038146973,5.965000152587891,6.099999904632568,28913826.0,5.68314266204834
2010-04-28,6.125,5.925000190734863,6.005000114440918,6.0,13958048.0,5.589976787567139
2010-04-29,5.885000228881836,5.425000190734863,5.885000228881836,5.434999942779541,40771162.0,5.063586711883545
2010-04-30,5.34499979019165,5.054999828338623,5.269999980926514,5.110000133514404,24626332.0,4.760797023773193
2010-05-04,5.050000190734863,4.855000019073486,4.945000171661377,4.96999979019165,18367816.0,4.630363464355469
2010-05-05,5.21999979019165,4.864999771118164,4.90500020980835,5.130000114440918,23616338.0,4.779429912567139
2010-05-06,5.065000057220459,4.75,5.059999942779541,4.78000020980835,18371668.0,4.453348636627197
2010-05-07,4.894999980926514,4.630000114440918,4.670000076293945,4.730000019073486,14036628.0,4.406764984130859
2010-05-10,4.960000038146973,4.699999809265137,4.699999809265137,4.894999980926514,19810514.0,4.560489177703857
2010-05-11,4.994999885559082,4.679999828338623,4.974999904632568,4.699999809265137,18410496.0,4.378814697265625
2010-05-12,5.170000076293945,4.599999904632568,4.650000095367432,5.170000076293945,68100150.0,4.816697120666504
2010-05-13,5.179999828338623,4.90500020980835,5.079999923706055,5.170000076293945,46388202.0,4.816697120666504
2010-05-14,5.215000152587891,4.960000038146973,5.059999942779541,5.090000152587891,37524344.0,4.74216365814209
2010-05-17,5.025000095367432,4.579999923706055,4.965000152587891,4.579999923706055,27678658.0,4.26701545715332
2010-05-18,5.0,4.349999904632568,4.605000019073486,4.860000133514404,42851286.0,4.527881145477295
2010-05-19,4.840000152587891,4.599999904632568,4.710000038146973,4.724999904632568,28162178.0,4.402107238769531
2010-05-20,4.760000228881836,4.510000228881836,4.65500020980835,4.53000020980835,18726112.0,4.220432281494141
2010-05-21,4.775000095367432,4.309999942779541,4.349999904632568,4.735000133514404,29005628.0,4.411424160003662
2010-05-24,5.074999809265137,4.775000095367432,4.824999809265137,5.0,39077086.0,4.658313274383545
2010-05-25,4.934999942779541,4.78000020980835,4.889999866485596,4.864999771118164,22542486.0,4.532538890838623
2010-05-26,4.929999828338623,4.75,4.849999904632568,4.889999866485596,15225240.0,4.555830955505371
2010-05-27,4.934999942779541,4.710000038146973,4.829999923706055,4.900000095367432,17090942.0,4.565147399902344
2010-05-28,4.960000038146973,4.724999904632568,4.934999942779541,4.775000095367432,18415196.0,4.448690414428711
2010-05-31,4.860000133514404,4.639999866485596,4.690000057220459,4.644999980926514,15192934.0,4.327573776245117
2010-06-01,4.635000228881836,4.420000076293945,4.574999809265137,4.480000019073486,12953432.0,4.173848628997803
2010-06-02,4.675000190734863,4.474999904632568,4.5,4.65500020980835,14623640.0,4.336891174316406
2010-06-03,4.690000057220459,4.53000020980835,4.650000095367432,4.534999847412109,14195116.0,4.225090026855469
2010-06-04,4.989999771118164,4.449999809265137,4.489999771118164,4.989999771118164,31274826.0,4.648996353149414
2010-06-07,5.150000095367432,4.894999980926514,4.949999809265137,5.014999866485596,52312260.0,4.67228889465332
2010-06-08,5.085000038146973,4.909999847412109,4.954999923706055,5.059999942779541,30937734.0,4.7142133712768555
2010-06-09,5.340000152587891,4.960000038146973,5.074999809265137,5.230000019073486,48198212.0,4.872596740722656
2010-06-10,5.175000190734863,5.034999847412109,5.114999771118164,5.059999942779541,30280520.0,4.7142133712768555
2010-06-11,5.114999771118164,4.974999904632568,5.065000057220459,5.065000057220459,20867788.0,4.7188720703125
2010-06-17,5.139999866485596,5.010000228881836,5.050000190734863,5.074999809265137,17294512.0,4.728188514709473
2010-06-18,5.215000152587891,4.90500020980835,5.050000190734863,4.925000190734863,24901162.0,4.588438987731934
2010-06-21,5.264999866485596,4.875,4.989999771118164,5.224999904632568,34114012.0,4.867938041687012
2010-06-22,5.230000019073486,5.130000114440918,5.170000076293945,5.184999942779541,21952792.0,4.8306708335876465
2010-06-23,5.210000038146973,5.050000190734863,5.139999866485596,5.110000133514404,19329034.0,4.760797023773193
2010-06-24,5.289999961853027,5.105000019073486,5.114999771118164,5.15500020980835,20740096.0,4.802721977233887
2010-06-25,5.164999961853027,5.0,5.079999923706055,5.070000171661377,16140700.0,4.7235307693481445
2010-06-29,5.269999980926514,4.650000095367432,5.135000228881836,4.664999961853027,32795696.0,4.346207141876221
2010-06-30,4.599999904632568,4.324999809265137,4.519999980926514,4.380000114440918,19770422.0,4.080682277679443
2010-07-01,4.570000171661377,4.385000228881836,4.385000228881836,4.40500020980835,13859500.0,4.103974342346191
2010-07-02,4.639999866485596,4.204999923706055,4.355000019073486,4.570000171661377,18297390.0,4.257699012756348
2010-07-05,4.619999885559082,4.364999771118164,4.440000057220459,4.574999809265137,15217220.0,4.262356758117676
2010-07-06,4.635000228881836,4.489999771118164,4.550000190734863,4.590000152587891,14411128.0,4.276331901550293
2010-07-07,4.630000114440918,4.550000190734863,4.59499979019165,4.605000019073486,12125832.0,4.290307521820068
2010-07-08,4.675000190734863,4.545000076293945,4.625,4.550000190734863,13665282.0,4.239065647125244
2010-07-09,4.71999979019165,4.510000228881836,4.550000190734863,4.684999942779541,18713206.0,4.364840507507324
2010-07-12,5.139999866485596,4.65500020980835,4.690000057220459,4.985000133514404,38979184.0,4.644338607788086
2010-07-13,4.849999904632568,4.684999942779541,4.840000152587891,4.735000133514404,19950052.0,4.411424160003662
2010-07-14,4.840000152587891,4.715000152587891,4.735000133514404,4.755000114440918,17040630.0,4.430057048797607
2010-07-15,4.864999771118164,4.664999961853027,4.710000038146973,4.679999828338623,13718068.0,4.36018180847168
2010-07-16,4.820000171661377,4.605000019073486,4.635000228881836,4.784999847412109,16437334.0,4.458006858825684
2010-07-19,4.914999961853027,4.699999809265137,4.71999979019165,4.885000228881836,19658578.0,4.551172733306885
2010-07-20,5.204999923706055,4.885000228881836,4.894999980926514,5.074999809265137,29702146.0,4.728188514709473
2010-07-21,5.199999809265137,5.050000190734863,5.054999828338623,5.085000038146973,30427078.0,4.7375054359436035
2010-07-22,5.315000057220459,5.03000020980835,5.03000020980835,5.260000228881836,36560770.0,4.900546550750732
2010-07-23,5.264999866485596,5.105000019073486,5.264999866485596,5.184999942779541,25392052.0,4.8306708335876465
2010-07-26,5.25,5.119999885559082,5.184999942779541,5.224999904632568,18479280.0,4.867938041687012
2010-07-27,5.460000038146973,5.15500020980835,5.190000057220459,5.364999771118164,39367546.0,4.998371124267578
2010-07-28,5.525000095367432,5.264999866485596,5.304999828338623,5.449999809265137,35528234.0,5.077561855316162
2010-07-29,5.585000038146973,5.389999866485596,5.414999961853027,5.525000095367432,32584186.0,5.147436618804932
2010-07-30,5.800000190734863,5.454999923706055,5.5,5.699999809265137,38702852.0,5.310477256774902
2010-08-02,5.795000076293945,5.610000133514404,5.675000190734863,5.769999980926514,28448724.0,5.3756937980651855
2010-08-03,5.974999904632568,5.699999809265137,5.795000076293945,5.710000038146973,35698422.0,5.319794178009033
2010-08-04,5.789999961853027,5.510000228881836,5.724999904632568,5.735000133514404,31717282.0,5.343085765838623
2010-08-05,5.739999771118164,5.53000020980835,5.739999771118164,5.59499979019165,24124488.0,5.212653160095215
2010-08-06,5.764999866485596,5.525000095367432,5.579999923706055,5.75,29080930.0,5.35706090927124
2010-08-09,5.989999771118164,5.625,5.715000152587891,5.965000152587891,34832112.0,5.557369232177734
2010-08-10,6.199999809265137,5.704999923706055,6.139999866485596,5.71999979019165,59519858.0,5.329110622406006
2010-08-11,5.894999980926514,5.599999904632568,5.664999961853027,5.875,31306044.0,5.473519325256348
2010-08-12,5.985000133514404,5.75,5.775000095367432,5.824999809265137,32903936.0,5.42693567276001
2010-08-13,5.90500020980835,5.644999980926514,5.849999904632568,5.875,33725726.0,5.473519325256348
2010-08-16,6.059999942779541,5.800000190734863,5.880000114440918,5.909999847412109,22252214.0,5.506126880645752
2010-08-17,5.889999866485596,5.75,5.860000133514404,5.820000171661377,49300921.0,5.422277927398682
2010-08-18,5.940000057220459,5.800000190734863,5.849999904632568,5.920000076293945,37789666.0,5.515443801879883
2010-08-19,5.940000057220459,5.730000019073486,5.909999847412109,5.820000171661377,32175164.0,5.422277927398682
2010-08-20,5.78000020980835,5.599999904632568,5.760000228881836,5.619999885559082,25579757.0,5.2359442710876465
2010-08-23,5.699999809265137,5.510000228881836,5.599999904632568,5.539999961853027,16011738.0,5.161411762237549
2010-08-24,5.639999866485596,5.420000076293945,5.539999961853027,5.599999904632568,15591387.0,5.217311382293701
2010-08-25,5.590000152587891,5.349999904632568,5.539999961853027,5.369999885559082,18611955.0,5.003028869628906
2010-08-26,5.449999809265137,5.349999904632568,5.369999885559082,5.380000114440918,9708541.0,5.012345790863037
2010-08-27,5.400000095367432,5.28000020980835,5.380000114440918,5.340000152587891,9437292.0,4.97507905960083
2010-08-30,5.440000057220459,5.329999923706055,5.360000133514404,5.440000057220459,13346141.0,5.068245887756348
2010-08-31,5.659999847412109,5.309999942779541,5.409999847412109,5.579999923706055,23865105.0,5.1986775398254395
2010-09-01,5.619999885559082,5.380000114440918,5.559999942779541,5.440000057220459,16931275.0,5.068245887756348
2010-09-02,5.489999771118164,5.389999866485596,5.489999771118164,5.429999828338623,13593681.0,5.058928966522217
2010-09-03,5.449999809265137,5.349999904632568,5.429999828338623,5.389999866485596,11791881.0,5.021662712097168
2010-09-06,5.480000019073486,5.389999866485596,5.409999847412109,5.460000038146973,13904062.0,5.086879253387451
2010-09-07,5.570000171661377,5.460000038146973,5.480000019073486,5.5,14921790.0,5.1241455078125
2010-09-08,5.46999979019165,5.360000133514404,5.460000038146973,5.429999828338623,12687212.0,5.058928966522217
2010-09-09,5.420000076293945,5.260000228881836,5.389999866485596,5.28000020980835,15942616.0,4.919179916381836
2010-09-10,5.300000190734863,5.070000171661377,5.25,5.150000095367432,14001431.0,4.7980637550354
2010-09-13,5.670000076293945,5.079999923706055,5.159999847412109,5.670000076293945,42895314.0,5.282527923583984
2010-09-14,5.739999771118164,5.539999961853027,5.739999771118164,5.639999866485596,46427168.0,5.25457763671875
2010-09-15,5.730000019073486,5.449999809265137,5.590000152587891,5.5,29036510.0,5.1241455078125
2010-09-16,5.639999866485596,5.300000190734863,5.46999979019165,5.510000228881836,22429449.0,5.133462429046631
2010-09-17,5.630000114440918,5.400000095367432,5.489999771118164,5.460000038146973,15068716.0,5.086879253387451
2010-09-20,5.5,5.159999847412109,5.5,5.179999828338623,17606703.0,4.826013565063477
2010-09-21,5.300000190734863,5.159999847412109,5.21999979019165,5.199999809265137,7801764.0,4.844646453857422
2010-09-27,5.349999904632568,5.090000152587891,5.210000038146973,5.269999980926514,11991443.0,4.909862518310547
2010-09-28,5.269999980926514,5.130000114440918,5.199999809265137,5.159999847412109,10877668.0,4.807379722595215
2010-09-29,5.199999809265137,5.099999904632568,5.139999866485596,5.119999885559082,8902707.0,4.770113468170166
2010-09-30,5.429999828338623,5.010000228881836,5.050000190734863,5.289999961853027,19345154.0,4.92849588394165
2010-10-08,5.420000076293945,5.130000114440918,5.179999828338623,5.329999923706055,21967860.0,4.965762615203857
2010-10-11,5.579999923706055,5.269999980926514,5.300000190734863,5.539999961853027,32602619.0,5.161411762237549
2010-10-12,5.579999923706055,5.360000133514404,5.489999771118164,5.460000038146973,22571473.0,5.086879253387451
2010-10-13,6.010000228881836,5.400000095367432,5.460000038146973,5.840000152587891,60197976.0,5.440910339355469
2010-10-14,5.880000114440918,5.619999885559082,5.849999904632568,5.619999885559082,34795580.0,5.2359442710876465
2010-10-15,5.619999885559082,5.46999979019165,5.579999923706055,5.559999942779541,24206530.0,5.180044651031494
2010-10-18,5.78000020980835,5.5,5.559999942779541,5.710000038146973,33126051.0,5.319794178009033
2010-10-19,5.75,5.570000171661377,5.71999979019165,5.730000019073486,22655011.0,5.338427543640137
2010-10-20,5.579999923706055,5.389999866485596,5.53000020980835,5.440000057220459,29497262.0,5.068245887756348
2010-10-21,5.519999980926514,5.380000114440918,5.400000095367432,5.480000019073486,15133067.0,5.1055121421813965
2010-10-22,5.5,5.409999847412109,5.460000038146973,5.46999979019165,12513730.0,5.096195220947266
2010-10-25,5.519999980926514,5.409999847412109,5.449999809265137,5.5,23883991.0,5.1241455078125
2010-10-26,5.730000019073486,5.46999979019165,5.510000228881836,5.610000133514404,28353346.0,5.226627826690674
2010-10-27,5.829999923706055,5.510000228881836,5.599999904632568,5.659999847412109,33560812.0,5.273210525512695
2010-10-28,5.800000190734863,5.559999942779541,5.650000095367432,5.650000095367432,22046802.0,5.263894557952881
2010-10-29,5.800000190734863,5.480000019073486,5.650000095367432,5.539999961853027,17194039.0,5.161411762237549
2010-11-01,5.570000171661377,5.400000095367432,5.510000228881836,5.539999961853027,19084915.0,5.161411762237549
2010-11-02,6.090000152587891,5.480000019073486,5.539999961853027,5.849999904632568,70016364.0,5.4502272605896
2010-11-03,5.980000019073486,5.710000038146973,5.800000190734863,5.789999961853027,48634419.0,5.394327163696289
2010-11-04,5.860000133514404,5.670000076293945,5.730000019073486,5.78000020980835,27167363.0,5.385011196136475
2010-11-05,6.0,5.730000019073486,5.800000190734863,5.949999809265137,43916398.0,5.543393611907959
2010-11-08,6.53000020980835,6.099999904632568,6.300000190734863,6.159999847412109,55018998.0,5.739041805267334
2010-11-09,6.190000057220459,5.929999828338623,6.130000114440918,6.019999980926514,39234476.0,5.608609199523926
2010-11-10,5.989999771118164,5.820000171661377,5.980000019073486,5.909999847412109,23084042.0,5.506126880645752
2010-11-11,5.989999771118164,5.840000152587891,5.880000114440918,5.849999904632568,24452840.0,5.4502272605896
2010-11-12,5.889999866485596,5.409999847412109,5.800000190734863,5.420000076293945,27425516.0,5.049612998962402
2010-11-15,5.550000190734863,5.389999866485596,5.440000057220459,5.539999961853027,15944442.0,5.161411762237549
2010-11-16,5.519999980926514,5.159999847412109,5.510000228881836,5.269999980926514,17033549.0,4.909862518310547
2010-11-17,5.409999847412109,5.199999809265137,5.269999980926514,5.340000152587891,12038671.0,4.97507905960083
2010-11-18,5.440000057220459,5.28000020980835,5.389999866485596,5.369999885559082,10270610.0,5.003028869628906
2010-11-19,5.389999866485596,5.190000057220459,5.380000114440918,5.349999904632568,12363737.0,4.984395980834961
2010-11-22,5.71999979019165,5.190000057220459,5.25,5.519999980926514,25756046.0,5.1427788734436035
2010-11-23,5.480000019073486,5.25,5.409999847412109,5.349999904632568,12355219.0,4.984395980834961
2010-11-24,5.460000038146973,5.269999980926514,5.309999942779541,5.420000076293945,11016717.0,5.049612998962402
2010-11-25,5.699999809265137,5.309999942779541,5.420000076293945,5.590000152587891,26221603.0,5.20799446105957
2010-11-26,5.559999942779541,5.409999847412109,5.5,5.449999809265137,14463470.0,5.077561855316162
2010-11-29,5.510000228881836,5.329999923706055,5.400000095367432,5.440000057220459,10818084.0,5.068245887756348
2010-11-30,5.519999980926514,5.199999809265137,5.480000019073486,5.329999923706055,16413992.0,4.965762615203857
2010-12-01,5.400000095367432,5.239999771118164,5.309999942779541,5.289999961853027,10742771.0,4.92849588394165
2010-12-02,5.389999866485596,5.28000020980835,5.340000152587891,5.320000171661377,9785026.0,4.956446170806885
2010-12-03,5.440000057220459,5.28000020980835,5.300000190734863,5.349999904632568,10890099.0,4.984395980834961
2010-12-06,5.380000114440918,5.25,5.340000152587891,5.269999980926514,8609345.0,4.909862518310547
2010-12-07,5.320000171661377,5.130000114440918,5.25,5.309999942779541,8485804.0,4.947129249572754
2010-12-08,5.369999885559082,5.21999979019165,5.300000190734863,5.320000171661377,11029834.0,4.956446170806885
2010-12-09,5.289999961853027,5.150000095367432,5.269999980926514,5.159999847412109,9755483.0,4.807379722595215
2010-12-10,5.190000057220459,5.110000133514404,5.150000095367432,5.159999847412109,7427759.0,4.807379722595215
2010-12-13,5.289999961853027,5.170000076293945,5.170000076293945,5.269999980926514,9908052.0,4.909862518310547
2010-12-14,5.369999885559082,5.21999979019165,5.25,5.309999942779541,11727226.0,4.947129249572754
2010-12-15,5.300000190734863,5.190000057220459,5.260000228881836,5.230000019073486,9648130.0,4.872596740722656
2010-12-16,5.659999847412109,5.210000038146973,5.230000019073486,5.449999809265137,42367492.0,5.077561855316162
2010-12-17,5.429999828338623,5.300000190734863,5.400000095367432,5.349999904632568,17368275.0,4.984395980834961
2010-12-20,5.369999885559082,5.170000076293945,5.349999904632568,5.239999771118164,14385432.0,4.881912708282471
2010-12-21,5.550000190734863,5.210000038146973,5.25,5.46999979019165,27308333.0,5.096195220947266
2010-12-22,5.579999923706055,5.320000171661377,5.460000038146973,5.380000114440918,19939311.0,5.012345790863037
2010-12-23,5.429999828338623,5.309999942779541,5.400000095367432,5.369999885559082,9990644.0,5.003028869628906
2010-12-24,5.449999809265137,5.25,5.320000171661377,5.409999847412109,13629027.0,5.0402960777282715
2010-12-27,5.420000076293945,5.210000038146973,5.369999885559082,5.239999771118164,14494879.0,4.881912708282471
2010-12-28,5.230000019073486,5.050000190734863,5.230000019073486,5.070000171661377,11639636.0,4.7235307693481445
2010-12-29,5.139999866485596,5.03000020980835,5.070000171661377,5.119999885559082,4775048.0,4.770113468170166
2010-12-30,5.110000133514404,5.010000228881836,5.110000133514404,5.059999942779541,5481468.0,4.7142133712768555
2010-12-31,5.130000114440918,5.050000190734863,5.059999942779541,5.130000114440918,5609504.0,4.779429912567139
2011-01-04,5.380000114440918,5.099999904632568,5.150000095367432,5.329999923706055,15529945.0,4.965762615203857
2011-01-05,5.329999923706055,5.199999809265137,5.260000228881836,5.25,9036355.0,4.891229629516602
2011-01-06,5.320000171661377,5.21999979019165,5.21999979019165,5.25,8584011.0,4.891229629516602
2011-01-07,5.449999809265137,5.239999771118164,5.269999980926514,5.289999961853027,14922288.0,4.92849588394165
2011-01-10,5.380000114440918,5.159999847412109,5.300000190734863,5.179999828338623,9463405.0,4.826013565063477
2011-01-11,5.309999942779541,5.130000114440918,5.150000095367432,5.269999980926514,7949491.0,4.909862518310547
2011-01-12,5.460000038146973,5.21999979019165,5.230000019073486,5.360000133514404,14621408.0,4.993712902069092
2011-01-13,5.400000095367432,5.25,5.389999866485596,5.269999980926514,7570062.0,4.909862518310547
2011-01-14,5.300000190734863,5.190000057220459,5.269999980926514,5.25,6305321.0,4.891229629516602
2011-01-17,5.239999771118164,5.019999980926514,5.179999828338623,5.059999942779541,9206987.0,4.7142133712768555
2011-01-18,5.090000152587891,5.010000228881836,5.050000190734863,5.050000190734863,4436065.0,4.704897403717041
2011-01-19,5.119999885559082,5.019999980926514,5.050000190734863,5.110000133514404,5197725.0,4.760797023773193
2011-01-20,5.130000114440918,4.929999828338623,5.130000114440918,4.929999828338623,8784473.0,4.59309720993042
2011-01-21,5.099999904632568,4.900000095367432,4.920000076293945,5.0,6098767.0,4.658313274383545
2011-01-24,5.019999980926514,4.900000095367432,5.0,4.920000076293945,4860705.0,4.5837812423706055
2011-01-25,4.960000038146973,4.900000095367432,4.920000076293945,4.920000076293945,3282237.0,4.5837812423706055
2011-01-26,4.949999809265137,4.909999847412109,4.929999828338623,4.949999809265137,3251750.0,4.611729621887207
2011-01-28,4.96999979019165,4.860000133514404,4.900000095367432,4.900000095367432,8833277.0,4.565147399902344
2011-01-31,4.929999828338623,4.860000133514404,4.889999866485596,4.900000095367432,6711635.0,4.565147399902344
2011-02-01,4.960000038146973,4.880000114440918,4.920000076293945,4.960000038146973,6096540.0,4.621047019958496
2011-02-09,4.949999809265137,4.860000133514404,4.920000076293945,4.869999885559082,5666733.0,4.537197113037109
2011-02-10,4.96999979019165,4.829999923706055,4.860000133514404,4.949999809265137,7235172.0,4.611729621887207
2011-02-11,5.119999885559082,4.889999866485596,4.929999828338623,5.059999942779541,14873704.0,4.7142133712768555
2011-02-14,5.139999866485596,5.019999980926514,5.03000020980835,5.119999885559082,14834540.0,4.770113468170166
2011-02-15,5.159999847412109,5.059999942779541,5.130000114440918,5.070000171661377,11284126.0,4.7235307693481445
2011-02-16,5.099999904632568,5.019999980926514,5.070000171661377,5.090000152587891,9326447.0,4.74216365814209
2011-02-17,5.119999885559082,5.0,5.079999923706055,5.070000171661377,10817850.0,4.7235307693481445
2011-02-18,5.559999942779541,5.03000020980835,5.079999923706055,5.239999771118164,42526393.0,4.881912708282471
2011-02-21,5.25,5.070000171661377,5.150000095367432,5.230000019073486,19111201.0,4.872596740722656
2011-02-22,5.199999809265137,5.050000190734863,5.199999809265137,5.059999942779541,14968831.0,4.7142133712768555
2011-02-23,5.190000057220459,5.019999980926514,5.039999961853027,5.119999885559082,10236767.0,4.770113468170166
2011-02-24,5.239999771118164,5.099999904632568,5.159999847412109,5.190000057220459,14317692.0,4.835330009460449
2011-02-25,5.179999828338623,5.090000152587891,5.179999828338623,5.150000095367432,8327575.0,4.7980637550354
2011-02-28,5.239999771118164,5.110000133514404,5.119999885559082,5.190000057220459,10474733.0,4.835330009460449
2011-03-01,5.28000020980835,5.179999828338623,5.179999828338623,5.230000019073486,15454241.0,4.872596740722656
2011-03-02,5.199999809265137,5.110000133514404,5.199999809265137,5.179999828338623,11369013.0,4.826013565063477
2011-03-03,5.340000152587891,5.179999828338623,5.230000019073486,5.179999828338623,17862579.0,4.826013565063477
2011-03-04,5.289999961853027,5.139999866485596,5.179999828338623,5.289999961853027,16065449.0,4.92849588394165
2011-03-07,5.369999885559082,5.269999980926514,5.320000171661377,5.300000190734863,22164412.0,4.937812805175781
2011-03-08,5.369999885559082,5.239999771118164,5.300000190734863,5.289999961853027,14323719.0,4.92849588394165
2011-03-09,5.320000171661377,5.21999979019165,5.269999980926514,5.269999980926514,10867838.0,4.909862518310547
2011-03-10,5.329999923706055,5.210000038146973,5.28000020980835,5.269999980926514,13189427.0,4.909862518310547
2011-03-11,5.289999961853027,5.179999828338623,5.25,5.190000057220459,10714005.0,4.835330009460449
2011-03-14,5.150000095367432,5.079999923706055,5.150000095367432,5.139999866485596,12573976.0,4.7887468338012695
2011-03-15,5.119999885559082,4.940000057220459,5.119999885559082,5.039999961853027,12395393.0,4.69558048248291
2011-03-16,5.099999904632568,5.010000228881836,5.03000020980835,5.090000152587891,6907839.0,4.74216365814209
2011-03-17,5.099999904632568,5.0,5.070000171661377,5.019999980926514,8284796.0,4.676947116851807
2011-03-18,5.099999904632568,5.03000020980835,5.03000020980835,5.079999923706055,6719398.0,4.732846736907959
2011-03-21,5.139999866485596,5.03000020980835,5.070000171661377,5.119999885559082,9502232.0,4.770113468170166
2011-03-22,5.139999866485596,5.059999942779541,5.099999904632568,5.090000152587891,6619116.0,4.74216365814209
2011-03-23,5.239999771118164,5.059999942779541,5.079999923706055,5.190000057220459,18955045.0,4.835330009460449
2011-03-24,5.199999809265137,5.119999885559082,5.170000076293945,5.139999866485596,11698878.0,4.7887468338012695
2011-03-25,5.25,5.119999885559082,5.139999866485596,5.190000057220459,15531656.0,4.835330009460449
2011-03-28,5.28000020980835,5.179999828338623,5.179999828338623,5.199999809265137,14654999.0,4.844646453857422
2011-03-29,5.420000076293945,5.139999866485596,5.21999979019165,5.309999942779541,35957477.0,4.947129249572754
2011-03-30,5.340000152587891,5.179999828338623,5.320000171661377,5.230000019073486,15823588.0,4.872596740722656
2011-03-31,5.329999923706055,5.210000038146973,5.230000019073486,5.239999771118164,16999919.0,4.881912708282471
2011-04-01,5.300000190734863,5.190000057220459,5.230000019073486,5.289999961853027,12300148.0,4.92849588394165
2011-04-06,5.369999885559082,5.230000019073486,5.25,5.329999923706055,19361109.0,4.965762615203857
2011-04-07,5.369999885559082,5.28000020980835,5.320000171661377,5.300000190734863,12509416.0,4.937812805175781
2011-04-08,5.309999942779541,5.230000019073486,5.309999942779541,5.289999961853027,11836933.0,4.92849588394165
2011-04-11,5.300000190734863,5.199999809265137,5.28000020980835,5.230000019073486,11633430.0,4.872596740722656
2011-04-12,5.440000057220459,5.210000038146973,5.230000019073486,5.420000076293945,33989331.0,5.049612998962402
2011-04-13,5.489999771118164,5.300000190734863,5.380000114440918,5.429999828338623,26370881.0,5.058928966522217
2011-04-14,5.420000076293945,5.300000190734863,5.409999847412109,5.329999923706055,15667182.0,4.965762615203857
2011-04-15,5.449999809265137,5.320000171661377,5.320000171661377,5.429999828338623,22698770.0,5.058928966522217
2011-04-18,5.480000019073486,5.340000152587891,5.420000076293945,5.460000038146973,21815851.0,5.086879253387451
2011-04-19,5.420000076293945,5.239999771118164,5.420000076293945,5.25,19133919.0,4.891229629516602
2011-04-20,5.340000152587891,5.25,5.300000190734863,5.260000228881836,11001721.0,4.900546550750732
2011-04-21,5.380000114440918,5.25,5.269999980926514,5.300000190734863,10841235.0,4.937812805175781
2011-04-25,5.289999961853027,5.110000133514404,5.289999961853027,5.150000095367432,12002680.0,4.7980637550354
2011-04-26,5.170000076293945,5.090000152587891,5.130000114440918,5.090000152587891,6502897.0,4.74216365814209
2011-04-27,5.139999866485596,4.949999809265137,5.110000133514404,5.03000020980835,8247127.0,4.6862640380859375
2011-04-28,5.070000171661377,4.900000095367432,5.059999942779541,4.920000076293945,6664782.0,4.5837812423706055
2011-04-29,4.989999771118164,4.900000095367432,4.929999828338623,4.980000019073486,4706419.0,4.639679908752441
2011-05-03,5.079999923706055,4.96999979019165,4.989999771118164,5.03000020980835,5272570.0,4.6862640380859375
2011-05-04,5.03000020980835,4.869999885559082,5.03000020980835,4.900000095367432,7564235.0,4.565147399902344
2011-05-05,4.980000019073486,4.900000095367432,4.909999847412109,4.960000038146973,4475284.0,4.621047019958496
2011-05-06,5.099999904632568,4.889999866485596,4.949999809265137,5.010000228881836,12598573.0,4.667630672454834
2011-05-09,5.010000228881836,4.949999809265137,5.0,4.989999771118164,6157928.0,4.648996353149414
2011-05-10,5.010000228881836,4.929999828338623,4.989999771118164,4.989999771118164,4331544.0,4.648996353149414
2011-05-11,5.03000020980835,4.940000057220459,4.989999771118164,4.980000019073486,6726810.0,4.639679908752441
2011-05-13,5.010000228881836,4.920000076293945,4.960000038146973,5.010000228881836,7579095.0,4.667630672454834
2011-05-16,5.059999942779541,4.96999979019165,5.010000228881836,5.019999980926514,7554020.0,4.676947116851807
2011-05-17,5.079999923706055,4.989999771118164,5.0,5.039999961853027,8127770.0,4.69558048248291
2011-05-18,5.130000114440918,5.0,5.039999961853027,5.099999904632568,11099057.0,4.751480579376221
2011-05-19,5.110000133514404,5.0,5.099999904632568,5.050000190734863,9739280.0,4.704897403717041
2011-05-20,5.420000076293945,5.03000020980835,5.03000020980835,5.210000038146973,44863704.0,4.853963375091553
2011-05-23,5.150000095367432,4.949999809265137,5.150000095367432,4.949999809265137,21307025.0,4.611729621887207
2011-05-24,4.980000019073486,4.760000228881836,4.960000038146973,4.840000152587891,12912276.0,4.50924825668335
2011-05-25,4.869999885559082,4.760000228881836,4.820000171661377,4.809999942779541,7622608.0,4.481297969818115
2011-05-26,4.860000133514404,4.78000020980835,4.840000152587891,4.820000171661377,9829815.0,4.490614891052246
2011-05-27,4.820000171661377,4.550000190734863,4.820000171661377,4.570000171661377,7699903.0,4.257699012756348
2011-05-30,4.53000020980835,4.380000114440918,4.519999980926514,4.400000095367432,7672102.0,4.099315643310547
2011-05-31,4.5,4.360000133514404,4.400000095367432,4.480000019073486,4908568.0,4.173848628997803
2011-06-01,4.480000019073486,4.429999828338623,4.46999979019165,4.480000019073486,3455901.0,4.173848628997803
2011-06-02,4.449999809265137,4.309999942779541,4.449999809265137,4.369999885559082,4656923.0,4.071365833282471
2011-06-03,4.449999809265137,4.300000190734863,4.380000114440918,4.440000057220459,4294163.0,4.136582374572754
2011-06-07,4.46999979019165,4.420000076293945,4.440000057220459,4.460000038146973,3195039.0,4.155215740203857
2011-06-08,4.53000020980835,4.400000095367432,4.460000038146973,4.5,6073159.0,4.1924824714660645
2011-06-09,4.480000019073486,4.360000133514404,4.480000019073486,4.369999885559082,4662092.0,4.071365833282471
2011-06-10,4.53000020980835,4.369999885559082,4.380000114440918,4.480000019073486,9095142.0,4.173848628997803
2011-06-13,4.440000057220459,4.369999885559082,4.409999847412109,4.409999847412109,4016628.0,4.1086320877075195
2011-06-14,4.590000152587891,4.389999866485596,4.409999847412109,4.489999771118164,10219252.0,4.183165073394775
2011-06-15,4.5,4.409999847412109,4.480000019073486,4.409999847412109,5601987.0,4.1086320877075195
2011-06-16,4.409999847412109,4.300000190734863,4.389999866485596,4.309999942779541,5390181.0,4.015466690063477
2011-06-17,4.340000152587891,4.239999771118164,4.320000171661377,4.25,3820287.0,3.9595673084259033
2011-06-20,4.289999961853027,4.170000076293945,4.239999771118164,4.199999809265137,4483108.0,3.9129836559295654
2011-06-21,4.260000228881836,4.199999809265137,4.199999809265137,4.25,2659857.0,3.9595673084259033
2011-06-22,4.269999980926514,4.21999979019165,4.269999980926514,4.230000019073486,2702134.0,3.9409339427948
2011-06-23,4.300000190734863,4.199999809265137,4.21999979019165,4.28000020980835,4056555.0,3.9875171184539795
2011-06-24,4.369999885559082,4.25,4.269999980926514,4.360000133514404,6809641.0,4.062049388885498
2011-06-27,4.400000095367432,4.329999923706055,4.360000133514404,4.389999866485596,6134080.0,4.089999198913574
2011-06-28,4.389999866485596,4.320000171661377,4.380000114440918,4.380000114440918,4918796.0,4.080682277679443
2011-06-29,4.369999885559082,4.320000171661377,4.369999885559082,4.329999923706055,3973806.0,4.034099578857422
2011-06-30,4.389999866485596,4.320000171661377,4.320000171661377,4.360000133514404,4443460.0,4.062049388885498
2011-07-01,4.440000057220459,4.349999904632568,4.380000114440918,4.389999866485596,7260294.0,4.089999198913574
2011-07-04,4.46999979019165,4.420000076293945,4.449999809265137,4.46999979019165,7237317.0,4.16453218460083
2011-07-05,4.53000020980835,4.420000076293945,4.46999979019165,4.480000019073486,8019255.0,4.173848628997803
2011-07-06,4.5,4.420000076293945,4.5,4.449999809265137,6014705.0,4.145898818969727
2011-07-07,4.480000019073486,4.420000076293945,4.460000038146973,4.429999828338623,6127945.0,4.127265453338623
2011-07-08,4.46999979019165,4.420000076293945,4.420000076293945,4.440000057220459,3534918.0,4.136582374572754
2011-07-11,4.449999809265137,4.389999866485596,4.400000095367432,4.440000057220459,3164634.0,4.136582374572754
2011-07-12,4.409999847412109,4.289999961853027,4.409999847412109,4.300000190734863,6619048.0,4.006150245666504
2011-07-13,4.369999885559082,4.289999961853027,4.289999961853027,4.349999904632568,4497055.0,4.052731990814209
2011-07-14,4.429999828338623,4.349999904632568,4.369999885559082,4.420000076293945,7902084.0,4.11794900894165
2011-07-15,4.519999980926514,4.369999885559082,4.389999866485596,4.510000228881836,13876134.0,4.201798915863037
2011-07-18,4.960000038146973,4.480000019073486,4.519999980926514,4.960000038146973,64769479.0,4.621047019958496
2011-07-19,5.019999980926514,4.820000171661377,4.860000133514404,4.849999904632568,54295300.0,4.518564701080322
2011-07-20,4.849999904632568,4.710000038146973,4.820000171661377,4.739999771118164,16918192.0,4.416080951690674
2011-07-21,4.739999771118164,4.619999885559082,4.739999771118164,4.639999866485596,11945974.0,4.322915077209473
2011-07-22,5.050000190734863,4.610000133514404,4.639999866485596,4.909999847412109,35471106.0,4.574463844299316
2011-07-25,4.940000057220459,4.619999885559082,4.800000190734863,4.679999828338623,24932206.0,4.36018180847168
2011-07-26,4.860000133514404,4.610000133514404,4.670000076293945,4.78000020980835,17793742.0,4.453348636627197
2011-07-27,4.800000190734863,4.670000076293945,4.730000019073486,4.75,10016082.0,4.425398349761963
2011-07-28,4.75,4.53000020980835,4.699999809265137,4.590000152587891,12306277.0,4.276331901550293
2011-07-29,4.619999885559082,4.480000019073486,4.619999885559082,4.5,7996625.0,4.1924824714660645
2011-08-01,4.579999923706055,4.480000019073486,4.489999771118164,4.510000228881836,4796890.0,4.201798915863037
2011-08-02,4.510000228881836,4.340000152587891,4.510000228881836,4.440000057220459,7270464.0,4.136582374572754
2011-08-03,4.480000019073486,4.349999904632568,4.380000114440918,4.440000057220459,4421556.0,4.136582374572754
2011-08-04,4.519999980926514,4.440000057220459,4.440000057220459,4.46999979019165,4696046.0,4.16453218460083
2011-08-05,4.420000076293945,4.300000190734863,4.369999885559082,4.340000152587891,5489386.0,4.0434160232543945
2011-08-08,4.269999980926514,3.9200000762939453,4.260000228881836,4.03000020980835,10233946.0,3.754601001739502
2011-08-09,4.110000133514404,3.8299999237060547,3.9000000953674316,4.070000171661377,10323521.0,3.791867733001709
2011-08-10,4.230000019073486,4.099999904632568,4.099999904632568,4.119999885559082,8181482.0,3.8384501934051514
2011-08-11,4.190000057220459,3.9700000286102295,4.0,4.170000076293945,7542875.0,3.88503360748291
2011-08-12,4.300000190734863,4.150000095367432,4.179999828338623,4.28000020980835,9382269.0,3.9875171184539795
2011-08-15,4.320000171661377,4.230000019073486,4.28000020980835,4.289999961853027,5711057.0,3.9968340396881104
2011-08-16,4.599999904632568,4.269999980926514,4.449999809265137,4.28000020980835,14303820.0,3.9875171184539795
2011-08-17,4.369999885559082,4.210000038146973,4.210000038146973,4.28000020980835,7069862.0,3.9875171184539795
2011-08-18,4.320000171661377,4.199999809265137,4.28000020980835,4.210000038146973,5248794.0,3.9223008155822754
2011-08-19,4.159999847412109,4.050000190734863,4.110000133514404,4.110000133514404,5681171.0,3.829134225845337
2011-08-22,4.150000095367432,4.070000171661377,4.099999904632568,4.090000152587891,3045787.0,3.8105008602142334
2011-08-23,4.170000076293945,4.079999923706055,4.110000133514404,4.170000076293945,3902288.0,3.88503360748291
2011-08-24,4.210000038146973,4.110000133514404,4.199999809265137,4.130000114440918,3630479.0,3.8477671146392822
2011-08-25,4.260000228881836,4.130000114440918,4.130000114440918,4.25,6978431.0,3.9595673084259033
2011-08-26,4.360000133514404,4.199999809265137,4.21999979019165,4.349999904632568,8845645.0,4.052731990814209
2011-08-29,4.599999904632568,4.28000020980835,4.349999904632568,4.420000076293945,12731504.0,4.11794900894165
2011-08-30,4.409999847412109,4.28000020980835,4.349999904632568,4.289999961853027,9303353.0,3.9968340396881104
2011-08-31,4.309999942779541,4.170000076293945,4.28000020980835,4.230000019073486,6350704.0,3.9409339427948
2011-09-01,4.25,4.150000095367432,4.25,4.170000076293945,4184873.0,3.88503360748291
2011-09-02,4.179999828338623,4.099999904632568,4.170000076293945,4.110000133514404,3177858.0,3.829134225845337
2011-09-05,4.150000095367432,4.050000190734863,4.070000171661377,4.059999942779541,2900132.0,3.782550811767578
2011-09-06,4.079999923706055,4.0,4.019999980926514,4.059999942779541,2103891.0,3.782550811767578
2011-09-07,4.139999866485596,4.050000190734863,4.079999923706055,4.139999866485596,3379254.0,3.857083797454834
2011-09-08,4.159999847412109,4.070000171661377,4.150000095367432,4.070000171661377,2685548.0,3.791867733001709
2011-09-09,4.110000133514404,4.019999980926514,4.070000171661377,4.039999961853027,3138147.0,3.7639174461364746
2011-09-13,4.010000228881836,3.940000057220459,4.010000228881836,3.990000009536743,2476375.0,3.717334508895874
2011-09-14,4.070000171661377,3.9800000190734863,4.0,4.039999961853027,2666745.0,3.7639174461364746
2011-09-15,4.099999904632568,4.03000020980835,4.059999942779541,4.039999961853027,2603438.0,3.7639174461364746
2011-09-16,4.090000152587891,4.019999980926514,4.079999923706055,4.03000020980835,2397810.0,3.754601001739502
2011-09-19,4.039999961853027,3.890000104904175,4.039999961853027,3.9000000953674316,3135347.0,3.6334848403930664
2011-09-20,3.9600000381469727,3.869999885559082,3.9000000953674316,3.930000066757202,1578381.0,3.6614348888397217
2011-09-21,4.03000020980835,3.890000104904175,3.930000066757202,4.019999980926514,3389526.0,3.745284080505371
2011-09-22,4.03000020980835,3.890000104904175,4.0,3.9000000953674316,3406883.0,3.6334848403930664
2011-09-23,4.150000095367432,3.8299999237060547,3.8499999046325684,3.9800000190734863,6988266.0,3.7080178260803223
2011-09-26,3.9700000286102295,3.8399999141693115,3.950000047683716,3.890000104904175,4943503.0,3.6241681575775146
2011-09-27,3.930000066757202,3.8499999046325684,3.9000000953674316,3.869999885559082,2163294.0,3.605534791946411
2011-09-28,3.9100000858306885,3.740000009536743,3.9000000953674316,3.75,3910839.0,3.4937355518341064
2011-09-29,3.759999990463257,3.630000114440918,3.7300000190734863,3.6500000953674316,4284490.0,3.400568962097168
2011-09-30,3.690000057220459,3.5799999237060547,3.6600000858306885,3.6600000858306885,3738109.0,3.409885883331299
2011-10-10,3.6700000762939453,3.5899999141693115,3.6600000858306885,3.5999999046325684,1966212.0,3.3539857864379883
2011-10-11,3.7200000286102295,3.549999952316284,3.6500000953674316,3.5899999141693115,2331600.0,3.3446691036224365
2011-10-12,3.7100000381469727,3.5199999809265137,3.5799999237060547,3.700000047683716,3985290.0,3.4471521377563477
2011-10-13,3.950000047683716,3.6500000953674316,3.690000057220459,3.819999933242798,6439966.0,3.5589516162872314
2011-10-14,4.099999904632568,3.7200000286102295,3.7699999809265137,3.9600000381469727,10244282.0,3.689384937286377
2011-10-17,4.070000171661377,3.9000000953674316,3.9700000286102295,4.010000228881836,16412058.0,3.7359678745269775
2011-10-18,3.9800000190734863,3.859999895095825,3.9700000286102295,3.890000104904175,6330935.0,3.6241681575775146
2011-10-19,4.150000095367432,3.809999942779541,3.9000000953674316,3.9700000286102295,14197608.0,3.6987013816833496
2011-10-20,3.930000066757202,3.700000047683716,3.930000066757202,3.7300000190734863,5218648.0,3.475102186203003
2011-10-21,3.7899999618530273,3.680000066757202,3.700000047683716,3.7300000190734863,2480128.0,3.475102186203003
2011-10-24,3.9800000190734863,3.6500000953674316,3.75,3.940000057220459,6159468.0,3.6707515716552734
2011-10-25,4.039999961853027,3.859999895095825,3.9000000953674316,4.010000228881836,8244544.0,3.7359678745269775
2011-10-26,4.090000152587891,3.950000047683716,4.0,3.9600000381469727,16432342.0,3.689384937286377
2011-10-27,4.03000020980835,3.9000000953674316,3.9100000858306885,3.9700000286102295,8038060.0,3.6987013816833496
2011-10-28,4.210000038146973,4.0,4.010000228881836,4.070000171661377,17017451.0,3.791867733001709
2011-10-31,4.039999961853027,3.940000057220459,4.010000228881836,4.010000228881836,6441428.0,3.7359678745269775
2011-11-01,4.010000228881836,3.9200000762939453,3.940000057220459,3.950000047683716,5359427.0,3.680068016052246
2011-11-02,3.990000009536743,3.869999885559082,3.9000000953674316,3.9700000286102295,5612252.0,3.6987013816833496
2011-11-03,4.150000095367432,3.9700000286102295,3.9800000190734863,4.019999980926514,14303215.0,3.745284080505371
2011-11-04,4.119999885559082,3.990000009536743,4.0,4.099999904632568,12995686.0,3.819817066192627
2011-11-07,4.099999904632568,4.019999980926514,4.090000152587891,4.039999961853027,6596171.0,3.7639174461364746
2011-11-08,4.050000190734863,3.940000057220459,4.03000020980835,4.0,6911679.0,3.726651191711426
2011-11-09,4.039999961853027,3.940000057220459,3.990000009536743,4.019999980926514,4159255.0,3.745284080505371
2011-11-10,3.9800000190734863,3.890000104904175,3.950000047683716,3.9000000953674316,5896266.0,3.6334848403930664
2011-11-11,3.9600000381469727,3.880000114440918,3.9000000953674316,3.9200000762939453,2855680.0,3.652118444442749
2011-11-14,3.990000009536743,3.930000066757202,3.930000066757202,3.9800000190734863,4498576.0,3.7080178260803223
2011-11-15,4.0,3.950000047683716,3.9700000286102295,3.990000009536743,3850785.0,3.717334508895874
2011-11-16,4.0,3.8399999141693115,4.0,3.869999885559082,5538298.0,3.605534791946411
2011-11-17,3.9000000953674316,3.8299999237060547,3.869999885559082,3.8399999141693115,3025899.0,3.577584981918335
2011-11-18,3.859999895095825,3.7200000286102295,3.8299999237060547,3.740000009536743,3315500.0,3.4844188690185547
2011-11-21,3.759999990463257,3.700000047683716,3.740000009536743,3.75,2022090.0,3.4937355518341064
2011-11-22,3.7699999809265137,3.690000057220459,3.700000047683716,3.75,2232723.0,3.4937355518341064
2011-11-23,3.809999942779541,3.7300000190734863,3.75,3.759999990463257,2892219.0,3.503052234649658
2011-11-24,3.819999933242798,3.680000066757202,3.7300000190734863,3.759999990463257,3215052.0,3.503052234649658
2011-11-25,3.759999990463257,3.6600000858306885,3.75,3.690000057220459,2628696.0,3.437835454940796
2011-11-28,3.7100000381469727,3.6500000953674316,3.690000057220459,3.690000057220459,1809649.0,3.437835454940796
2011-11-29,3.75,3.690000057220459,3.700000047683716,3.740000009536743,2499111.0,3.4844188690185547
2011-11-30,3.740000009536743,3.5199999809265137,3.7200000286102295,3.549999952316284,3259060.0,3.3074028491973877
2011-12-01,3.740000009536743,3.630000114440918,3.6600000858306885,3.6600000858306885,4981633.0,3.409885883331299
2011-12-02,3.6500000953674316,3.569999933242798,3.5999999046325684,3.609999895095825,2427874.0,3.363302230834961
2011-12-05,3.619999885559082,3.5299999713897705,3.609999895095825,3.549999952316284,1757846.0,3.3074028491973877
2011-12-06,3.619999885559082,3.5199999809265137,3.5199999809265137,3.5799999237060547,1928253.0,3.335352659225464
2011-12-07,3.609999895095825,3.559999942779541,3.569999933242798,3.559999942779541,1072534.0,3.3167192935943604
2011-12-08,3.5899999141693115,3.5199999809265137,3.5899999141693115,3.549999952316284,1867458.0,3.3074028491973877
2011-12-09,3.609999895095825,3.5299999713897705,3.5399999618530273,3.559999942779541,2237671.0,3.3167192935943604
2011-12-12,3.5799999237060547,3.509999990463257,3.5799999237060547,3.5299999713897705,2199392.0,3.2887697219848633
2011-12-13,3.5,3.3499999046325684,3.5,3.3499999046325684,2849318.0,3.121070384979248
2011-12-14,3.390000104904175,3.2699999809265137,3.3499999046325684,3.2699999809265137,2209388.0,3.046537160873413
2011-12-15,3.369999885559082,3.25,3.2899999618530273,3.2699999809265137,3776829.0,3.046537160873413
2011-12-16,3.369999885559082,3.2699999809265137,3.299999952316284,3.359999895095825,2755334.0,3.1303870677948
2011-12-19,3.3399999141693115,3.25,3.319999933242798,3.319999933242798,2641224.0,3.093120574951172
2011-12-20,3.559999942779541,3.2899999618530273,3.319999933242798,3.380000114440918,4605522.0,3.149020195007324
2011-12-21,3.4600000381469727,3.319999933242798,3.4000000953674316,3.3399999141693115,3136306.0,3.1117537021636963
2011-12-22,3.3499999046325684,3.180000066757202,3.2899999618530273,3.3399999141693115,4367002.0,3.1117537021636963
2011-12-23,3.4200000762939453,3.299999952316284,3.3299999237060547,3.359999895095825,3246201.0,3.1303870677948
2011-12-26,3.390000104904175,3.309999942779541,3.3399999141693115,3.3399999141693115,1729487.0,3.1117537021636963
2011-12-27,3.3499999046325684,3.259999990463257,3.319999933242798,3.2799999713897705,1919110.0,3.055854082107544
2011-12-28,3.4600000381469727,3.2899999618530273,3.3499999046325684,3.380000114440918,7562909.0,3.149020195007324
2011-12-29,3.430000066757202,3.309999942779541,3.309999942779541,3.3299999237060547,3413331.0,3.1024370193481445
2011-12-30,3.4100000858306885,3.3299999237060547,3.3399999141693115,3.4000000953674316,3855499.0,3.1676533222198486
2012-01-04,3.4600000381469727,3.259999990463257,3.390000104904175,3.2699999809265137,4348935.0,3.046537160873413
2012-01-05,3.2699999809265137,3.1500000953674316,3.2699999809265137,3.200000047683716,3470350.0,2.981321096420288
2012-01-06,3.2899999618530273,3.0899999141693115,3.180000066757202,3.2300000190734863,5220501.0,3.0092709064483643
2012-01-09,3.3499999046325684,3.1500000953674316,3.240000009536743,3.3499999046325684,7469286.0,3.121070384979248
2012-01-10,3.450000047683716,3.309999942779541,3.3499999046325684,3.440000057220459,10379132.0,3.2049198150634766
2012-01-11,3.440000057220459,3.369999885559082,3.440000057220459,3.4000000953674316,5919713.0,3.1676533222198486
2012-01-12,3.5299999713897705,3.359999895095825,3.380000114440918,3.4000000953674316,8057393.0,3.1676533222198486
2012-01-13,3.4100000858306885,3.259999990463257,3.390000104904175,3.259999990463257,5217284.0,3.0372207164764404
2012-01-16,3.2699999809265137,3.190000057220459,3.2699999809265137,3.200000047683716,3036711.0,2.981321096420288
2012-01-17,3.369999885559082,3.2300000190734863,3.2699999809265137,3.369999885559082,6679705.0,3.1397035121917725
2012-01-18,3.4200000762939453,3.299999952316284,3.3299999237060547,3.299999952316284,5341091.0,3.0744872093200684
2012-01-19,3.380000114440918,3.2899999618530273,3.319999933242798,3.3499999046325684,5061826.0,3.121070384979248
2012-01-20,3.430000066757202,3.3399999141693115,3.369999885559082,3.4200000762939453,5618691.0,3.186286687850952
2012-01-30,3.440000057220459,3.359999895095825,3.4200000762939453,3.380000114440918,3645956.0,3.149020195007324
2012-01-31,3.390000104904175,3.3399999141693115,3.380000114440918,3.390000104904175,2624975.0,3.158336639404297
2012-02-01,3.4100000858306885,3.3399999141693115,3.380000114440918,3.3499999046325684,3202113.0,3.121070384979248
2012-02-02,3.4100000858306885,3.3399999141693115,3.3499999046325684,3.4100000858306885,3340260.0,3.1769700050354004
2012-02-03,3.450000047683716,3.390000104904175,3.4100000858306885,3.440000057220459,5940618.0,3.2049198150634766
2012-02-06,3.4600000381469727,3.4000000953674316,3.440000057220459,3.440000057220459,4847434.0,3.2049198150634766
2012-02-07,3.430000066757202,3.3299999237060547,3.430000066757202,3.369999885559082,3986562.0,3.1397035121917725
2012-02-08,3.450000047683716,3.3499999046325684,3.369999885559082,3.440000057220459,6304903.0,3.2049198150634766
2012-02-09,3.7799999713897705,3.4200000762939453,3.440000057220459,3.6500000953674316,33941661.0,3.400568962097168
2012-02-10,3.819999933242798,3.569999933242798,3.5999999046325684,3.700000047683716,29906989.0,3.4471521377563477
2012-02-13,3.6500000953674316,3.5299999713897705,3.5999999046325684,3.630000114440918,13660976.0,3.3819358348846436
2012-02-14,3.7100000381469727,3.549999952316284,3.630000114440918,3.680000066757202,10213050.0,3.428518772125244
2012-02-15,3.7200000286102295,3.5799999237060547,3.640000104904175,3.680000066757202,10028512.0,3.428518772125244
2012-02-16,3.7100000381469727,3.619999885559082,3.6700000762939453,3.680000066757202,6790381.0,3.428518772125244
2012-02-17,3.740000009536743,3.609999895095825,3.690000057220459,3.7100000381469727,9591357.0,3.4564690589904785
2012-02-20,3.9800000190734863,3.7300000190734863,3.799999952316284,3.869999885559082,28572290.0,3.605534791946411
2012-02-21,3.869999885559082,3.7699999809265137,3.799999952316284,3.859999895095825,18799862.0,3.5962181091308594
2012-02-22,4.03000020980835,3.8299999237060547,3.8299999237060547,3.950000047683716,23264347.0,3.680068016052246
2012-02-23,3.990000009536743,3.8499999046325684,3.9000000953674316,3.9000000953674316,13371160.0,3.6334848403930664
2012-02-24,4.21999979019165,3.880000114440918,3.9100000858306885,4.119999885559082,31141979.0,3.8384501934051514
2012-02-27,4.329999923706055,4.070000171661377,4.130000114440918,4.079999923706055,33231680.0,3.8011839389801025
2012-02-28,4.170000076293945,4.03000020980835,4.059999942779541,4.130000114440918,17042795.0,3.8477671146392822
2012-02-29,4.050000190734863,3.9200000762939453,4.050000190734863,3.930000066757202,16832019.0,3.6614348888397217
2012-03-01,4.0,3.890000104904175,3.9100000858306885,3.950000047683716,8322419.0,3.680068016052246
2012-03-02,4.150000095367432,3.940000057220459,3.950000047683716,4.130000114440918,18551521.0,3.8477671146392822
2012-03-05,4.320000171661377,4.119999885559082,4.170000076293945,4.139999866485596,22852466.0,3.857083797454834
2012-03-06,4.130000114440918,4.019999980926514,4.119999885559082,4.059999942779541,10202007.0,3.782550811767578
2012-03-07,4.110000133514404,3.9700000286102295,3.990000009536743,4.03000020980835,8652048.0,3.754601001739502
2012-03-08,4.139999866485596,4.03000020980835,4.03000020980835,4.079999923706055,8365460.0,3.8011839389801025
2012-03-09,4.110000133514404,4.010000228881836,4.079999923706055,4.079999923706055,8064295.0,3.8011839389801025
2012-03-12,4.099999904632568,3.9600000381469727,4.090000152587891,4.0,11401193.0,3.726651191711426
2012-03-13,4.070000171661377,3.9800000190734863,3.990000009536743,4.050000190734863,8357049.0,3.7732343673706055
2012-03-14,4.090000152587891,3.690000057220459,4.050000190734863,3.809999942779541,17188247.0,3.549635410308838
2012-03-15,3.7899999618530273,3.609999895095825,3.7699999809265137,3.6600000858306885,10511169.0,3.409885883331299
2012-03-16,3.7300000190734863,3.619999885559082,3.6500000953674316,3.7300000190734863,6282575.0,3.475102186203003
2012-03-19,3.7699999809265137,3.6700000762939453,3.680000066757202,3.759999990463257,5697249.0,3.503052234649658
2012-03-20,3.809999942779541,3.690000057220459,3.759999990463257,3.740000009536743,6990921.0,3.4844188690185547
2012-03-21,3.809999942779541,3.7100000381469727,3.75,3.7699999809265137,5764174.0,3.512368679046631
2012-03-22,3.8499999046325684,3.7300000190734863,3.7699999809265137,3.809999942779541,8124233.0,3.549635410308838
2012-03-23,3.7799999713897705,3.6600000858306885,3.7799999713897705,3.7100000381469727,5663852.0,3.4564690589904785
2012-03-26,3.7100000381469727,3.630000114440918,3.630000114440918,3.690000057220459,3343856.0,3.437835454940796
2012-03-27,3.7200000286102295,3.6600000858306885,3.700000047683716,3.6700000762939453,3177798.0,3.4192023277282715
2012-03-28,3.700000047683716,3.509999990463257,3.6700000762939453,3.5299999713897705,6443401.0,3.2887697219848633
2012-03-29,3.619999885559082,3.450000047683716,3.509999990463257,3.549999952316284,5604991.0,3.3074028491973877
2012-03-30,3.569999933242798,3.4800000190734863,3.5299999713897705,3.549999952316284,3587947.0,3.3074028491973877
2012-04-05,3.6500000953674316,3.509999990463257,3.559999942779541,3.640000104904175,4975023.0,3.3912525177001953
2012-04-06,3.700000047683716,3.5999999046325684,3.640000104904175,3.680000066757202,5727457.0,3.428518772125244
2012-04-09,3.680000066757202,3.5999999046325684,3.680000066757202,3.609999895095825,2848212.0,3.363302230834961
2012-04-10,3.7200000286102295,3.549999952316284,3.5799999237060547,3.7100000381469727,5906947.0,3.4564690589904785
2012-04-11,3.950000047683716,3.630000114440918,3.6600000858306885,3.819999933242798,14476345.0,3.5589516162872314
2012-04-12,3.9000000953674316,3.7799999713897705,3.8399999141693115,3.890000104904175,11393047.0,3.6241681575775146
2012-04-13,3.940000057220459,3.8499999046325684,3.9000000953674316,3.869999885559082,12606309.0,3.605534791946411
2012-04-16,4.0,3.809999942779541,3.8299999237060547,3.9600000381469727,13379580.0,3.689384937286377
2012-04-17,4.019999980926514,3.7799999713897705,3.940000057220459,3.799999952316284,9933128.0,3.540318727493286
2012-04-18,3.9700000286102295,3.7899999618530273,3.799999952316284,3.9600000381469727,10006163.0,3.689384937286377
2012-04-19,3.950000047683716,3.869999885559082,3.9200000762939453,3.9000000953674316,7388604.0,3.6334848403930664
2012-04-20,4.099999904632568,3.8399999141693115,3.9200000762939453,3.990000009536743,20374706.0,3.717334508895874
2012-04-23,3.990000009536743,3.8499999046325684,3.950000047683716,3.890000104904175,12447910.0,3.6241681575775146
2012-04-24,3.9800000190734863,3.7799999713897705,3.8299999237060547,3.950000047683716,13501234.0,3.680068016052246
2012-04-25,4.239999771118164,3.9000000953674316,3.950000047683716,4.139999866485596,37533911.0,3.857083797454834
2012-04-26,4.230000019073486,4.059999942779541,4.179999828338623,4.079999923706055,23806903.0,3.8011839389801025
2012-04-27,4.050000190734863,3.9200000762939453,4.050000190734863,3.930000066757202,15484114.0,3.6614348888397217
2012-05-02,4.0,3.869999885559082,3.930000066757202,3.930000066757202,12099207.0,3.6614348888397217
2012-05-03,3.930000066757202,3.8299999237060547,3.9200000762939453,3.880000114440918,9277427.0,3.614851474761963
2012-05-04,3.890000104904175,3.8399999141693115,3.869999885559082,3.880000114440918,6830112.0,3.614851474761963
2012-05-07,3.859999895095825,3.7699999809265137,3.8499999046325684,3.799999952316284,8199343.0,3.540318727493286
2012-05-08,3.8399999141693115,3.759999990463257,3.799999952316284,3.819999933242798,5912636.0,3.5589516162872314
2012-05-09,3.809999942779541,3.7200000286102295,3.809999942779541,3.7300000190734863,5296243.0,3.475102186203003
2012-05-10,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.475102186203003
2012-05-11,3.75,3.6700000762939453,3.7300000190734863,3.680000066757202,4401760.0,3.428518772125244
2012-05-14,3.799999952316284,3.7200000286102295,3.7300000190734863,3.7300000190734863,6443648.0,3.475102186203003
2012-05-15,3.809999942779541,3.690000057220459,3.7200000286102295,3.809999942779541,6866732.0,3.549635410308838
2012-05-16,3.799999952316284,3.7300000190734863,3.799999952316284,3.7300000190734863,3524649.0,3.475102186203003
2012-05-17,3.7799999713897705,3.7200000286102295,3.7300000190734863,3.7799999713897705,3528257.0,3.5216853618621826
2012-05-18,3.759999990463257,3.619999885559082,3.740000009536743,3.640000104904175,5640484.0,3.3912525177001953
2012-05-21,3.6600000858306885,3.569999933242798,3.6500000953674316,3.5999999046325684,3301883.0,3.3539857864379883
2012-05-22,3.6600000858306885,3.619999885559082,3.640000104904175,3.6600000858306885,3490335.0,3.409885883331299
2012-05-23,3.690000057220459,3.5999999046325684,3.6600000858306885,3.630000114440918,3700679.0,3.3819358348846436
2012-05-24,3.6600000858306885,3.5899999141693115,3.609999895095825,3.5999999046325684,3409848.0,3.3539857864379883
2012-05-25,3.619999885559082,3.5799999237060547,3.5999999046325684,3.5899999141693115,2915290.0,3.3446691036224365
2012-05-28,3.690000057220459,3.5,3.5799999237060547,3.6700000762939453,5513657.0,3.4192023277282715
2012-05-29,3.7200000286102295,3.6500000953674316,3.6500000953674316,3.690000057220459,5793365.0,3.437835454940796
2012-05-30,3.7799999713897705,3.680000066757202,3.7100000381469727,3.7100000381469727,5374593.0,3.4564690589904785
2012-05-31,3.7300000190734863,3.6500000953674316,3.690000057220459,3.690000057220459,3973680.0,3.437835454940796
2012-06-01,3.799999952316284,3.690000057220459,3.690000057220459,3.7699999809265137,7865763.0,3.512368679046631
2012-06-04,3.75,3.5899999141693115,3.690000057220459,3.619999885559082,5278230.0,3.372619152069092
2012-06-05,3.6600000858306885,3.569999933242798,3.619999885559082,3.609999895095825,3028292.0,3.363302230834961
2012-06-06,3.630000114440918,3.5199999809265137,3.609999895095825,3.559999942779541,3559336.0,3.3167192935943604
2012-06-07,3.640000104904175,3.5299999713897705,3.5899999141693115,3.559999942779541,2970007.0,3.3167192935943604
2012-06-08,3.640000104904175,3.5399999618530273,3.619999885559082,3.549999952316284,3431923.0,3.3074028491973877
2012-06-11,3.680000066757202,3.5399999618530273,3.5799999237060547,3.619999885559082,4178865.0,3.372619152069092
2012-06-12,3.700000047683716,3.5899999141693115,3.619999885559082,3.6600000858306885,4843328.0,3.409885883331299
2012-06-13,3.690000057220459,3.630000114440918,3.6600000858306885,3.680000066757202,4239538.0,3.428518772125244
2012-06-14,3.680000066757202,3.5899999141693115,3.680000066757202,3.5999999046325684,4113200.0,3.3539857864379883
2012-06-15,3.759999990463257,3.5799999237060547,3.5999999046325684,3.690000057220459,9569981.0,3.437835454940796
2012-06-18,3.7100000381469727,3.6600000858306885,3.6700000762939453,3.680000066757202,3850192.0,3.428518772125244
2012-06-19,3.700000047683716,3.619999885559082,3.700000047683716,3.640000104904175,2641116.0,3.3912525177001953
2012-06-20,3.640000104904175,3.5899999141693115,3.630000114440918,3.609999895095825,2152606.0,3.363302230834961
2012-06-21,3.609999895095825,3.549999952316284,3.5999999046325684,3.5999999046325684,2443829.0,3.3539857864379883
2012-06-25,3.5899999141693115,3.4800000190734863,3.5899999141693115,3.490000009536743,2355900.0,3.2515029907226562
2012-06-26,3.5299999713897705,3.390000104904175,3.490000009536743,3.509999990463257,3619391.0,3.270136594772339
2012-06-27,3.5399999618530273,3.450000047683716,3.5199999809265137,3.4600000381469727,2168988.0,3.22355318069458
2012-06-28,3.5,3.390000104904175,3.4600000381469727,3.390000104904175,2079099.0,3.158336639404297
2012-06-29,3.4200000762939453,3.3399999141693115,3.390000104904175,3.4200000762939453,2045242.0,3.186286687850952
2012-07-02,3.549999952316284,3.4200000762939453,3.4200000762939453,3.5299999713897705,9645857.0,3.2887697219848633
2012-07-03,3.630000114440918,3.4600000381469727,3.5199999809265137,3.569999933242798,10449765.0,3.326036214828491
2012-07-04,3.559999942779541,3.4800000190734863,3.559999942779541,3.5199999809265137,2775670.0,3.2794528007507324
2012-07-05,3.549999952316284,3.450000047683716,3.5,3.4700000286102295,2018721.0,3.2328696250915527
2012-07-06,3.549999952316284,3.4800000190734863,3.5199999809265137,3.5299999713897705,3822340.0,3.2887697219848633
2012-07-09,3.509999990463257,3.369999885559082,3.5,3.380000114440918,3135511.0,3.149020195007324
2012-07-10,3.6700000762939453,3.259999990463257,3.369999885559082,3.5,13708945.0,3.260819911956787
2012-07-11,3.4800000190734863,3.4200000762939453,3.450000047683716,3.440000057220459,2659095.0,3.2049198150634766
2012-07-12,3.490000009536743,3.4100000858306885,3.4100000858306885,3.4700000286102295,1935221.0,3.2328696250915527
2012-07-13,3.549999952316284,3.430000066757202,3.430000066757202,3.4700000286102295,2872611.0,3.2328696250915527
2012-07-16,3.4600000381469727,3.319999933242798,3.4600000381469727,3.3299999237060547,2485625.0,3.1024370193481445
2012-07-17,3.390000104904175,3.299999952316284,3.319999933242798,3.380000114440918,1783459.0,3.149020195007324
2012-07-18,3.380000114440918,3.299999952316284,3.380000114440918,3.359999895095825,2530361.0,3.1303870677948
2012-07-19,3.4200000762939453,3.3299999237060547,3.359999895095825,3.4000000953674316,2502147.0,3.1676533222198486
2012-07-20,3.440000057220459,3.3499999046325684,3.359999895095825,3.390000104904175,2361707.0,3.158336639404297
2012-07-23,3.380000114440918,3.309999942779541,3.380000114440918,3.3299999237060547,1522826.0,3.1024370193481445
2012-07-24,3.380000114440918,3.2899999618530273,3.3299999237060547,3.369999885559082,1310536.0,3.1397035121917725
2012-07-25,3.359999895095825,3.319999933242798,3.3399999141693115,3.3299999237060547,1188863.0,3.1024370193481445
2012-07-26,3.3499999046325684,3.259999990463257,3.319999933242798,3.2899999618530273,2310526.0,3.0651702880859375
2012-07-27,3.319999933242798,3.259999990463257,3.299999952316284,3.2799999713897705,1187356.0,3.055854082107544
2012-07-30,3.2799999713897705,3.180000066757202,3.2799999713897705,3.2300000190734863,2202620.0,3.0092709064483643
2012-07-31,3.240000009536743,3.1600000858306885,3.240000009536743,3.2300000190734863,1983105.0,3.0092709064483643
2012-08-01,3.259999990463257,3.190000057220459,3.2200000286102295,3.240000009536743,2761443.0,3.018587350845337
2012-08-02,3.240000009536743,3.1500000953674316,3.240000009536743,3.1600000858306885,2209054.0,2.94405460357666
2012-08-03,3.440000057220459,3.130000114440918,3.1700000762939453,3.4200000762939453,11970503.0,3.186286687850952
2012-08-06,3.4600000381469727,3.3299999237060547,3.3499999046325684,3.390000104904175,20841643.0,3.158336639404297
2012-08-07,3.369999885559082,3.2799999713897705,3.3499999046325684,3.3499999046325684,11668743.0,3.121070384979248
2012-08-08,3.359999895095825,3.299999952316284,3.3399999141693115,3.319999933242798,4463561.0,3.093120574951172
2012-08-09,3.380000114440918,3.299999952316284,3.309999942779541,3.3499999046325684,6791839.0,3.121070384979248
2012-08-10,3.3299999237060547,3.240000009536743,3.319999933242798,3.25,6521383.0,3.0279040336608887
2012-08-13,3.240000009536743,3.180000066757202,3.240000009536743,3.190000057220459,3547584.0,2.9720046520233154
2012-08-14,3.2300000190734863,3.1600000858306885,3.190000057220459,3.2300000190734863,2664151.0,3.0092709064483643
2012-08-15,3.2200000286102295,3.1600000858306885,3.2100000381469727,3.1700000762939453,2107962.0,2.953371047973633
2012-08-16,3.190000057220459,3.1500000953674316,3.1700000762939453,3.1600000858306885,2049600.0,2.94405460357666
2012-08-17,3.190000057220459,3.1500000953674316,3.180000066757202,3.190000057220459,1516105.0,2.9720046520233154
2012-08-20,3.1700000762939453,3.130000114440918,3.1700000762939453,3.1600000858306885,1986024.0,2.94405460357666
2012-08-21,3.200000047683716,3.1600000858306885,3.1600000858306885,3.190000057220459,2464628.0,2.9720046520233154
2012-08-22,3.2200000286102295,3.1500000953674316,3.1700000762939453,3.1700000762939453,2341790.0,2.953371047973633
2012-08-23,3.200000047683716,3.1600000858306885,3.1700000762939453,3.200000047683716,1889812.0,2.981321096420288
2012-08-24,3.200000047683716,3.140000104904175,3.190000057220459,3.140000104904175,2165712.0,2.9254212379455566
2012-08-27,3.140000104904175,3.0899999141693115,3.130000114440918,3.0899999141693115,2299627.0,2.8788375854492188
2012-08-28,3.119999885559082,3.069999933242798,3.0899999141693115,3.0899999141693115,1602106.0,2.8788375854492188
2012-08-29,3.0999999046325684,3.0299999713897705,3.0999999046325684,3.0399999618530273,2205698.0,2.832254648208618
2012-08-30,3.059999942779541,2.9800000190734863,3.0399999618530273,3.0,2028941.0,2.7949883937835693
2012-08-31,3.0199999809265137,2.9800000190734863,3.0,3.0,1805123.0,2.7949883937835693
2012-09-03,3.059999942779541,2.9800000190734863,3.0,3.049999952316284,2219859.0,2.84157133102417
2012-09-04,3.059999942779541,2.990000009536743,3.059999942779541,2.990000009536743,1847561.0,2.7856717109680176
2012-09-05,3.0299999713897705,2.9800000190734863,2.9800000190734863,3.009999990463257,1382727.0,2.804304599761963
2012-09-06,3.0299999713897705,3.0,3.009999990463257,3.0199999809265137,1316944.0,2.8136215209960938
2012-09-07,3.1500000953674316,3.0299999713897705,3.0399999618530273,3.119999885559082,5171012.0,2.906787872314453
2012-09-10,3.200000047683716,3.109999895095825,3.109999895095825,3.130000114440918,3351837.0,2.916104555130005
2012-09-11,3.119999885559082,3.0799999237060547,3.119999885559082,3.0999999046325684,2511402.0,2.8881545066833496
2012-09-12,3.140000104904175,3.0899999141693115,3.0999999046325684,3.119999885559082,2759699.0,2.906787872314453
2012-09-13,3.119999885559082,3.059999942779541,3.119999885559082,3.069999933242798,2698750.0,2.8602044582366943
2012-09-14,3.119999885559082,3.049999952316284,3.0799999237060547,3.0899999141693115,2672741.0,2.8788375854492188
2012-09-17,3.130000114440918,3.0299999713897705,3.0799999237060547,3.0399999618530273,3123689.0,2.832254648208618
2012-09-18,3.0399999618530273,3.009999990463257,3.0399999618530273,3.0199999809265137,1529912.0,2.8136215209960938
2012-09-19,3.059999942779541,3.009999990463257,3.009999990463257,3.0399999618530273,1286166.0,2.832254648208618
2012-09-20,3.0299999713897705,2.940000057220459,3.0299999713897705,2.940000057220459,2202945.0,2.739088773727417
2012-09-21,2.9800000190734863,2.9200000762939453,2.950000047683716,2.930000066757202,1518278.0,2.7297720909118652
2012-09-24,2.950000047683716,2.9000000953674316,2.930000066757202,2.940000057220459,1239901.0,2.739088773727417
2012-09-25,2.950000047683716,2.9100000858306885,2.9200000762939453,2.9200000762939453,1362404.0,2.7204551696777344
2012-09-26,2.930000066757202,2.8299999237060547,2.9000000953674316,2.8399999141693115,1492411.0,2.6459219455718994
2012-09-27,2.9100000858306885,2.799999952316284,2.8299999237060547,2.890000104904175,2105402.0,2.6925055980682373
2012-09-28,2.950000047683716,2.869999885559082,2.890000104904175,2.9200000762939453,2234964.0,2.7204551696777344
2012-10-08,2.940000057220459,2.890000104904175,2.930000066757202,2.9000000953674316,1473469.0,2.70182204246521
2012-10-09,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.9600000381469727,2361246.0,2.7577219009399414
2012-10-10,3.0199999809265137,2.940000057220459,2.9600000381469727,3.009999990463257,3240731.0,2.804304599761963
2012-10-11,3.130000114440918,2.9700000286102295,2.990000009536743,2.9800000190734863,4606955.0,2.776355266571045
2012-10-12,3.0299999713897705,2.9600000381469727,2.9800000190734863,3.009999990463257,2260064.0,2.804304599761963
2012-10-15,3.009999990463257,2.950000047683716,3.0,2.9700000286102295,1419502.0,2.767038345336914
2012-10-16,3.0,2.9600000381469727,2.9800000190734863,2.9700000286102295,1564773.0,2.767038345336914
2012-10-17,2.9800000190734863,2.940000057220459,2.9800000190734863,2.9700000286102295,1249626.0,2.767038345336914
2012-10-18,3.0799999237060547,2.9700000286102295,2.9800000190734863,3.049999952316284,7554607.0,2.84157133102417
2012-10-19,3.0899999141693115,3.0199999809265137,3.049999952316284,3.0399999618530273,4261422.0,2.832254648208618
2012-10-22,3.0899999141693115,3.009999990463257,3.0299999713897705,3.059999942779541,3517441.0,2.8508880138397217
2012-10-23,3.369999885559082,3.0399999618530273,3.049999952316284,3.200000047683716,24643408.0,2.981321096420288
2012-10-24,3.1600000858306885,3.0799999237060547,3.140000104904175,3.109999895095825,13648467.0,2.8974711894989014
2012-10-25,3.1500000953674316,3.049999952316284,3.119999885559082,3.059999942779541,6754599.0,2.8508880138397217
2012-10-26,3.069999933242798,3.0,3.059999942779541,3.009999990463257,4406870.0,2.804304599761963
2012-10-29,3.009999990463257,2.950000047683716,3.0,2.990000009536743,2311606.0,2.7856717109680176
2012-10-30,3.069999933242798,2.9700000286102295,2.990000009536743,3.0199999809265137,2919330.0,2.8136215209960938
2012-10-31,3.0299999713897705,2.9800000190734863,3.009999990463257,3.009999990463257,2137213.0,2.804304599761963
2012-11-01,3.1700000762939453,3.009999990463257,3.009999990463257,3.140000104904175,10612272.0,2.9254212379455566
2012-11-02,3.2699999809265137,3.0999999046325684,3.0999999046325684,3.2300000190734863,14858496.0,3.0092709064483643
2012-11-05,3.25,3.1500000953674316,3.200000047683716,3.190000057220459,6676979.0,2.9720046520233154
2012-11-06,3.200000047683716,3.0399999618530273,3.1700000762939453,3.109999895095825,7618515.0,2.8974711894989014
2012-11-07,3.140000104904175,3.069999933242798,3.119999885559082,3.0799999237060547,2781411.0,2.869520902633667
2012-11-08,3.130000114440918,3.009999990463257,3.059999942779541,3.0199999809265137,4446116.0,2.8136215209960938
2012-11-09,3.059999942779541,3.009999990463257,3.0199999809265137,3.0299999713897705,2568469.0,2.8229382038116455
2012-11-12,3.0999999046325684,3.0199999809265137,3.0199999809265137,3.0999999046325684,2807148.0,2.8881545066833496
2012-11-13,3.0999999046325684,2.9700000286102295,3.0999999046325684,2.990000009536743,3929201.0,2.7856717109680176
2012-11-14,2.990000009536743,2.930000066757202,2.990000009536743,2.9600000381469727,2320038.0,2.7577219009399414
2012-11-15,3.0,2.9000000953674316,2.9200000762939453,2.9100000858306885,2291722.0,2.711138963699341
2012-11-16,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9100000858306885,1988657.0,2.711138963699341
2012-11-19,2.930000066757202,2.880000114440918,2.9000000953674316,2.9200000762939453,1351333.0,2.7204551696777344
2012-11-20,2.9700000286102295,2.9200000762939453,2.940000057220459,2.930000066757202,2289808.0,2.7297720909118652
2012-11-21,3.0,2.9000000953674316,2.9100000858306885,2.990000009536743,2262673.0,2.7856717109680176
2012-11-22,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.940000057220459,1907800.0,2.739088773727417
2012-11-23,2.9700000286102295,2.930000066757202,2.940000057220459,2.940000057220459,1400226.0,2.739088773727417
2012-11-26,2.9600000381469727,2.9100000858306885,2.950000047683716,2.9200000762939453,1317204.0,2.7204551696777344
2012-11-27,2.9100000858306885,2.809999942779541,2.9100000858306885,2.819999933242798,1985751.0,2.627288818359375
2012-11-28,2.819999933242798,2.7300000190734863,2.819999933242798,2.75,1677376.0,2.56207275390625
2012-11-29,2.7899999618530273,2.740000009536743,2.759999990463257,2.75,1289007.0,2.56207275390625
2012-11-30,2.869999885559082,2.7300000190734863,2.75,2.8399999141693115,2757840.0,2.6459219455718994
2012-12-03,2.880000114440918,2.7899999618530273,2.819999933242798,2.809999942779541,2485078.0,2.6179721355438232
2012-12-04,2.8399999141693115,2.7300000190734863,2.7799999713897705,2.8399999141693115,1963238.0,2.6459219455718994
2012-12-05,2.9600000381469727,2.8299999237060547,2.8399999141693115,2.930000066757202,4374387.0,2.7297720909118652
2012-12-06,2.940000057220459,2.9000000953674316,2.9200000762939453,2.930000066757202,3076134.0,2.7297720909118652
2012-12-07,3.0,2.9100000858306885,2.930000066757202,2.9700000286102295,5457481.0,2.767038345336914
2012-12-10,3.0,2.950000047683716,2.9700000286102295,2.9800000190734863,4496578.0,2.776355266571045
2012-12-11,3.0199999809265137,2.940000057220459,2.9700000286102295,2.9700000286102295,5242831.0,2.767038345336914
2012-12-12,2.9800000190734863,2.9000000953674316,2.9600000381469727,2.950000047683716,4110455.0,2.7484052181243896
2012-12-13,2.990000009536743,2.9100000858306885,2.950000047683716,2.940000057220459,3798263.0,2.739088773727417
2012-12-14,3.049999952316284,2.9200000762939453,2.9200000762939453,3.0399999618530273,8336654.0,2.832254648208618
2012-12-17,3.0999999046325684,3.0199999809265137,3.049999952316284,3.049999952316284,6757858.0,2.84157133102417
2012-12-18,3.0799999237060547,3.0,3.0399999618530273,3.0199999809265137,6512869.0,2.8136215209960938
2012-12-19,3.049999952316284,3.0,3.0199999809265137,3.0199999809265137,4738704.0,2.8136215209960938
2012-12-20,3.0299999713897705,2.9700000286102295,3.0199999809265137,3.0199999809265137,3588991.0,2.8136215209960938
2012-12-21,3.0399999618530273,2.9700000286102295,3.0199999809265137,3.0,4328010.0,2.7949883937835693
2012-12-24,3.0199999809265137,2.9700000286102295,2.990000009536743,3.0,2634899.0,2.7949883937835693
2012-12-25,3.109999895095825,2.9800000190734863,2.990000009536743,3.069999933242798,9279817.0,2.8602044582366943
2012-12-26,3.180000066757202,3.059999942779541,3.069999933242798,3.130000114440918,10419811.0,2.916104555130005
2012-12-27,3.200000047683716,3.0899999141693115,3.130000114440918,3.0999999046325684,6697736.0,2.8881545066833496
2012-12-28,3.380000114440918,3.0899999141693115,3.0899999141693115,3.200000047683716,13362127.0,2.981321096420288
2012-12-31,3.319999933242798,3.190000057220459,3.190000057220459,3.2899999618530273,13865036.0,3.0651702880859375
2013-01-04,3.440000057220459,3.259999990463257,3.299999952316284,3.380000114440918,16279119.0,3.149020195007324
2013-01-07,3.4000000953674316,3.2899999618530273,3.319999933242798,3.319999933242798,8795198.0,3.093120574951172
2013-01-08,3.390000104904175,3.2799999713897705,3.369999885559082,3.319999933242798,10382814.0,3.093120574951172
2013-01-09,3.319999933242798,3.2300000190734863,3.299999952316284,3.2799999713897705,6836681.0,3.055854082107544
2013-01-10,3.359999895095825,3.25,3.2799999713897705,3.309999942779541,8519092.0,3.083803653717041
2013-01-11,3.319999933242798,3.1600000858306885,3.319999933242798,3.190000057220459,8081940.0,2.9720046520233154
2013-01-14,3.2899999618530273,3.1700000762939453,3.180000066757202,3.2799999713897705,5264127.0,3.055854082107544
2013-01-15,3.359999895095825,3.2699999809265137,3.2799999713897705,3.309999942779541,5314101.0,3.083803653717041
2013-01-16,3.309999942779541,3.2100000381469727,3.309999942779541,3.259999990463257,5371670.0,3.0372207164764404
2013-01-17,3.299999952316284,3.2200000286102295,3.259999990463257,3.240000009536743,3766818.0,3.018587350845337
2013-01-18,3.319999933242798,3.2200000286102295,3.2300000190734863,3.309999942779541,5590020.0,3.083803653717041
2013-01-21,3.359999895095825,3.299999952316284,3.309999942779541,3.319999933242798,5421687.0,3.093120574951172
2013-01-22,3.319999933242798,3.2300000190734863,3.319999933242798,3.259999990463257,4668405.0,3.0372207164764404
2013-01-23,3.299999952316284,3.2300000190734863,3.25,3.2699999809265137,3864613.0,3.046537160873413
2013-01-24,3.2899999618530273,3.1500000953674316,3.2699999809265137,3.180000066757202,6279153.0,2.9626877307891846
2013-01-25,3.180000066757202,3.119999885559082,3.180000066757202,3.1700000762939453,2337522.0,2.953371047973633
2013-01-28,3.2300000190734863,3.130000114440918,3.140000104904175,3.2200000286102295,5559507.0,2.9999539852142334
2013-01-29,3.319999933242798,3.200000047683716,3.2200000286102295,3.25,6112668.0,3.0279040336608887
2013-01-30,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.259999990463257,4105024.0,3.0372207164764404
2013-01-31,3.25,3.1600000858306885,3.25,3.180000066757202,4531345.0,2.9626877307891846
2013-02-01,3.200000047683716,3.1500000953674316,3.1700000762939453,3.200000047683716,3328160.0,2.981321096420288
2013-02-04,3.2100000381469727,3.130000114440918,3.200000047683716,3.1500000953674316,4226109.0,2.9347379207611084
2013-02-05,3.259999990463257,3.130000114440918,3.1600000858306885,3.25,5722149.0,3.0279040336608887
2013-02-06,3.240000009536743,3.190000057220459,3.240000009536743,3.2100000381469727,3217970.0,2.99063777923584
2013-02-07,3.2200000286102295,3.180000066757202,3.2100000381469727,3.2200000286102295,1996521.0,2.9999539852142334
2013-02-08,3.25,3.190000057220459,3.200000047683716,3.2300000190734863,2919080.0,3.0092709064483643
2013-02-18,3.259999990463257,3.2200000286102295,3.2300000190734863,3.240000009536743,3043272.0,3.018587350845337
2013-02-19,3.240000009536743,3.1600000858306885,3.2200000286102295,3.1700000762939453,3032797.0,2.953371047973633
2013-02-20,3.200000047683716,3.1500000953674316,3.180000066757202,3.200000047683716,3409444.0,2.981321096420288
2013-02-21,3.200000047683716,3.109999895095825,3.180000066757202,3.140000104904175,4132140.0,2.9254212379455566
2013-02-22,3.2100000381469727,3.119999885559082,3.130000114440918,3.1500000953674316,3427464.0,2.9347379207611084
2013-02-25,3.1600000858306885,3.109999895095825,3.140000104904175,3.1500000953674316,2534363.0,2.9347379207611084
2013-02-26,3.140000104904175,3.059999942779541,3.119999885559082,3.069999933242798,2992658.0,2.8602044582366943
2013-02-27,3.0999999046325684,3.049999952316284,3.049999952316284,3.0799999237060547,1937811.0,2.869520902633667
2013-02-28,3.140000104904175,3.069999933242798,3.0799999237060547,3.140000104904175,3947666.0,2.9254212379455566
2013-03-01,3.140000104904175,3.0899999141693115,3.140000104904175,3.119999885559082,3078727.0,2.906787872314453
2013-03-04,3.059999942779541,2.8499999046325684,3.049999952316284,2.880000114440918,8310606.0,2.6831886768341064
2013-03-05,2.930000066757202,2.869999885559082,2.880000114440918,2.9200000762939453,3171166.0,2.7204551696777344
2013-03-06,2.950000047683716,2.9000000953674316,2.9200000762939453,2.940000057220459,3685674.0,2.739088773727417
2013-03-07,2.9800000190734863,2.9100000858306885,2.940000057220459,2.940000057220459,4250507.0,2.739088773727417
2013-03-08,2.9600000381469727,2.9200000762939453,2.940000057220459,2.9200000762939453,1919149.0,2.7204551696777344
2013-03-11,2.940000057220459,2.9000000953674316,2.9200000762939453,2.940000057220459,1542215.0,2.739088773727417
2013-03-12,2.9600000381469727,2.859999895095825,2.940000057220459,2.9000000953674316,3027761.0,2.70182204246521
2013-03-13,2.9000000953674316,2.859999895095825,2.9000000953674316,2.869999885559082,2036233.0,2.6738719940185547
2013-03-14,2.880000114440918,2.8499999046325684,2.8499999046325684,2.859999895095825,1536190.0,2.664555311203003
2013-03-15,2.880000114440918,2.809999942779541,2.869999885559082,2.8499999046325684,2426375.0,2.655238628387451
2013-03-18,2.859999895095825,2.809999942779541,2.8499999046325684,2.809999942779541,1717450.0,2.6179721355438232
2013-03-19,2.859999895095825,2.809999942779541,2.809999942779541,2.859999895095825,2036582.0,2.664555311203003
2013-03-20,2.9200000762939453,2.8299999237060547,2.859999895095825,2.9200000762939453,4381590.0,2.7204551696777344
2013-03-21,2.930000066757202,2.890000104904175,2.9100000858306885,2.9100000858306885,2862465.0,2.711138963699341
2013-03-22,2.930000066757202,2.890000104904175,2.9000000953674316,2.930000066757202,1604845.0,2.7297720909118652
2013-03-25,2.940000057220459,2.9000000953674316,2.9200000762939453,2.930000066757202,1927128.0,2.7297720909118652
2013-03-26,2.9600000381469727,2.890000104904175,2.930000066757202,2.9200000762939453,2703271.0,2.7204551696777344
2013-03-27,2.930000066757202,2.869999885559082,2.9000000953674316,2.9000000953674316,2512851.0,2.70182204246521
2013-03-28,2.890000104904175,2.809999942779541,2.890000104904175,2.819999933242798,2484100.0,2.627288818359375
2013-03-29,2.8499999046325684,2.7699999809265137,2.819999933242798,2.7899999618530273,2221865.0,2.5993387699127197
2013-04-01,2.9000000953674316,2.799999952316284,2.809999942779541,2.8399999141693115,2385837.0,2.6459219455718994
2013-04-02,2.869999885559082,2.819999933242798,2.8399999141693115,2.8299999237060547,1930611.0,2.6366052627563477
2013-04-03,2.8499999046325684,2.799999952316284,2.8499999046325684,2.8299999237060547,1318267.0,2.6366052627563477
2013-04-08,2.809999942779541,2.75,2.759999990463257,2.799999952316284,1730679.0,2.6086556911468506
2013-04-09,2.819999933242798,2.7799999713897705,2.799999952316284,2.809999942779541,1619199.0,2.6179721355438232
2013-04-10,2.859999895095825,2.799999952316284,2.809999942779541,2.8399999141693115,3338470.0,2.6459219455718994
2013-04-11,2.859999895095825,2.819999933242798,2.8399999141693115,2.8399999141693115,1375405.0,2.6459219455718994
2013-04-12,2.8399999141693115,2.799999952316284,2.8399999141693115,2.799999952316284,1130317.0,2.6086556911468506
2013-04-15,2.799999952316284,2.740000009536743,2.7899999618530273,2.799999952316284,2863552.0,2.6086556911468506
2013-04-16,2.8499999046325684,2.75,2.7699999809265137,2.8399999141693115,2246864.0,2.6459219455718994
2013-04-17,3.109999895095825,2.9200000762939453,2.9200000762939453,2.9700000286102295,19692954.0,2.767038345336914
2013-04-18,2.950000047683716,2.869999885559082,2.9000000953674316,2.9100000858306885,8345513.0,2.711138963699341
2013-04-19,2.940000057220459,2.890000104904175,2.890000104904175,2.930000066757202,6022964.0,2.7297720909118652
2013-04-22,2.930000066757202,2.869999885559082,2.9200000762939453,2.9000000953674316,3938792.0,2.70182204246521
2013-04-23,2.9100000858306885,2.799999952316284,2.9000000953674316,2.8299999237060547,4578193.0,2.6366052627563477
2013-04-24,2.859999895095825,2.809999942779541,2.819999933242798,2.8399999141693115,3067943.0,2.6459219455718994
2013-04-25,2.8399999141693115,2.7899999618530273,2.8399999141693115,2.7899999618530273,2625885.0,2.5993387699127197
2013-04-26,2.819999933242798,2.7799999713897705,2.7899999618530273,2.809999942779541,1635880.0,2.6179721355438232
2013-05-02,2.8299999237060547,2.7899999618530273,2.7899999618530273,2.819999933242798,1597962.0,2.627288818359375
2013-05-03,2.869999885559082,2.819999933242798,2.819999933242798,2.8399999141693115,3069111.0,2.6459219455718994
2013-05-06,2.869999885559082,2.8299999237060547,2.8499999046325684,2.869999885559082,2848762.0,2.6738719940185547
2013-05-07,2.890000104904175,2.8499999046325684,2.869999885559082,2.869999885559082,2709301.0,2.6738719940185547
2013-05-08,2.890000104904175,2.8499999046325684,2.869999885559082,2.869999885559082,3194644.0,2.6738719940185547
2013-05-09,2.880000114440918,2.8399999141693115,2.880000114440918,2.8499999046325684,2214840.0,2.655238628387451
2013-05-10,2.880000114440918,2.8299999237060547,2.8499999046325684,2.859999895095825,1834493.0,2.664555311203003
2013-05-13,2.869999885559082,2.8299999237060547,2.859999895095825,2.8399999141693115,1873702.0,2.6459219455718994
2013-05-14,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8299999237060547,1447911.0,2.6366052627563477
2013-05-15,2.8399999141693115,2.809999942779541,2.8299999237060547,2.8299999237060547,1351059.0,2.6366052627563477
2013-05-16,2.9100000858306885,2.819999933242798,2.8299999237060547,2.9000000953674316,4834861.0,2.70182204246521
2013-05-17,2.9800000190734863,2.869999885559082,2.9000000953674316,2.940000057220459,6856096.0,2.739088773727417
2013-05-20,2.9700000286102295,2.9100000858306885,2.940000057220459,2.930000066757202,6646294.0,2.7297720909118652
2013-05-21,2.950000047683716,2.9100000858306885,2.940000057220459,2.940000057220459,4344761.0,2.739088773727417
2013-05-22,3.0,2.9200000762939453,2.940000057220459,2.9700000286102295,6763079.0,2.767038345336914
2013-05-23,2.990000009536743,2.930000066757202,2.9800000190734863,2.940000057220459,3713781.0,2.739088773727417
2013-05-24,3.0299999713897705,2.940000057220459,2.940000057220459,3.0199999809265137,12946130.0,2.8136215209960938
2013-05-27,3.130000114440918,3.0299999713897705,3.119999885559082,3.0799999237060547,16630585.0,2.869520902633667
2013-05-28,3.0799999237060547,3.009999990463257,3.059999942779541,3.0799999237060547,7568505.0,2.869520902633667
2013-05-29,3.0899999141693115,3.0399999618530273,3.069999933242798,3.049999952316284,5641933.0,2.84157133102417
2013-05-30,3.049999952316284,3.0199999809265137,3.049999952316284,3.0299999713897705,3513624.0,2.8229382038116455
2013-05-31,3.0399999618530273,2.9700000286102295,3.0299999713897705,2.9800000190734863,4070900.0,2.776355266571045
2013-06-03,3.0299999713897705,2.950000047683716,2.9700000286102295,2.9800000190734863,3021872.0,2.776355266571045
2013-06-04,3.0,2.9200000762939453,2.990000009536743,2.940000057220459,2912711.0,2.739088773727417
2013-06-05,2.9600000381469727,2.9200000762939453,2.940000057220459,2.940000057220459,2093973.0,2.739088773727417
2013-06-06,2.950000047683716,2.890000104904175,2.940000057220459,2.890000104904175,2208059.0,2.6925055980682373
2013-06-07,2.930000066757202,2.8499999046325684,2.9000000953674316,2.859999895095825,2421779.0,2.664555311203003
2013-06-13,2.859999895095825,2.7300000190734863,2.859999895095825,2.819999933242798,3416992.0,2.627288818359375
2013-06-14,2.8499999046325684,2.799999952316284,2.8499999046325684,2.809999942779541,1953969.0,2.6179721355438232
2013-06-17,2.8399999141693115,2.7699999809265137,2.809999942779541,2.7799999713897705,2205715.0,2.590022325515747
2013-06-18,2.809999942779541,2.7699999809265137,2.7799999713897705,2.809999942779541,1056116.0,2.6179721355438232
2013-06-19,2.799999952316284,2.759999990463257,2.799999952316284,2.799999952316284,1191690.0,2.6086556911468506
2013-06-20,2.819999933242798,2.740000009536743,2.7899999618530273,2.75,1557139.0,2.56207275390625
2013-06-21,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.759999990463257,1453420.0,2.5713894367218018
2013-06-24,2.759999990463257,2.559999942779541,2.759999990463257,2.619999885559082,2695400.0,2.4409563541412354
2013-06-25,2.619999885559082,2.380000114440918,2.609999895095825,2.5299999713897705,3092084.0,2.3571066856384277
2013-06-26,2.559999942779541,2.490000009536743,2.5299999713897705,2.5199999809265137,3217358.0,2.347790241241455
2013-06-27,2.549999952316284,2.490000009536743,2.5199999809265137,2.5,2925543.0,2.3291566371917725
2013-06-28,2.609999895095825,2.4700000286102295,2.509999990463257,2.549999952316284,3106501.0,2.3757402896881104
2013-07-01,2.549999952316284,2.490000009536743,2.5399999618530273,2.549999952316284,2585024.0,2.3757402896881104
2013-07-02,2.549999952316284,2.5,2.5299999713897705,2.5299999713897705,2101785.0,2.3571066856384277
2013-07-03,2.5299999713897705,2.4700000286102295,2.5299999713897705,2.490000009536743,1623794.0,2.3198399543762207
2013-07-04,2.5399999618530273,2.4600000381469727,2.490000009536743,2.5199999809265137,1850031.0,2.347790241241455
2013-07-05,2.5999999046325684,2.5399999618530273,2.5399999618530273,2.549999952316284,2442784.0,2.3757402896881104
2013-07-08,2.5299999713897705,2.4600000381469727,2.5299999713897705,2.4600000381469727,1931406.0,2.2918906211853027
2013-07-09,2.490000009536743,2.440000057220459,2.4700000286102295,2.4600000381469727,1221096.0,2.2918906211853027
2013-07-10,2.5299999713897705,2.450000047683716,2.4600000381469727,2.5199999809265137,1844393.0,2.347790241241455
2013-07-11,2.630000114440918,2.5199999809265137,2.5199999809265137,2.5999999046325684,4974878.0,2.422323226928711
2013-07-12,2.609999895095825,2.5399999618530273,2.609999895095825,2.559999942779541,2545067.0,2.385056734085083
2013-07-15,2.5999999046325684,2.5399999618530273,2.549999952316284,2.5799999237060547,1622703.0,2.4036898612976074
2013-07-16,2.5899999141693115,2.549999952316284,2.5799999237060547,2.5799999237060547,1962605.0,2.4036898612976074
2013-07-17,2.7899999618530273,2.559999942779541,2.5799999237060547,2.6700000762939453,11542855.0,2.487539529800415
2013-07-18,2.6500000953674316,2.559999942779541,2.640000104904175,2.5899999141693115,6286981.0,2.4130067825317383
2013-07-19,2.619999885559082,2.509999990463257,2.5899999141693115,2.5199999809265137,3230350.0,2.347790241241455
2013-07-22,2.5299999713897705,2.4800000190734863,2.509999990463257,2.5199999809265137,2699230.0,2.347790241241455
2013-07-23,2.619999885559082,2.509999990463257,2.5199999809265137,2.5799999237060547,4299429.0,2.4036898612976074
2013-07-24,2.569999933242798,2.5199999809265137,2.559999942779541,2.549999952316284,3092784.0,2.3757402896881104
2013-07-25,2.569999933242798,2.5199999809265137,2.549999952316284,2.5399999618530273,1663061.0,2.3664233684539795
2013-07-26,2.549999952316284,2.4800000190734863,2.5299999713897705,2.5299999713897705,2637613.0,2.3571066856384277
2013-07-29,2.509999990463257,2.4800000190734863,2.490000009536743,2.490000009536743,1427200.0,2.3198399543762207
2013-07-30,2.5299999713897705,2.4800000190734863,2.490000009536743,2.509999990463257,1393746.0,2.3384735584259033
2013-07-31,2.619999885559082,2.5299999713897705,2.549999952316284,2.5299999713897705,2589450.0,2.3571066856384277
2013-08-01,2.5799999237060547,2.5199999809265137,2.5199999809265137,2.569999933242798,2310183.0,2.3943734169006348
2013-08-02,2.630000114440918,2.5799999237060547,2.5899999141693115,2.5999999046325684,3748434.0,2.422323226928711
2013-08-05,2.5999999046325684,2.559999942779541,2.5999999046325684,2.5799999237060547,2191392.0,2.4036898612976074
2013-08-06,2.609999895095825,2.569999933242798,2.5999999046325684,2.609999895095825,2889199.0,2.4316399097442627
2013-08-07,2.6600000858306885,2.609999895095825,2.619999885559082,2.619999885559082,4550062.0,2.4409563541412354
2013-08-08,2.619999885559082,2.5899999141693115,2.609999895095825,2.619999885559082,2937310.0,2.4409563541412354
2013-08-09,2.6600000858306885,2.569999933242798,2.630000114440918,2.640000104904175,4382394.0,2.459589958190918
2013-08-12,2.690000057220459,2.619999885559082,2.630000114440918,2.6700000762939453,4028913.0,2.487539529800415
2013-08-13,2.7200000286102295,2.6600000858306885,2.680000066757202,2.690000057220459,3132993.0,2.5061728954315186
2013-08-14,2.7200000286102295,2.6700000762939453,2.680000066757202,2.680000066757202,3867794.0,2.496856451034546
2013-08-15,2.680000066757202,2.619999885559082,2.680000066757202,2.630000114440918,3888203.0,2.450273275375366
2013-08-16,2.700000047683716,2.5999999046325684,2.619999885559082,2.630000114440918,4545184.0,2.450273275375366
2013-08-19,2.640000104904175,2.549999952316284,2.609999895095825,2.640000104904175,2092681.0,2.459589958190918
2013-08-20,2.640000104904175,2.5899999141693115,2.630000114440918,2.5999999046325684,1908609.0,2.422323226928711
2013-08-21,2.640000104904175,2.5899999141693115,2.5999999046325684,2.619999885559082,1775294.0,2.4409563541412354
2013-08-22,2.700000047683716,2.5999999046325684,2.619999885559082,2.640000104904175,4067817.0,2.459589958190918
2013-08-23,2.640000104904175,2.569999933242798,2.640000104904175,2.609999895095825,3133048.0,2.4316399097442627
2013-08-26,2.6600000858306885,2.5899999141693115,2.5999999046325684,2.6500000953674316,3470700.0,2.4689064025878906
2013-08-27,2.690000057220459,2.640000104904175,2.640000104904175,2.6700000762939453,3265137.0,2.487539529800415
2013-08-28,2.700000047683716,2.640000104904175,2.6700000762939453,2.680000066757202,4948383.0,2.496856451034546
2013-08-29,2.7699999809265137,2.6700000762939453,2.6700000762939453,2.75,7982648.0,2.56207275390625
2013-08-30,2.819999933242798,2.7200000286102295,2.75,2.75,7887794.0,2.56207275390625
2013-09-02,2.7699999809265137,2.6600000858306885,2.7699999809265137,2.7200000286102295,5313461.0,2.534122943878174
2013-09-03,2.759999990463257,2.680000066757202,2.7100000381469727,2.759999990463257,5177464.0,2.5713894367218018
2013-09-04,2.7799999713897705,2.7300000190734863,2.7799999713897705,2.740000009536743,3412282.0,2.5527560710906982
2013-09-05,2.740000009536743,2.690000057220459,2.740000009536743,2.700000047683716,3263630.0,2.5154895782470703
2013-09-06,2.759999990463257,2.690000057220459,2.690000057220459,2.759999990463257,3572173.0,2.5713894367218018
2013-09-09,2.8399999141693115,2.7300000190734863,2.759999990463257,2.799999952316284,7365131.0,2.6086556911468506
2013-09-10,2.8499999046325684,2.7699999809265137,2.799999952316284,2.819999933242798,5786913.0,2.627288818359375
2013-09-11,2.890000104904175,2.799999952316284,2.819999933242798,2.859999895095825,7786144.0,2.664555311203003
2013-09-12,2.880000114440918,2.819999933242798,2.859999895095825,2.869999885559082,4997660.0,2.6738719940185547
2013-09-13,2.950000047683716,2.819999933242798,2.869999885559082,2.8499999046325684,6774900.0,2.655238628387451
2013-09-16,2.8499999046325684,2.799999952316284,2.8299999237060547,2.809999942779541,3632189.0,2.6179721355438232
2013-09-17,2.8299999237060547,2.740000009536743,2.809999942779541,2.75,3480663.0,2.56207275390625
2013-09-18,2.7799999713897705,2.740000009536743,2.75,2.759999990463257,2171670.0,2.5713894367218018
2013-09-23,2.8299999237060547,2.759999990463257,2.7699999809265137,2.819999933242798,2986203.0,2.627288818359375
2013-09-24,2.869999885559082,2.7799999713897705,2.8299999237060547,2.819999933242798,4000373.0,2.627288818359375
2013-09-25,2.8299999237060547,2.7699999809265137,2.799999952316284,2.7899999618530273,3376719.0,2.5993387699127197
2013-09-26,2.7799999713897705,2.690000057220459,2.7799999713897705,2.700000047683716,3024299.0,2.5154895782470703
2013-09-27,2.740000009536743,2.690000057220459,2.690000057220459,2.7300000190734863,1256203.0,2.5434396266937256
2013-09-30,2.799999952316284,2.7100000381469727,2.7200000286102295,2.759999990463257,2557990.0,2.5713894367218018
2013-10-08,2.8299999237060547,2.7300000190734863,2.759999990463257,2.809999942779541,3605296.0,2.6179721355438232
2013-10-09,2.8299999237060547,2.7899999618530273,2.809999942779541,2.809999942779541,2763851.0,2.6179721355438232
2013-10-10,2.869999885559082,2.799999952316284,2.809999942779541,2.819999933242798,4359720.0,2.627288818359375
2013-10-11,2.859999895095825,2.7899999618530273,2.819999933242798,2.8499999046325684,5847938.0,2.655238628387451
2013-10-14,2.859999895095825,2.819999933242798,2.8399999141693115,2.8299999237060547,5124101.0,2.6366052627563477
2013-10-15,2.990000009536743,2.869999885559082,2.9200000762939453,2.9000000953674316,17050667.0,2.70182204246521
2013-10-16,2.880000114440918,2.7699999809265137,2.869999885559082,2.7799999713897705,7883764.0,2.590022325515747
2013-10-17,2.819999933242798,2.7699999809265137,2.799999952316284,2.7899999618530273,3704783.0,2.5993387699127197
2013-10-18,2.809999942779541,2.7799999713897705,2.7899999618530273,2.799999952316284,2022166.0,2.6086556911468506
2013-10-21,2.8299999237060547,2.7799999713897705,2.799999952316284,2.8299999237060547,3304010.0,2.6366052627563477
2013-10-22,2.819999933242798,2.799999952316284,2.809999942779541,2.809999942779541,2636880.0,2.6179721355438232
2013-10-23,2.8399999141693115,2.759999990463257,2.809999942779541,2.7799999713897705,3416589.0,2.590022325515747
2013-10-24,2.799999952316284,2.7300000190734863,2.7899999618530273,2.75,2771377.0,2.56207275390625
2013-10-25,2.859999895095825,2.7100000381469727,2.75,2.8399999141693115,10390542.0,2.6459219455718994
2013-10-28,2.869999885559082,2.7799999713897705,2.8499999046325684,2.7899999618530273,11507539.0,2.5993387699127197
2013-10-29,3.069999933242798,2.759999990463257,2.7699999809265137,3.069999933242798,58486395.0,2.8602044582366943
2013-10-30,3.0799999237060547,2.9700000286102295,3.049999952316284,3.0199999809265137,33245963.0,2.8136215209960938
2013-10-31,3.240000009536743,3.009999990463257,3.059999942779541,3.1700000762939453,37471737.0,2.953371047973633
2013-11-01,3.180000066757202,3.049999952316284,3.109999895095825,3.0999999046325684,18612461.0,2.8881545066833496
2013-11-04,3.1500000953674316,3.0199999809265137,3.109999895095825,3.130000114440918,14624064.0,2.916104555130005
2013-11-05,3.109999895095825,3.0399999618530273,3.109999895095825,3.0999999046325684,9305935.0,2.8881545066833496
2013-11-06,3.119999885559082,3.0299999713897705,3.049999952316284,3.059999942779541,11363796.0,2.8508880138397217
2013-11-07,3.069999933242798,2.9100000858306885,3.059999942779541,2.930000066757202,19248551.0,2.7297720909118652
2013-11-08,2.990000009536743,2.9200000762939453,2.930000066757202,2.950000047683716,8946343.0,2.7484052181243896
2013-11-11,2.990000009536743,2.880000114440918,2.940000057220459,2.950000047683716,6713564.0,2.7484052181243896
2013-11-12,2.9800000190734863,2.9100000858306885,2.950000047683716,2.9800000190734863,6158352.0,2.776355266571045
2013-11-13,2.9800000190734863,2.859999895095825,2.950000047683716,2.880000114440918,8584083.0,2.6831886768341064
2013-11-14,2.9000000953674316,2.8299999237060547,2.869999885559082,2.880000114440918,6574034.0,2.6831886768341064
2013-11-15,2.950000047683716,2.8499999046325684,2.880000114440918,2.930000066757202,8009848.0,2.7297720909118652
2013-11-18,3.0,2.9100000858306885,2.950000047683716,2.990000009536743,9796801.0,2.7856717109680176
2013-11-19,3.0399999618530273,2.9600000381469727,3.0,3.0199999809265137,8300871.0,2.8136215209960938
2013-11-20,3.049999952316284,2.9800000190734863,3.0199999809265137,3.0199999809265137,5936648.0,2.8136215209960938
2013-11-21,3.0199999809265137,2.9600000381469727,3.0199999809265137,2.9700000286102295,5882558.0,2.767038345336914
2013-11-22,2.990000009536743,2.9200000762939453,2.9700000286102295,2.930000066757202,5252815.0,2.7297720909118652
2013-11-25,2.950000047683716,2.890000104904175,2.9100000858306885,2.930000066757202,4428996.0,2.7297720909118652
2013-11-26,2.950000047683716,2.9100000858306885,2.930000066757202,2.930000066757202,4721896.0,2.7297720909118652
2013-11-27,2.950000047683716,2.9100000858306885,2.9200000762939453,2.950000047683716,3487027.0,2.7484052181243896
2013-11-28,3.0,2.930000066757202,2.940000057220459,2.9700000286102295,7599795.0,2.767038345336914
2013-11-29,2.990000009536743,2.940000057220459,2.9800000190734863,2.9600000381469727,4935799.0,2.7577219009399414
2013-12-02,2.940000057220459,2.8299999237060547,2.940000057220459,2.859999895095825,8271639.0,2.664555311203003
2013-12-03,2.940000057220459,2.8499999046325684,2.880000114440918,2.940000057220459,4157718.0,2.739088773727417
2013-12-04,3.0399999618530273,2.930000066757202,2.930000066757202,2.990000009536743,10461839.0,2.7856717109680176
2013-12-05,3.0199999809265137,2.9800000190734863,2.990000009536743,3.0,5407872.0,2.7949883937835693
2013-12-06,3.049999952316284,2.9700000286102295,2.990000009536743,3.0199999809265137,6455387.0,2.8136215209960938
2013-12-09,3.0399999618530273,2.930000066757202,3.0199999809265137,2.9800000190734863,7494584.0,2.776355266571045
2013-12-10,3.0799999237060547,2.9100000858306885,2.9700000286102295,3.059999942779541,23830309.0,2.8508880138397217
2013-12-11,3.0199999809265137,2.9700000286102295,2.990000009536743,2.990000009536743,10671872.0,2.7856717109680176
2013-12-12,3.0,2.9600000381469727,2.9800000190734863,2.9600000381469727,4458225.0,2.7577219009399414
2013-12-13,3.0,2.930000066757202,2.9700000286102295,2.990000009536743,5053216.0,2.7856717109680176
2013-12-16,3.0,2.940000057220459,2.990000009536743,2.950000047683716,3965557.0,2.7484052181243896
2013-12-17,2.9600000381469727,2.9100000858306885,2.950000047683716,2.9200000762939453,3385100.0,2.7204551696777344
2013-12-18,2.940000057220459,2.9100000858306885,2.9100000858306885,2.9100000858306885,2252550.0,2.711138963699341
2013-12-19,2.940000057220459,2.880000114440918,2.9200000762939453,2.9000000953674316,2285201.0,2.70182204246521
2013-12-20,2.930000066757202,2.859999895095825,2.930000066757202,2.869999885559082,2827441.0,2.6738719940185547
2013-12-23,2.880000114440918,2.7899999618530273,2.869999885559082,2.819999933242798,3607867.0,2.627288818359375
2013-12-24,2.859999895095825,2.799999952316284,2.819999933242798,2.819999933242798,2427905.0,2.627288818359375
2013-12-25,2.8499999046325684,2.799999952316284,2.819999933242798,2.8499999046325684,1873123.0,2.655238628387451
2013-12-26,2.859999895095825,2.7799999713897705,2.8499999046325684,2.7799999713897705,2737257.0,2.590022325515747
2013-12-27,2.8499999046325684,2.7699999809265137,2.7899999618530273,2.8299999237060547,4720027.0,2.6366052627563477
2013-12-30,2.8299999237060547,2.799999952316284,2.8299999237060547,2.819999933242798,2725463.0,2.627288818359375
2013-12-31,2.859999895095825,2.799999952316284,2.799999952316284,2.8499999046325684,3036306.0,2.655238628387451
2014-01-02,2.859999895095825,2.819999933242798,2.8499999046325684,2.8399999141693115,2449041.0,2.6459219455718994
2014-01-03,2.8399999141693115,2.7899999618530273,2.8299999237060547,2.809999942779541,1796516.0,2.6179721355438232
2014-01-06,2.809999942779541,2.7200000286102295,2.809999942779541,2.7200000286102295,2791656.0,2.534122943878174
2014-01-07,2.740000009536743,2.700000047683716,2.7200000286102295,2.7300000190734863,2035251.0,2.5434396266937256
2014-01-08,2.75,2.6600000858306885,2.740000009536743,2.6700000762939453,2668117.0,2.487539529800415
2014-01-09,2.700000047683716,2.6500000953674316,2.6700000762939453,2.6700000762939453,1997109.0,2.487539529800415
2014-01-10,2.6600000858306885,2.5899999141693115,2.6600000858306885,2.5899999141693115,2453037.0,2.4130067825317383
2014-01-13,2.630000114440918,2.5799999237060547,2.5899999141693115,2.5999999046325684,2094051.0,2.422323226928711
2014-01-14,2.6500000953674316,2.549999952316284,2.5999999046325684,2.6500000953674316,2718440.0,2.4689064025878906
2014-01-15,2.6500000953674316,2.609999895095825,2.640000104904175,2.6500000953674316,1578621.0,2.4689064025878906
2014-01-16,2.680000066757202,2.630000114440918,2.6500000953674316,2.6600000858306885,2293164.0,2.4782230854034424
2014-01-17,2.680000066757202,2.619999885559082,2.6600000858306885,2.619999885559082,1806788.0,2.4409563541412354
2014-01-20,2.6500000953674316,2.609999895095825,2.619999885559082,2.630000114440918,1765476.0,2.450273275375366
2014-01-21,2.680000066757202,2.619999885559082,2.619999885559082,2.680000066757202,2698315.0,2.496856451034546
2014-01-22,2.859999895095825,2.6500000953674316,2.680000066757202,2.8299999237060547,9689893.0,2.6366052627563477
2014-01-23,2.819999933242798,2.75,2.799999952316284,2.7799999713897705,5176310.0,2.590022325515747
2014-01-24,2.950000047683716,2.759999990463257,2.759999990463257,2.9000000953674316,13552389.0,2.70182204246521
2014-01-27,2.930000066757202,2.799999952316284,2.859999895095825,2.9000000953674316,5089527.0,2.70182204246521
2014-01-28,2.930000066757202,2.8499999046325684,2.9100000858306885,2.859999895095825,4148040.0,2.664555311203003
2014-01-29,2.890000104904175,2.8399999141693115,2.859999895095825,2.859999895095825,2340451.0,2.664555311203003
2014-01-30,2.880000114440918,2.819999933242798,2.859999895095825,2.8399999141693115,2167378.0,2.6459219455718994
2014-02-07,2.8399999141693115,2.799999952316284,2.8399999141693115,2.8399999141693115,2377707.0,2.6459219455718994
2014-02-10,2.9000000953674316,2.819999933242798,2.819999933242798,2.9000000953674316,4584972.0,2.70182204246521
2014-02-11,2.940000057220459,2.869999885559082,2.890000104904175,2.9000000953674316,5411170.0,2.70182204246521
2014-02-12,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9100000858306885,5917471.0,2.711138963699341
2014-02-13,2.9100000858306885,2.859999895095825,2.9100000858306885,2.859999895095825,3712049.0,2.664555311203003
2014-02-14,3.0299999713897705,2.8299999237060547,2.8499999046325684,2.9600000381469727,12456752.0,2.7577219009399414
2014-02-17,3.009999990463257,2.9100000858306885,2.940000057220459,2.9800000190734863,11138888.0,2.776355266571045
2014-02-18,3.0399999618530273,2.940000057220459,2.9700000286102295,2.9700000286102295,9510650.0,2.767038345336914
2014-02-19,3.0199999809265137,2.940000057220459,2.9600000381469727,3.0199999809265137,8869269.0,2.8136215209960938
2014-02-20,3.0299999713897705,2.940000057220459,3.0199999809265137,2.950000047683716,5586798.0,2.7484052181243896
2014-02-21,2.9600000381469727,2.890000104904175,2.950000047683716,2.9200000762939453,4450072.0,2.7204551696777344
2014-02-24,2.9100000858306885,2.75,2.9000000953674316,2.7799999713897705,7405660.0,2.590022325515747
2014-02-25,2.799999952316284,2.740000009536743,2.7799999713897705,2.75,4835242.0,2.56207275390625
2014-02-26,2.7899999618530273,2.7300000190734863,2.75,2.7899999618530273,3092850.0,2.5993387699127197
2014-02-27,2.8299999237060547,2.7799999713897705,2.809999942779541,2.7899999618530273,3390550.0,2.5993387699127197
2014-02-28,2.8399999141693115,2.7699999809265137,2.799999952316284,2.8299999237060547,2990843.0,2.6366052627563477
2014-03-03,2.859999895095825,2.809999942779541,2.8399999141693115,2.859999895095825,4927146.0,2.664555311203003
2014-03-04,2.859999895095825,2.809999942779541,2.859999895095825,2.8499999046325684,3618090.0,2.655238628387451
2014-03-05,2.880000114440918,2.819999933242798,2.8499999046325684,2.859999895095825,3907110.0,2.664555311203003
2014-03-06,2.950000047683716,2.799999952316284,2.8499999046325684,2.930000066757202,7646583.0,2.7297720909118652
2014-03-07,2.930000066757202,2.869999885559082,2.9000000953674316,2.890000104904175,4341050.0,2.6925055980682373
2014-03-10,2.859999895095825,2.7799999713897705,2.8499999046325684,2.799999952316284,3596215.0,2.6086556911468506
2014-03-11,2.859999895095825,2.7799999713897705,2.799999952316284,2.819999933242798,3183236.0,2.627288818359375
2014-03-12,3.0999999046325684,2.799999952316284,2.799999952316284,3.0999999046325684,52072720.0,2.8881545066833496
2014-03-13,3.140000104904175,3.0,3.0999999046325684,3.049999952316284,35520696.0,2.84157133102417
2014-03-14,3.009999990463257,2.8399999141693115,3.009999990463257,2.9100000858306885,26131524.0,2.711138963699341
2014-03-17,2.9700000286102295,2.880000114440918,2.890000104904175,2.950000047683716,15620463.0,2.7484052181243896
2014-03-18,2.9800000190734863,2.890000104904175,2.930000066757202,2.9600000381469727,12035333.0,2.7577219009399414
2014-03-19,3.0299999713897705,2.890000104904175,2.930000066757202,3.0199999809265137,17572233.0,2.8136215209960938
2014-03-20,3.0899999141693115,2.9600000381469727,3.0199999809265137,2.9600000381469727,18402255.0,2.7577219009399414
2014-03-21,3.259999990463257,2.9000000953674316,2.930000066757202,3.259999990463257,33668601.0,3.0372207164764404
2014-03-24,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,13125806.0,3.3446691036224365
2014-03-25,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,7157277.0,3.680068016052246
2014-03-26,4.28000020980835,3.7799999713897705,4.28000020980835,3.859999895095825,107895898.0,3.5962181091308594
2014-03-27,4.150000095367432,3.680000066757202,3.7799999713897705,3.890000104904175,102529539.0,3.6241681575775146
2014-03-28,3.990000009536743,3.640000104904175,3.7899999618530273,3.690000057220459,60543818.0,3.437835454940796
2014-03-31,3.7300000190734863,3.490000009536743,3.6500000953674316,3.559999942779541,38027604.0,3.3167192935943604
2014-04-01,3.759999990463257,3.450000047683716,3.549999952316284,3.6600000858306885,43397178.0,3.409885883331299
2014-04-02,4.03000020980835,3.609999895095825,3.640000104904175,4.03000020980835,61018276.0,3.754601001739502
2014-04-03,4.019999980926514,3.740000009536743,4.010000228881836,3.819999933242798,68128281.0,3.5589516162872314
2014-04-04,3.9800000190734863,3.700000047683716,3.7699999809265137,3.8299999237060547,50379802.0,3.5682685375213623
2014-04-08,3.759999990463257,3.619999885559082,3.7300000190734863,3.740000009536743,33510565.0,3.4844188690185547
2014-04-09,3.799999952316284,3.6600000858306885,3.7100000381469727,3.7200000286102295,22880751.0,3.465785503387451
2014-04-10,3.740000009536743,3.569999933242798,3.7300000190734863,3.619999885559082,33753011.0,3.372619152069092
2014-04-11,3.640000104904175,3.5399999618530273,3.619999885559082,3.5899999141693115,23335804.0,3.3446691036224365
2014-04-14,3.6600000858306885,3.509999990463257,3.5799999237060547,3.640000104904175,22065858.0,3.3912525177001953
2014-04-15,3.6600000858306885,3.509999990463257,3.6500000953674316,3.5199999809265137,18081603.0,3.2794528007507324
2014-04-16,3.5999999046325684,3.509999990463257,3.5299999713897705,3.5299999713897705,13370303.0,3.2887697219848633
2014-04-17,3.549999952316284,3.440000057220459,3.5399999618530273,3.440000057220459,15111211.0,3.2049198150634766
2014-04-18,3.4800000190734863,3.4100000858306885,3.440000057220459,3.440000057220459,9710403.0,3.2049198150634766
2014-04-21,3.4700000286102295,3.309999942779541,3.4200000762939453,3.319999933242798,11737601.0,3.093120574951172
2014-04-22,3.390000104904175,3.2899999618530273,3.3299999237060547,3.380000114440918,12943832.0,3.149020195007324
2014-04-23,3.369999885559082,3.2799999713897705,3.359999895095825,3.299999952316284,8959015.0,3.0744872093200684
2014-04-24,3.4200000762939453,3.2799999713897705,3.2899999618530273,3.319999933242798,15716936.0,3.093120574951172
2014-04-25,3.359999895095825,3.2100000381469727,3.2699999809265137,3.2200000286102295,13537684.0,2.9999539852142334
2014-04-28,3.200000047683716,2.990000009536743,3.200000047683716,3.0,15650483.0,2.7949883937835693
2014-04-29,3.059999942779541,2.9600000381469727,2.990000009536743,3.059999942779541,10100110.0,2.8508880138397217
2014-04-30,3.1600000858306885,3.0199999809265137,3.0399999618530273,3.0999999046325684,12390174.0,2.8881545066833496
2014-05-05,3.0799999237060547,2.990000009536743,3.0799999237060547,3.059999942779541,10819362.0,2.8508880138397217
2014-05-06,3.0999999046325684,3.0299999713897705,3.0399999618530273,3.0799999237060547,7809845.0,2.869520902633667
2014-05-07,3.0899999141693115,3.0,3.0799999237060547,3.0199999809265137,6301469.0,2.8136215209960938
2014-05-08,3.2300000190734863,2.990000009536743,3.0,3.119999885559082,23385753.0,2.906787872314453
2014-05-09,3.0899999141693115,3.0,3.0799999237060547,3.0399999618530273,12739965.0,2.832254648208618
2014-05-12,3.119999885559082,3.0199999809265137,3.059999942779541,3.109999895095825,11218716.0,2.8974711894989014
2014-05-13,3.1700000762939453,3.0799999237060547,3.0999999046325684,3.140000104904175,10810266.0,2.9254212379455566
2014-05-14,3.2899999618530273,3.130000114440918,3.200000047683716,3.130000114440918,14517380.0,2.916104555130005
2014-05-15,3.0999999046325684,3.009999990463257,3.0799999237060547,3.0199999809265137,11928662.0,2.8136215209960938
2014-05-16,3.049999952316284,3.009999990463257,3.0199999809265137,3.0399999618530273,5068628.0,2.832254648208618
2014-05-19,3.0399999618530273,3.0,3.0399999618530273,3.0199999809265137,3997544.0,2.8136215209960938
2014-05-20,3.049999952316284,3.0,3.0199999809265137,3.0199999809265137,5035398.0,2.8136215209960938
2014-05-21,3.0299999713897705,2.940000057220459,3.0199999809265137,3.0199999809265137,5361701.0,2.8136215209960938
2014-05-22,3.059999942779541,2.990000009536743,3.009999990463257,3.0299999713897705,7985736.0,2.8229382038116455
2014-05-23,3.190000057220459,3.0199999809265137,3.0399999618530273,3.0999999046325684,16317880.0,2.8881545066833496
2014-05-26,3.0799999237060547,3.0399999618530273,3.059999942779541,3.069999933242798,8485739.0,2.8602044582366943
2014-05-27,3.0899999141693115,3.049999952316284,3.059999942779541,3.049999952316284,6315135.0,2.84157133102417
2014-05-28,3.0799999237060547,3.0199999809265137,3.049999952316284,3.059999942779541,6428034.0,2.8508880138397217
2014-05-29,3.0899999141693115,3.0199999809265137,3.0799999237060547,3.0299999713897705,4452608.0,2.8229382038116455
2014-05-30,3.0399999618530273,2.990000009536743,3.0299999713897705,3.0199999809265137,5853611.0,2.8136215209960938
2014-06-03,3.069999933242798,3.0,3.0299999713897705,3.0399999618530273,5640038.0,2.832254648208618
2014-06-04,3.0299999713897705,2.9800000190734863,3.0199999809265137,2.9800000190734863,4268691.0,2.776355266571045
2014-06-05,3.0199999809265137,2.9700000286102295,2.990000009536743,3.0199999809265137,4263770.0,2.8136215209960938
2014-06-06,3.0399999618530273,2.990000009536743,3.0199999809265137,3.0299999713897705,5070220.0,2.8229382038116455
2014-06-09,3.069999933242798,2.990000009536743,3.009999990463257,3.0199999809265137,5153251.0,2.8136215209960938
2014-06-10,3.049999952316284,3.009999990463257,3.009999990463257,3.0299999713897705,4064955.0,2.8229382038116455
2014-06-11,3.130000114440918,3.0299999713897705,3.0299999713897705,3.0899999141693115,14504452.0,2.8788375854492188
2014-06-12,3.109999895095825,3.059999942779541,3.0799999237060547,3.0899999141693115,5864671.0,2.8788375854492188
2014-06-13,3.130000114440918,3.0799999237060547,3.0899999141693115,3.119999885559082,6818828.0,2.906787872314453
2014-06-16,3.309999942779541,3.0899999141693115,3.180000066757202,3.109999895095825,31558620.0,2.8974711894989014
2014-06-17,3.0999999046325684,3.0299999713897705,3.0799999237060547,3.059999942779541,12521750.0,2.8508880138397217
2014-06-18,3.059999942779541,3.009999990463257,3.049999952316284,3.0199999809265137,6312371.0,2.8136215209960938
2014-06-19,3.0399999618530273,2.930000066757202,3.0199999809265137,2.950000047683716,7794044.0,2.7484052181243896
2014-06-20,2.9700000286102295,2.930000066757202,2.940000057220459,2.9600000381469727,4554762.0,2.7577219009399414
2014-06-23,2.990000009536743,2.950000047683716,2.9600000381469727,2.9700000286102295,3971922.0,2.767038345336914
2014-06-24,2.990000009536743,2.9600000381469727,2.9600000381469727,2.9800000190734863,3225078.0,2.776355266571045
2014-06-25,3.0199999809265137,2.9600000381469727,2.9800000190734863,2.990000009536743,3711856.0,2.7856717109680176
2014-06-26,3.0299999713897705,2.9700000286102295,2.990000009536743,3.0199999809265137,4009931.0,2.8136215209960938
2014-06-27,3.049999952316284,3.009999990463257,3.0399999618530273,3.0399999618530273,4676928.0,2.832254648208618
2014-06-30,3.059999942779541,3.0199999809265137,3.0299999713897705,3.059999942779541,4865685.0,2.8508880138397217
2014-07-01,3.0799999237060547,3.0199999809265137,3.049999952316284,3.0799999237060547,7272010.0,2.869520902633667
2014-07-02,3.200000047683716,3.059999942779541,3.059999942779541,3.0799999237060547,25333532.0,2.869520902633667
2014-07-03,3.119999885559082,3.0299999713897705,3.049999952316284,3.0999999046325684,12970581.0,2.8881545066833496
2014-07-04,3.0999999046325684,3.059999942779541,3.0999999046325684,3.0899999141693115,6160789.0,2.8788375854492188
2014-07-07,3.130000114440918,3.069999933242798,3.0799999237060547,3.109999895095825,7662153.0,2.8974711894989014
2014-07-08,3.109999895095825,3.049999952316284,3.109999895095825,3.0799999237060547,6213042.0,2.869520902633667
2014-07-09,3.0799999237060547,3.0,3.069999933242798,3.009999990463257,7303571.0,2.804304599761963
2014-07-10,3.049999952316284,3.0,3.009999990463257,3.0299999713897705,4085216.0,2.8229382038116455
2014-07-11,3.059999942779541,3.0299999713897705,3.049999952316284,3.059999942779541,3762566.0,2.8508880138397217
2014-07-14,3.109999895095825,3.0399999618530273,3.059999942779541,3.109999895095825,7551970.0,2.8974711894989014
2014-07-15,3.119999885559082,3.0799999237060547,3.0999999046325684,3.109999895095825,7115478.0,2.8974711894989014
2014-07-16,3.1500000953674316,3.0999999046325684,3.109999895095825,3.130000114440918,10256701.0,2.916104555130005
2014-07-17,3.1500000953674316,3.0899999141693115,3.119999885559082,3.0999999046325684,6993058.0,2.8881545066833496
2014-07-18,3.180000066757202,3.0899999141693115,3.0899999141693115,3.1500000953674316,15302524.0,2.9347379207611084
2014-07-21,3.200000047683716,3.119999885559082,3.119999885559082,3.1500000953674316,11255866.0,2.9347379207611084
2014-07-22,3.2200000286102295,3.130000114440918,3.130000114440918,3.200000047683716,14017913.0,2.981321096420288
2014-07-23,3.2799999713897705,3.180000066757202,3.2100000381469727,3.259999990463257,19230806.0,3.0372207164764404
2014-07-24,3.5899999141693115,3.240000009536743,3.2699999809265137,3.4700000286102295,59685992.0,3.2328696250915527
2014-07-25,3.430000066757202,3.309999942779541,3.380000114440918,3.4100000858306885,29341427.0,3.1769700050354004
2014-07-28,3.5,3.359999895095825,3.4100000858306885,3.4200000762939453,28503408.0,3.186286687850952
2014-07-29,3.450000047683716,3.3399999141693115,3.4000000953674316,3.380000114440918,23283989.0,3.149020195007324
2014-07-30,3.390000104904175,3.319999933242798,3.359999895095825,3.319999933242798,15646548.0,3.093120574951172
2014-07-31,3.4100000858306885,3.319999933242798,3.3299999237060547,3.4000000953674316,14627775.0,3.1676533222198486
2014-08-01,3.440000057220459,3.319999933242798,3.4000000953674316,3.319999933242798,15633472.0,3.093120574951172
2014-08-04,3.4200000762939453,3.309999942779541,3.319999933242798,3.4100000858306885,15271734.0,3.1769700050354004
2014-08-05,3.4100000858306885,3.359999895095825,3.390000104904175,3.4100000858306885,12547461.0,3.1769700050354004
2014-08-06,3.5299999713897705,3.4100000858306885,3.450000047683716,3.450000047683716,21805188.0,3.2142364978790283
2014-08-07,3.450000047683716,3.3499999046325684,3.440000057220459,3.359999895095825,12343679.0,3.1303870677948
2014-08-08,3.4200000762939453,3.309999942779541,3.3499999046325684,3.369999885559082,10613147.0,3.1397035121917725
2014-08-11,3.4200000762939453,3.3299999237060547,3.369999885559082,3.4100000858306885,12025207.0,3.1769700050354004
2014-08-12,3.4800000190734863,3.380000114440918,3.4000000953674316,3.4800000190734863,20745066.0,3.2421863079071045
2014-08-13,3.509999990463257,3.4000000953674316,3.490000009536743,3.4600000381469727,15827176.0,3.22355318069458
2014-08-14,3.4700000286102295,3.380000114440918,3.450000047683716,3.4000000953674316,12373264.0,3.1676533222198486
2014-08-15,3.450000047683716,3.380000114440918,3.4000000953674316,3.440000057220459,9135050.0,3.2049198150634766
2014-08-18,3.490000009536743,3.430000066757202,3.450000047683716,3.4800000190734863,12745860.0,3.2421863079071045
2014-08-19,3.4800000190734863,3.430000066757202,3.4800000190734863,3.4800000190734863,11497479.0,3.2421863079071045
2014-08-20,3.569999933242798,3.450000047683716,3.4600000381469727,3.5399999618530273,23777710.0,3.298086166381836
2014-08-21,3.549999952316284,3.440000057220459,3.5399999618530273,3.5,12828306.0,3.260819911956787
2014-08-22,3.4800000190734863,3.4000000953674316,3.4700000286102295,3.4700000286102295,13635664.0,3.2328696250915527
2014-08-25,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.430000066757202,8245965.0,3.195603132247925
2014-08-26,3.4200000762939453,3.3299999237060547,3.4200000762939453,3.3499999046325684,11150655.0,3.121070384979248
2014-08-27,3.380000114440918,3.3299999237060547,3.3499999046325684,3.359999895095825,4653596.0,3.1303870677948
2014-08-28,3.390000104904175,3.2899999618530273,3.359999895095825,3.299999952316284,7937010.0,3.0744872093200684
2014-08-29,3.4200000762939453,3.2699999809265137,3.299999952316284,3.380000114440918,6979617.0,3.149020195007324
2014-09-01,3.4000000953674316,3.3299999237060547,3.369999885559082,3.390000104904175,6163314.0,3.158336639404297
2014-09-02,3.4600000381469727,3.380000114440918,3.390000104904175,3.440000057220459,8713000.0,3.2049198150634766
2014-09-03,3.619999885559082,3.4200000762939453,3.430000066757202,3.549999952316284,35274134.0,3.3074028491973877
2014-09-04,3.630000114440918,3.509999990463257,3.549999952316284,3.549999952316284,22395983.0,3.3074028491973877
2014-09-05,3.549999952316284,3.450000047683716,3.5399999618530273,3.5,24021633.0,3.260819911956787
2014-09-09,3.5299999713897705,3.4600000381469727,3.5,3.5199999809265137,12965156.0,3.2794528007507324
2014-09-10,3.5199999809265137,3.4600000381469727,3.5,3.509999990463257,11134858.0,3.270136594772339
2014-09-11,3.609999895095825,3.4800000190734863,3.509999990463257,3.5199999809265137,16848622.0,3.2794528007507324
2014-09-12,3.630000114440918,3.5,3.509999990463257,3.619999885559082,25656939.0,3.372619152069092
2014-09-15,3.759999990463257,3.5999999046325684,3.630000114440918,3.7300000190734863,29421016.0,3.475102186203003
2014-09-16,4.099999904632568,3.7699999809265137,3.799999952316284,3.809999942779541,78628879.0,3.549635410308838
2014-09-17,4.059999942779541,3.7699999809265137,3.9800000190734863,3.880000114440918,50357801.0,3.614851474761963
2014-09-18,3.9700000286102295,3.7200000286102295,3.8399999141693115,3.799999952316284,41529317.0,3.540318727493286
2014-09-19,3.859999895095825,3.75,3.759999990463257,3.8399999141693115,23653501.0,3.577584981918335
2014-09-22,3.8299999237060547,3.690000057220459,3.8299999237060547,3.7100000381469727,17210474.0,3.4564690589904785
2014-09-23,3.819999933242798,3.7200000286102295,3.7300000190734863,3.759999990463257,14169310.0,3.503052234649658
2014-09-24,3.809999942779541,3.740000009536743,3.7699999809265137,3.809999942779541,15970429.0,3.549635410308838
2014-09-25,3.859999895095825,3.7699999809265137,3.809999942779541,3.7899999618530273,16626789.0,3.5310020446777344
2014-09-26,3.7899999618530273,3.7300000190734863,3.759999990463257,3.7300000190734863,12086413.0,3.475102186203003
2014-09-29,3.819999933242798,3.740000009536743,3.75,3.7899999618530273,11386475.0,3.5310020446777344
2014-09-30,3.8499999046325684,3.7699999809265137,3.799999952316284,3.8399999141693115,15172796.0,3.577584981918335
2014-10-08,4.059999942779541,3.869999885559082,4.0,3.9100000858306885,27423221.0,3.642801523208618
2014-10-09,4.039999961853027,3.859999895095825,3.890000104904175,4.0,28302426.0,3.726651191711426
2014-10-10,4.070000171661377,3.930000066757202,3.9600000381469727,4.059999942779541,30008880.0,3.782550811767578
2014-10-13,4.099999904632568,3.9700000286102295,4.03000020980835,4.079999923706055,21705779.0,3.8011839389801025
2014-10-14,4.159999847412109,4.0,4.079999923706055,4.019999980926514,26443854.0,3.745284080505371
2014-10-15,4.019999980926514,3.9100000858306885,4.019999980926514,3.9700000286102295,16345765.0,3.6987013816833496
2014-10-16,4.0,3.869999885559082,3.950000047683716,3.880000114440918,13107815.0,3.614851474761963
2014-10-17,3.930000066757202,3.7799999713897705,3.869999885559082,3.859999895095825,12150791.0,3.5962181091308594
2014-10-20,3.9200000762939453,3.8499999046325684,3.8499999046325684,3.9000000953674316,7065953.0,3.6334848403930664
2014-10-21,3.9200000762939453,3.8299999237060547,3.880000114440918,3.8299999237060547,8270434.0,3.5682685375213623
2014-10-22,3.869999885559082,3.7100000381469727,3.8299999237060547,3.7200000286102295,10174227.0,3.465785503387451
2014-10-23,3.740000009536743,3.569999933242798,3.7200000286102295,3.5999999046325684,15975984.0,3.3539857864379883
2014-10-24,3.6500000953674316,3.5899999141693115,3.619999885559082,3.619999885559082,5560905.0,3.372619152069092
2014-10-27,3.6600000858306885,3.5799999237060547,3.619999885559082,3.619999885559082,5341146.0,3.372619152069092
2014-10-28,3.890000104904175,3.640000104904175,3.640000104904175,3.8399999141693115,19246938.0,3.577584981918335
2014-10-29,4.050000190734863,3.799999952316284,3.859999895095825,3.9800000190734863,27786948.0,3.7080178260803223
2014-10-30,3.9600000381469727,3.869999885559082,3.950000047683716,3.940000057220459,21751256.0,3.6707515716552734
2014-10-31,4.039999961853027,3.9200000762939453,3.950000047683716,3.9700000286102295,19141408.0,3.6987013816833496
2014-11-03,4.059999942779541,3.9700000286102295,4.0,4.03000020980835,21514537.0,3.754601001739502
2014-11-04,4.019999980926514,3.940000057220459,4.010000228881836,3.9700000286102295,15921493.0,3.6987013816833496
2014-11-05,4.010000228881836,3.9200000762939453,3.9700000286102295,3.9600000381469727,10871357.0,3.689384937286377
2014-11-06,4.019999980926514,3.9100000858306885,3.930000066757202,3.9600000381469727,9202178.0,3.689384937286377
2014-11-07,4.019999980926514,3.890000104904175,3.9800000190734863,3.890000104904175,15207595.0,3.6241681575775146
2014-11-10,3.930000066757202,3.8399999141693115,3.890000104904175,3.9200000762939453,11837634.0,3.652118444442749
2014-11-11,3.9800000190734863,3.759999990463257,3.9200000762939453,3.8499999046325684,18651893.0,3.5869016647338867
2014-11-12,3.9100000858306885,3.799999952316284,3.8299999237060547,3.9000000953674316,9611349.0,3.6334848403930664
2014-11-13,3.9800000190734863,3.8399999141693115,3.9000000953674316,3.950000047683716,14048744.0,3.680068016052246
2014-11-14,4.010000228881836,3.9000000953674316,3.9600000381469727,4.0,21263241.0,3.726651191711426
2014-11-17,4.039999961853027,3.890000104904175,4.019999980926514,3.940000057220459,17686148.0,3.6707515716552734
2014-11-18,3.940000057220459,3.880000114440918,3.9100000858306885,3.890000104904175,9874754.0,3.6241681575775146
2014-11-19,3.940000057220459,3.890000104904175,3.9100000858306885,3.9100000858306885,10507914.0,3.642801523208618
2014-11-20,3.950000047683716,3.890000104904175,3.9100000858306885,3.9100000858306885,6233900.0,3.642801523208618
2014-11-21,4.050000190734863,3.9100000858306885,3.930000066757202,4.039999961853027,25055282.0,3.7639174461364746
2014-11-24,4.389999866485596,4.190000057220459,4.28000020980835,4.21999979019165,66661070.0,3.931617259979248
2014-11-25,4.239999771118164,4.110000133514404,4.179999828338623,4.170000076293945,33769016.0,3.88503360748291
2014-11-26,4.199999809265137,4.119999885559082,4.159999847412109,4.190000057220459,21108546.0,3.9036669731140137
2014-11-27,4.289999961853027,4.150000095367432,4.210000038146973,4.199999809265137,23218946.0,3.9129836559295654
2014-11-28,4.329999923706055,4.130000114440918,4.199999809265137,4.300000190734863,39009313.0,4.006150245666504
2014-12-01,4.380000114440918,4.159999847412109,4.309999942779541,4.170000076293945,28889416.0,3.88503360748291
2014-12-02,4.269999980926514,4.130000114440918,4.150000095367432,4.230000019073486,19975659.0,3.9409339427948
2014-12-03,4.570000171661377,4.230000019073486,4.230000019073486,4.349999904632568,47836043.0,4.052731990814209
2014-12-04,4.510000228881836,4.289999961853027,4.349999904632568,4.489999771118164,37516100.0,4.183165073394775
2014-12-05,4.510000228881836,4.159999847412109,4.449999809265137,4.260000228881836,33428625.0,3.968884229660034
2014-12-08,4.480000019073486,4.130000114440918,4.190000057220459,4.440000057220459,31824257.0,4.136582374572754
2014-12-09,4.639999866485596,4.190000057220459,4.400000095367432,4.25,50754124.0,3.9595673084259033
2014-12-10,4.320000171661377,4.130000114440918,4.159999847412109,4.309999942779541,23209591.0,4.015466690063477
2014-12-11,4.409999847412109,4.239999771118164,4.28000020980835,4.369999885559082,23539018.0,4.071365833282471
2014-12-12,4.429999828338623,4.340000152587891,4.369999885559082,4.400000095367432,21382647.0,4.099315643310547
2014-12-15,4.460000038146973,4.300000190734863,4.400000095367432,4.429999828338623,19879897.0,4.127265453338623
2014-12-16,4.75,4.440000057220459,4.440000057220459,4.630000114440918,52410788.0,4.313599109649658
2014-12-17,4.590000152587891,4.420000076293945,4.590000152587891,4.5,34089830.0,4.1924824714660645
2014-12-18,4.539999961853027,4.360000133514404,4.480000019073486,4.360000133514404,19885750.0,4.062049388885498
2014-12-19,4.400000095367432,4.230000019073486,4.349999904632568,4.340000152587891,17719726.0,4.0434160232543945
2014-12-22,4.480000019073486,4.199999809265137,4.349999904632568,4.230000019073486,22727021.0,3.9409339427948
2014-12-23,4.329999923706055,4.150000095367432,4.199999809265137,4.179999828338623,15107537.0,3.894350290298462
2014-12-24,4.309999942779541,4.159999847412109,4.199999809265137,4.289999961853027,12531813.0,3.9968340396881104
2014-12-25,4.329999923706055,4.260000228881836,4.289999961853027,4.309999942779541,10273163.0,4.015466690063477
2014-12-26,4.420000076293945,4.300000190734863,4.320000171661377,4.409999847412109,19152956.0,4.1086320877075195
2014-12-29,4.619999885559082,4.409999847412109,4.460000038146973,4.480000019073486,34069749.0,4.173848628997803
2014-12-30,4.550000190734863,4.369999885559082,4.480000019073486,4.380000114440918,19648560.0,4.080682277679443
2014-12-31,4.670000076293945,4.329999923706055,4.360000133514404,4.650000095367432,34578721.0,4.3322319984436035
2015-01-05,4.989999771118164,4.690000057220459,4.699999809265137,4.78000020980835,61746296.0,4.453348636627197
2015-01-06,4.710000038146973,4.539999961853027,4.690000057220459,4.619999885559082,30207800.0,4.304282188415527
2015-01-07,4.670000076293945,4.53000020980835,4.579999923706055,4.630000114440918,15523697.0,4.313599109649658
2015-01-08,4.690000057220459,4.5,4.630000114440918,4.510000228881836,14472983.0,4.201798915863037
2015-01-09,4.619999885559082,4.440000057220459,4.480000019073486,4.440000057220459,14551167.0,4.136582374572754
2015-01-12,4.420000076293945,4.21999979019165,4.360000133514404,4.230000019073486,14907038.0,3.9409339427948
2015-01-13,4.300000190734863,4.239999771118164,4.239999771118164,4.289999961853027,5364678.0,3.9968340396881104
2015-01-14,4.349999904632568,4.25,4.289999961853027,4.269999980926514,5817900.0,3.9782001972198486
2015-01-15,4.480000019073486,4.269999980926514,4.269999980926514,4.460000038146973,12570258.0,4.155215740203857
2015-01-16,4.460000038146973,4.340000152587891,4.449999809265137,4.429999828338623,11093972.0,4.127265453338623
2015-01-19,4.329999923706055,3.990000009536743,4.320000171661377,4.010000228881836,20706200.0,3.7359678745269775
2015-01-20,4.150000095367432,4.03000020980835,4.03000020980835,4.150000095367432,11847380.0,3.8664004802703857
2015-01-21,4.360000133514404,4.159999847412109,4.159999847412109,4.309999942779541,15515184.0,4.015466690063477
2015-01-22,4.349999904632568,4.28000020980835,4.320000171661377,4.340000152587891,10485620.0,4.0434160232543945
2015-01-23,4.349999904632568,4.269999980926514,4.340000152587891,4.300000190734863,9929250.0,4.006150245666504
2015-01-26,4.380000114440918,4.239999771118164,4.289999961853027,4.369999885559082,13258140.0,4.071365833282471
2015-01-27,4.389999866485596,4.210000038146973,4.369999885559082,4.309999942779541,15306984.0,4.015466690063477
2015-01-28,4.320000171661377,4.239999771118164,4.28000020980835,4.269999980926514,8622719.0,3.9782001972198486
2015-01-29,4.28000020980835,4.199999809265137,4.25,4.260000228881836,8178207.0,3.968884229660034
2015-01-30,4.340000152587891,4.21999979019165,4.260000228881836,4.28000020980835,12579995.0,3.9875171184539795
2015-02-02,4.320000171661377,4.190000057220459,4.21999979019165,4.269999980926514,9144383.0,3.9782001972198486
2015-02-03,4.300000190734863,4.230000019073486,4.260000228881836,4.289999961853027,6472615.0,3.9968340396881104
2015-02-04,4.349999904632568,4.269999980926514,4.289999961853027,4.300000190734863,9747983.0,4.006150245666504
2015-02-05,4.46999979019165,4.260000228881836,4.409999847412109,4.269999980926514,16549278.0,3.9782001972198486
2015-02-06,4.260000228881836,4.059999942779541,4.260000228881836,4.119999885559082,11449851.0,3.8384501934051514
2015-02-09,4.159999847412109,4.050000190734863,4.159999847412109,4.070000171661377,5353529.0,3.791867733001709
2015-02-10,4.119999885559082,4.059999942779541,4.070000171661377,4.110000133514404,4202631.0,3.829134225845337
2015-02-11,4.150000095367432,4.099999904632568,4.139999866485596,4.130000114440918,5150434.0,3.8477671146392822
2015-02-12,4.159999847412109,4.099999904632568,4.130000114440918,4.150000095367432,4834451.0,3.8664004802703857
2015-02-13,4.289999961853027,4.150000095367432,4.150000095367432,4.239999771118164,9791567.0,3.9502503871917725
2015-02-16,4.289999961853027,4.199999809265137,4.21999979019165,4.28000020980835,8827943.0,3.9875171184539795
2015-02-17,4.340000152587891,4.28000020980835,4.289999961853027,4.309999942779541,7835081.0,4.015466690063477
2015-02-25,4.309999942779541,4.260000228881836,4.309999942779541,4.28000020980835,6235496.0,3.9875171184539795
2015-02-26,4.360000133514404,4.260000228881836,4.28000020980835,4.360000133514404,10245782.0,4.062049388885498
2015-02-27,4.389999866485596,4.340000152587891,4.369999885559082,4.360000133514404,11038959.0,4.062049388885498
2015-03-02,4.460000038146973,4.369999885559082,4.420000076293945,4.389999866485596,21434537.0,4.089999198913574
2015-03-03,4.409999847412109,4.349999904632568,4.389999866485596,4.360000133514404,13264784.0,4.062049388885498
2015-03-04,4.46999979019165,4.349999904632568,4.369999885559082,4.460000038146973,18097523.0,4.155215740203857
2015-03-05,4.460000038146973,4.400000095367432,4.449999809265137,4.440000057220459,10877356.0,4.136582374572754
2015-03-06,4.559999942779541,4.360000133514404,4.429999828338623,4.5,20012799.0,4.1924824714660645
2015-03-09,4.590000152587891,4.440000057220459,4.480000019073486,4.559999942779541,19943024.0,4.248381614685059
2015-03-10,4.650000095367432,4.53000020980835,4.559999942779541,4.550000190734863,15126735.0,4.239065647125244
2015-03-11,4.610000133514404,4.539999961853027,4.539999961853027,4.599999904632568,15927073.0,4.285648822784424
2015-03-12,4.679999828338623,4.579999923706055,4.599999904632568,4.650000095367432,17094736.0,4.3322319984436035
2015-03-13,4.679999828338623,4.579999923706055,4.670000076293945,4.619999885559082,14485450.0,4.304282188415527
2015-03-16,4.75,4.630000114440918,4.639999866485596,4.75,21098824.0,4.425398349761963
2015-03-17,4.849999904632568,4.71999979019165,4.769999980926514,4.789999961853027,30055180.0,4.46266508102417
2015-03-18,5.119999885559082,4.769999980926514,4.789999961853027,5.0,42911697.0,4.658313274383545
2015-03-19,5.039999961853027,4.909999847412109,5.0,5.03000020980835,28073958.0,4.6862640380859375
2015-03-20,5.25,5.039999961853027,5.079999923706055,5.239999771118164,36273972.0,4.881912708282471
2015-03-23,5.739999771118164,5.309999942779541,5.340000152587891,5.5,55467164.0,5.1241455078125
2015-03-24,5.53000020980835,5.179999828338623,5.5,5.389999866485596,36129111.0,5.021662712097168
2015-03-25,5.510000228881836,5.21999979019165,5.389999866485596,5.300000190734863,27224171.0,4.937812805175781
2015-03-26,5.650000095367432,5.199999809265137,5.289999961853027,5.630000114440918,42028163.0,5.245260715484619
2015-03-27,5.760000228881836,5.480000019073486,5.590000152587891,5.71999979019165,45750441.0,5.329110622406006
2015-03-30,6.199999809265137,5.610000133514404,5.679999828338623,6.019999980926514,52885191.0,5.608609199523926
2015-03-31,6.360000133514404,5.820000171661377,6.210000038146973,5.860000133514404,62882017.0,5.4595441818237305
2015-04-01,5.980000019073486,5.800000190734863,5.860000133514404,5.960000038146973,26650866.0,5.55271053314209
2015-04-02,6.179999828338623,5.949999809265137,5.989999771118164,6.059999942779541,30594783.0,5.645876407623291
2015-04-03,6.179999828338623,5.949999809265137,6.0,6.050000190734863,25723456.0,5.63655948638916
2015-04-07,6.150000095367432,6.050000190734863,6.050000190734863,6.130000114440918,32328763.0,5.711092948913574
2015-04-08,6.170000076293945,5.909999847412109,6.139999866485596,6.119999885559082,36173545.0,5.701776027679443
2015-04-09,6.110000133514404,5.800000190734863,6.079999923706055,6.090000152587891,33609930.0,5.673826217651367
2015-04-10,6.329999923706055,5.949999809265137,6.050000190734863,6.239999771118164,43210767.0,5.813575744628906
2015-04-13,6.400000095367432,6.119999885559082,6.300000190734863,6.329999923706055,43230184.0,5.897425651550293
2015-04-14,6.53000020980835,6.269999980926514,6.309999942779541,6.400000095367432,38172122.0,5.962642192840576
2015-04-15,6.519999980926514,6.119999885559082,6.400000095367432,6.150000095367432,30933983.0,5.729725360870361
2015-04-16,6.239999771118164,5.900000095367432,6.070000171661377,6.190000057220459,23794609.0,5.766992092132568
2015-04-17,6.300000190734863,6.159999847412109,6.230000019073486,6.239999771118164,31336901.0,5.813575744628906
2015-04-20,6.449999809265137,6.170000076293945,6.25,6.230000019073486,46421586.0,5.804258823394775
2015-04-21,6.389999866485596,6.170000076293945,6.21999979019165,6.380000114440918,27867858.0,5.944009304046631
2015-04-22,6.699999809265137,6.389999866485596,6.429999828338623,6.650000095367432,42320325.0,6.195557594299316
2015-04-23,7.159999847412109,6.639999866485596,6.739999771118164,6.980000019073486,56679558.0,6.5030059814453125
2015-04-24,6.949999809265137,6.71999979019165,6.800000190734863,6.849999904632568,34425576.0,6.381889820098877
2015-04-27,6.96999979019165,6.71999979019165,6.869999885559082,6.860000133514404,28694442.0,6.39120626449585
2015-04-28,6.960000038146973,6.53000020980835,6.880000114440918,6.710000038146973,30303242.0,6.251457691192627
2015-04-29,6.769999980926514,6.380000114440918,6.659999847412109,6.690000057220459,22613719.0,6.232824325561523
2015-04-30,6.929999828338623,6.480000019073486,6.480000019073486,6.75,34803064.0,6.288723468780518
2015-05-04,7.429999828338623,6.920000076293945,7.0,7.429999828338623,73312675.0,6.9222540855407715
2015-05-05,7.800000190734863,6.889999866485596,7.679999828338623,7.070000171661377,86739490.0,6.586855888366699
2015-05-06,7.099999904632568,6.550000190734863,6.880000114440918,6.650000095367432,40994730.0,6.195557594299316
2015-05-07,6.650000095367432,5.989999771118164,6.650000095367432,6.059999942779541,34042314.0,5.645876407623291
2015-05-08,6.5,6.099999904632568,6.099999904632568,6.480000019073486,31844326.0,6.037174701690674
2015-05-11,7.119999885559082,6.630000114440918,6.71999979019165,7.019999980926514,56366258.0,6.540273189544678
2015-05-12,7.329999923706055,6.849999904632568,7.050000190734863,7.019999980926514,56661288.0,6.540273189544678
2015-05-13,7.71999979019165,6.900000095367432,6.949999809265137,7.71999979019165,115160894.0,7.192436218261719
2015-05-14,8.489999771118164,7.539999961853027,7.650000095367432,8.489999771118164,148921289.0,7.909816741943359
2015-05-15,8.449999809265137,8.010000228881836,8.359999656677246,8.220000267028809,100005133.0,7.658268451690674
2015-05-18,8.350000381469727,8.079999923706055,8.149999618530273,8.239999771118164,49479396.0,7.676900386810303
2015-05-19,9.0600004196167,8.180000305175781,8.199999809265137,9.0600004196167,150004938.0,8.440864562988281
2015-05-20,9.460000038146973,8.760000228881836,8.850000381469727,9.350000381469727,162589913.0,8.711048126220703
2015-05-21,9.260000228881836,8.779999732971191,9.079999923706055,8.880000114440918,106263536.0,8.273164749145508
2015-05-22,8.920000076293945,8.550000190734863,8.800000190734863,8.729999542236328,72026636.0,8.133415222167969
2015-05-25,9.020000457763672,8.569999694824219,8.569999694824219,8.899999618530273,64565269.0,8.291797637939453
2015-05-26,9.069999694824219,8.619999885559082,8.880000114440918,8.989999771118164,67233897.0,8.37564754486084
2015-05-27,8.949999809265137,8.649999618530273,8.949999809265137,8.75,48475218.0,8.15204906463623
2015-05-28,9.140000343322754,8.029999732971191,8.779999732971191,8.079999923706055,62472320.0,7.527834892272949
2015-05-29,8.270000457763672,7.489999771118164,8.0,7.920000076293945,41000729.0,7.378769874572754
2015-06-01,8.479999542236328,7.960000038146973,7.960000038146973,8.470000267028809,38739078.0,7.8911848068237305
2015-06-02,9.050000190734863,8.300000190734863,8.470000267028809,8.779999732971191,45081603.0,8.179998397827148
2015-06-03,9.380000114440918,8.600000381469727,8.789999961853027,9.350000381469727,77873753.0,8.711048126220703
2015-06-04,9.239999771118164,8.460000038146973,9.239999771118164,9.069999694824219,52948716.0,8.450180053710938
2015-06-05,9.5,8.949999809265137,9.180000305175781,9.1899995803833,63238616.0,8.561980247497559
2015-06-08,9.600000381469727,9.130000114440918,9.15999984741211,9.270000457763672,63933504.0,8.636514663696289
2015-06-09,9.25,8.739999771118164,9.25,9.0600004196167,43237381.0,8.440864562988281
2015-06-10,9.460000038146973,8.800000190734863,8.970000267028809,9.40999984741211,54700019.0,8.766947746276855
2015-06-11,9.850000381469727,9.319999694824219,9.399999618530273,9.59000015258789,62287263.0,8.934645652770996
2015-06-12,10.479999542236328,9.449999809265137,9.600000381469727,10.130000114440918,73299491.0,9.437744140625
2015-06-15,10.680000305175781,9.920000076293945,10.270000457763672,10.359999656677246,74068009.0,9.652027130126953
2015-06-16,11.1899995803833,10.0,10.300000190734863,10.710000038146973,82175739.0,9.978108406066895
2015-06-17,10.550000190734863,9.800000190734863,10.489999771118164,10.369999885559082,54981248.0,9.661341667175293
2015-06-18,11.100000381469727,10.15999984741211,10.279999732971191,10.3100004196167,50150165.0,9.605443954467773
2015-06-19,10.3100004196167,9.279999732971191,10.0,9.279999732971191,38978370.0,8.645830154418945
2015-06-23,9.489999771118164,8.350000381469727,9.229999542236328,9.010000228881836,42990605.0,8.394280433654785
2015-06-24,9.479999542236328,9.0,9.050000190734863,9.380000114440918,37222199.0,8.738996505737305
2015-06-25,9.739999771118164,8.899999618530273,9.4399995803833,9.09000015258789,41438252.0,8.4688138961792
2015-06-26,8.859999656677246,8.180000305175781,8.510000228881836,8.180000305175781,30872655.0,7.621001720428467
2015-06-29,8.600000381469727,7.360000133514404,8.579999923706055,7.800000190734863,59130507.0,7.266969680786133
2015-06-30,8.260000228881836,7.059999942779541,7.75,8.180000305175781,50120779.0,7.621001720428467
2015-07-01,8.25,7.360000133514404,8.100000381469727,7.360000133514404,39948734.0,6.857037544250488
2015-07-02,7.46999979019165,6.619999885559082,7.46999979019165,6.619999885559082,34862509.0,6.167607307434082
2015-07-03,6.5,5.960000038146973,6.179999828338623,5.960000038146973,28517337.0,5.55271053314209
2015-07-06,6.489999771118164,5.360000133514404,6.449999809265137,5.53000020980835,45880495.0,5.152095794677734
2015-07-07,5.320000171661377,4.980000019073486,5.320000171661377,4.980000019073486,17717696.0,4.639679908752441
2015-07-08,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,10080800.0,4.173848628997803
2015-07-09,4.869999885559082,3.990000009536743,3.990000009536743,4.869999885559082,43508831.0,4.58840799331665
2015-07-10,5.360000133514404,4.920000076293945,5.079999923706055,5.360000133514404,25811034.0,5.050075054168701
2015-07-13,5.900000095367432,5.5,5.800000190734863,5.900000095367432,47139408.0,5.558851718902588
2015-07-14,6.409999847412109,5.75,5.929999828338623,6.010000228881836,61270894.0,5.662491321563721
2015-07-15,5.900000095367432,5.409999847412109,5.809999942779541,5.409999847412109,35641552.0,5.097184181213379
2015-07-16,5.679999828338623,5.0,5.0,5.480000019073486,29072595.0,5.1631364822387695
2015-07-17,5.949999809265137,5.449999809265137,5.519999980926514,5.860000133514404,28418501.0,5.5211639404296875
2015-07-20,6.150000095367432,5.760000228881836,5.880000114440918,6.039999961853027,34623511.0,5.690755844116211
2015-07-21,6.170000076293945,5.809999942779541,5.889999866485596,6.070000171661377,27793022.0,5.719021320343018
2015-07-22,6.159999847412109,5.829999923706055,6.039999961853027,6.079999923706055,28475857.0,5.728443622589111
2015-07-23,6.349999904632568,6.010000228881836,6.050000190734863,6.329999923706055,42280565.0,5.963987350463867
2015-07-24,6.610000133514404,6.199999809265137,6.340000152587891,6.269999980926514,48235670.0,5.90745735168457
2015-07-27,6.380000114440918,5.639999866485596,6.099999904632568,5.639999866485596,34678023.0,5.313884735107422
2015-07-28,5.760000228881836,5.079999923706055,5.300000190734863,5.380000114440918,29538682.0,5.068918228149414
2015-07-29,5.78000020980835,5.289999961853027,5.449999809265137,5.769999980926514,24145503.0,5.436367511749268
2015-07-30,5.860000133514404,5.489999771118164,5.75,5.550000190734863,22708469.0,5.229089260101318
2015-07-31,5.619999885559082,5.329999923706055,5.46999979019165,5.449999809265137,15314284.0,5.134871006011963
2015-08-03,5.690000057220459,5.199999809265137,5.429999828338623,5.429999828338623,20434711.0,5.116027355194092
2015-08-04,5.829999923706055,5.400000095367432,5.449999809265137,5.789999961853027,25137046.0,5.455211162567139
2015-08-05,5.849999904632568,5.510000228881836,5.75,5.590000152587891,24191702.0,5.266775608062744
2015-08-06,5.630000114440918,5.349999904632568,5.380000114440918,5.5,14922200.0,5.181980133056641
2015-08-07,5.730000019073486,5.519999980926514,5.550000190734863,5.690000057220459,18854678.0,5.360993385314941
2015-08-10,6.070000171661377,5.650000095367432,5.739999771118164,6.019999980926514,30653253.0,5.671913146972656
2015-08-11,6.21999979019165,5.960000038146973,5.980000019073486,6.099999904632568,32951524.0,5.747286796569824
2015-08-12,6.079999923706055,5.900000095367432,6.0,5.909999847412109,25427989.0,5.568273067474365
2015-08-13,6.289999961853027,5.849999904632568,5.889999866485596,6.28000020980835,40608630.0,5.916879653930664
2015-08-14,6.550000190734863,6.210000038146973,6.389999866485596,6.369999885559082,45675618.0,6.001675128936768
2015-08-17,6.949999809265137,6.380000114440918,6.400000095367432,6.949999809265137,50601289.0,6.54813814163208
2015-08-18,6.960000038146973,6.260000228881836,6.949999809265137,6.260000228881836,48318670.0,5.898035526275635
2015-08-19,6.440000057220459,5.690000057220459,5.829999923706055,6.389999866485596,36135252.0,6.0205183029174805
2015-08-20,6.440000057220459,5.960000038146973,6.25,5.96999979019165,27141525.0,5.62480354309082
2015-08-21,5.989999771118164,5.389999866485596,5.900000095367432,5.53000020980835,27329411.0,5.210245132446289
2015-08-24,5.309999942779541,4.980000019073486,5.25,4.980000019073486,20264169.0,4.692047119140625
2015-08-25,4.679999828338623,4.480000019073486,4.5,4.480000019073486,16648202.0,4.220958232879639
2015-08-26,4.840000152587891,4.239999771118164,4.570000171661377,4.510000228881836,28952012.0,4.249223709106445
2015-08-27,4.71999979019165,4.309999942779541,4.599999904632568,4.679999828338623,17951347.0,4.409394264221191
2015-08-28,5.110000133514404,4.679999828338623,4.789999961853027,5.099999904632568,26428107.0,4.805108547210693
2015-08-31,5.070000171661377,4.800000190734863,5.059999942779541,4.820000171661377,19846219.0,4.541298866271973
2015-09-01,4.960000038146973,4.389999866485596,4.889999866485596,4.449999809265137,20366120.0,4.192692279815674
2015-09-02,4.559999942779541,4.150000095367432,4.260000228881836,4.190000057220459,17811968.0,3.947726249694824
2015-09-07,4.429999828338623,4.25,4.300000190734863,4.289999961853027,13167349.0,4.04194450378418
2015-09-08,4.570000171661377,4.25,4.300000190734863,4.570000171661377,14579602.0,4.3057541847229
2015-09-09,4.789999961853027,4.46999979019165,4.559999942779541,4.75,20915305.0,4.475346565246582
2015-09-10,4.75,4.610000133514404,4.670000076293945,4.619999885559082,13449640.0,4.352863311767578
2015-09-11,4.679999828338623,4.5,4.610000133514404,4.670000076293945,10074087.0,4.399972915649414
2015-09-14,4.75,4.199999809265137,4.730000019073486,4.199999809265137,16662441.0,3.957148313522339
2015-09-15,4.199999809265137,3.940000057220459,4.059999942779541,3.9700000286102295,14341835.0,3.7404472827911377
2015-09-16,4.360000133514404,4.0,4.0,4.340000152587891,15077473.0,4.089053153991699
2015-09-17,4.429999828338623,4.150000095367432,4.269999980926514,4.179999828338623,17485496.0,3.9383044242858887
2015-09-18,4.239999771118164,4.090000152587891,4.179999828338623,4.210000038146973,9352153.0,3.9665703773498535
2015-09-21,4.489999771118164,4.130000114440918,4.159999847412109,4.380000114440918,13631989.0,4.126740455627441
2015-09-22,4.5,4.360000133514404,4.360000133514404,4.46999979019165,17238751.0,4.211535930633545
2015-09-23,4.420000076293945,4.239999771118164,4.389999866485596,4.300000190734863,14767201.0,4.051366329193115
2015-09-24,4.570000171661377,4.300000190734863,4.329999923706055,4.5,21569848.0,4.239801406860352
2015-09-25,4.480000019073486,4.230000019073486,4.440000057220459,4.269999980926514,13804001.0,4.023100852966309
2015-09-28,4.360000133514404,4.179999828338623,4.260000228881836,4.340000152587891,8234079.0,4.089053153991699
2015-09-29,4.300000190734863,4.199999809265137,4.239999771118164,4.25,7310644.0,4.0042572021484375
2015-09-30,4.289999961853027,4.210000038146973,4.25,4.260000228881836,6205100.0,4.013679027557373
2015-10-08,4.460000038146973,4.340000152587891,4.380000114440918,4.440000057220459,14379080.0,4.183270454406738
2015-10-09,4.550000190734863,4.400000095367432,4.429999828338623,4.5,15429635.0,4.239801406860352
2015-10-12,4.769999980926514,4.489999771118164,4.5,4.710000038146973,25694510.0,4.43765926361084
2015-10-13,4.820000171661377,4.639999866485596,4.670000076293945,4.800000190734863,21079436.0,4.52245569229126
2015-10-14,4.800000190734863,4.659999847412109,4.75,4.690000057220459,16957987.0,4.418816089630127
2015-10-15,4.869999885559082,4.639999866485596,4.670000076293945,4.849999904632568,19696762.0,4.569563865661621
2015-10-16,4.980000019073486,4.769999980926514,4.900000095367432,4.960000038146973,25155602.0,4.673203945159912
2015-10-19,5.03000020980835,4.789999961853027,4.909999847412109,4.849999904632568,19940574.0,4.569563865661621
2015-10-20,4.989999771118164,4.769999980926514,4.840000152587891,4.980000019073486,18507645.0,4.692047119140625
2015-10-21,5.179999828338623,4.519999980926514,4.96999979019165,4.659999847412109,34276558.0,4.390550136566162
2015-10-22,4.860000133514404,4.579999923706055,4.579999923706055,4.840000152587891,21902119.0,4.560142517089844
2015-10-23,5.320000171661377,4.840000152587891,4.880000114440918,5.320000171661377,31956083.0,5.012387752532959
2015-10-26,5.659999847412109,5.159999847412109,5.550000190734863,5.25,53896683.0,4.946435451507568
2015-10-27,5.480000019073486,4.920000076293945,5.099999904632568,5.429999828338623,44183718.0,5.116027355194092
2015-10-28,5.389999866485596,5.03000020980835,5.25,5.119999885559082,29024694.0,4.8239521980285645
2015-10-29,5.28000020980835,5.099999904632568,5.119999885559082,5.170000076293945,17208690.0,4.871061325073242
2015-10-30,5.269999980926514,5.130000114440918,5.210000038146973,5.170000076293945,15286511.0,4.871061325073242
2015-11-02,5.159999847412109,4.940000057220459,5.0,4.960000038146973,24047691.0,4.673203945159912
2015-11-03,5.019999980926514,4.920000076293945,4.96999979019165,4.96999979019165,11063190.0,4.6826252937316895
2015-11-04,5.25,5.0,5.010000228881836,5.239999771118164,23972792.0,4.937013149261475
2015-11-05,5.380000114440918,5.159999847412109,5.159999847412109,5.269999980926514,31945092.0,4.9652791023254395
2015-11-06,5.440000057220459,5.21999979019165,5.230000019073486,5.380000114440918,29306435.0,5.068918228149414
2015-11-09,5.5,5.269999980926514,5.309999942779541,5.489999771118164,29185113.0,5.172557830810547
2015-11-10,5.510000228881836,5.329999923706055,5.400000095367432,5.409999847412109,23219865.0,5.097184181213379
2015-11-11,5.550000190734863,5.409999847412109,5.449999809265137,5.489999771118164,22432201.0,5.172557830810547
2015-11-12,5.519999980926514,5.329999923706055,5.480000019073486,5.389999866485596,19641839.0,5.078339576721191
2015-11-13,5.380000114440918,5.230000019073486,5.340000152587891,5.260000228881836,15011576.0,4.955857276916504
2015-11-16,5.369999885559082,5.119999885559082,5.159999847412109,5.340000152587891,13682783.0,5.031231880187988
2015-11-17,5.519999980926514,5.349999904632568,5.369999885559082,5.409999847412109,21715491.0,5.097184181213379
2015-11-18,5.949999809265137,5.360000133514404,5.409999847412109,5.590000152587891,59868328.0,5.266775608062744
2015-11-19,5.690000057220459,5.389999866485596,5.690000057220459,5.579999923706055,33519968.0,5.257353782653809
2015-11-20,5.769999980926514,5.510000228881836,5.579999923706055,5.739999771118164,36827156.0,5.408102512359619
2015-11-23,6.199999809265137,5.679999828338623,5.739999771118164,6.139999866485596,66646288.0,5.784973621368408
2015-11-24,6.199999809265137,5.949999809265137,6.150000095367432,6.090000152587891,32687451.0,5.737865447998047
2015-11-25,6.699999809265137,6.019999980926514,6.03000020980835,6.699999809265137,89806763.0,6.312593460083008
2015-11-26,7.159999847412109,6.559999942779541,6.610000133514404,7.099999904632568,98986522.0,6.689464569091797
2015-11-27,6.989999771118164,6.550000190734863,6.920000076293945,6.71999979019165,60977030.0,6.331437110900879
2015-11-30,6.760000228881836,6.429999828338623,6.679999828338623,6.710000038146973,44471220.0,6.322015285491943
2015-12-01,7.360000133514404,6.599999904632568,6.599999904632568,7.239999771118164,104960203.0,6.8213701248168945
2015-12-02,7.809999942779541,6.75,7.0,7.690000057220459,128655762.0,7.245350360870361
2015-12-03,7.659999847412109,7.210000038146973,7.5,7.5,114727870.0,7.066336631774902
2015-12-04,7.519999980926514,6.960000038146973,7.519999980926514,7.0,81960946.0,6.5952467918396
2015-12-07,7.0,6.659999847412109,7.0,6.869999885559082,41758330.0,6.472763538360596
2015-12-08,7.059999942779541,6.590000152587891,6.840000152587891,6.619999885559082,36439536.0,6.237219333648682
2015-12-09,6.769999980926514,6.53000020980835,6.599999904632568,6.639999866485596,29267845.0,6.256062984466553
2015-12-10,6.679999828338623,6.409999847412109,6.659999847412109,6.420000076293945,32005099.0,6.048783779144287
2015-12-11,6.849999904632568,6.420000076293945,6.449999809265137,6.699999809265137,54212760.0,6.312593460083008
2015-12-14,7.050000190734863,6.460000038146973,6.650000095367432,6.900000095367432,60653495.0,6.501029014587402
2015-12-15,7.039999961853027,6.75,6.829999923706055,6.860000133514404,48120059.0,6.463342189788818
2015-12-16,6.889999866485596,6.610000133514404,6.829999923706055,6.670000076293945,33741235.0,6.284328460693359
2015-12-17,7.039999961853027,6.659999847412109,6.659999847412109,6.880000114440918,42928337.0,6.482186317443848
2015-12-18,6.96999979019165,6.650000095367432,6.800000190734863,6.659999847412109,34273560.0,6.274906635284424
2015-12-21,6.739999771118164,6.480000019073486,6.53000020980835,6.590000152587891,27698999.0,6.208954334259033
2015-12-22,6.670000076293945,6.510000228881836,6.650000095367432,6.650000095367432,20808325.0,6.265484809875488
2015-12-23,6.730000019073486,6.53000020980835,6.650000095367432,6.559999942779541,23427996.0,6.180688858032227
2015-12-24,6.579999923706055,6.210000038146973,6.53000020980835,6.329999923706055,22816319.0,5.963987350463867
2015-12-25,6.46999979019165,6.300000190734863,6.309999942779541,6.400000095367432,15047467.0,6.029940605163574
2015-12-28,6.550000190734863,6.300000190734863,6.420000076293945,6.329999923706055,21077513.0,5.963987350463867
2015-12-29,6.389999866485596,6.079999923706055,6.380000114440918,6.28000020980835,19488739.0,5.916879653930664
2015-12-30,6.329999923706055,6.159999847412109,6.289999961853027,6.320000171661377,13757634.0,5.95456600189209
2015-12-31,6.360000133514404,6.159999847412109,6.320000171661377,6.170000076293945,14426390.0,5.813239097595215
2016-01-04,6.289999961853027,5.550000190734863,6.289999961853027,5.550000190734863,17630423.0,5.229089260101318
2016-01-05,5.679999828338623,5.179999828338623,5.300000190734863,5.550000190734863,26157660.0,5.229089260101318
2016-01-06,5.71999979019165,5.480000019073486,5.559999942779541,5.710000038146973,18658809.0,5.3798370361328125
2016-01-07,5.610000133514404,5.139999866485596,5.610000133514404,5.139999866485596,3425300.0,4.8427958488464355
2016-01-08,5.380000114440918,4.699999809265137,5.25,5.28000020980835,20587441.0,4.974700927734375
2016-01-11,5.260000228881836,4.820000171661377,5.159999847412109,4.860000133514404,16615089.0,4.578986167907715
2016-01-12,5.03000020980835,4.75,4.860000133514404,4.929999828338623,11956523.0,4.644937992095947
2016-01-13,5.010000228881836,4.699999809265137,4.960000038146973,4.710000038146973,10512955.0,4.43765926361084
2016-01-14,4.889999866485596,4.539999961853027,4.630000114440918,4.860000133514404,12803138.0,4.578986167907715
2016-01-15,4.980000019073486,4.679999828338623,4.829999923706055,4.730000019073486,13122523.0,4.456502914428711
2016-01-18,4.840000152587891,4.559999942779541,4.559999942779541,4.760000228881836,9431382.0,4.484768390655518
2016-01-19,5.0,4.75,4.75,4.980000019073486,14108793.0,4.692047119140625
2016-01-20,5.039999961853027,4.880000114440918,4.949999809265137,4.949999809265137,12391735.0,4.663781642913818
2016-01-21,4.989999771118164,4.739999771118164,4.889999866485596,4.760000228881836,10082769.0,4.484768390655518
2016-01-22,4.869999885559082,4.650000095367432,4.800000190734863,4.800000190734863,9373724.0,4.52245569229126
2016-01-25,4.920000076293945,4.800000190734863,4.849999904632568,4.840000152587891,6048478.0,4.560142517089844
2016-01-26,4.869999885559082,4.360000133514404,4.800000190734863,4.369999885559082,12954121.0,4.117318153381348
2016-01-27,4.449999809265137,4.059999942779541,4.389999866485596,4.380000114440918,11503325.0,4.126740455627441
2016-01-28,4.380000114440918,4.130000114440918,4.360000133514404,4.159999847412109,6425159.0,3.9194605350494385
2016-01-29,4.400000095367432,4.079999923706055,4.159999847412109,4.349999904632568,9831751.0,4.098474979400635
2016-02-01,4.380000114440918,4.190000057220459,4.329999923706055,4.25,6686454.0,4.0042572021484375
2016-02-02,4.440000057220459,4.25,4.25,4.389999866485596,7189537.0,4.136161804199219
2016-02-03,4.599999904632568,4.400000095367432,4.420000076293945,4.519999980926514,13130451.0,4.2586445808410645
2016-02-04,4.599999904632568,4.460000038146973,4.460000038146973,4.559999942779541,12183427.0,4.296332359313965
2016-02-05,4.599999904632568,4.480000019073486,4.559999942779541,4.489999771118164,7226108.0,4.230379581451416
2016-02-15,4.46999979019165,4.25,4.320000171661377,4.429999828338623,5702697.0,4.173848628997803
2016-02-16,4.650000095367432,4.429999828338623,4.429999828338623,4.630000114440918,7908312.0,4.362285137176514
2016-02-17,4.75,4.590000152587891,4.610000133514404,4.699999809265137,8373037.0,4.4282379150390625
2016-02-18,4.789999961853027,4.650000095367432,4.71999979019165,4.659999847412109,8848827.0,4.390550136566162
2016-02-19,4.760000228881836,4.619999885559082,4.619999885559082,4.710000038146973,6542710.0,4.43765926361084
2016-02-22,4.929999828338623,4.789999961853027,4.869999885559082,4.849999904632568,11631159.0,4.569563865661621
2016-02-23,4.929999828338623,4.760000228881836,4.809999942779541,4.900000095367432,10091968.0,4.616672992706299
2016-02-24,4.960000038146973,4.800000190734863,4.909999847412109,4.949999809265137,12088248.0,4.663781642913818
2016-02-25,4.949999809265137,4.460000038146973,4.929999828338623,4.46999979019165,13972462.0,4.211535930633545
2016-02-26,4.610000133514404,4.409999847412109,4.5,4.559999942779541,10194843.0,4.296332359313965
2016-02-29,4.820000171661377,4.380000114440918,4.639999866485596,4.510000228881836,16023115.0,4.249223709106445
2016-03-01,4.920000076293945,4.389999866485596,4.539999961853027,4.760000228881836,20008614.0,4.484768390655518
2016-03-02,5.239999771118164,4.710000038146973,4.739999771118164,5.239999771118164,46420680.0,4.937013149261475
2016-03-03,5.489999771118164,5.110000133514404,5.400000095367432,5.119999885559082,54809255.0,4.8239521980285645
2016-03-04,5.190000057220459,4.800000190734863,5.019999980926514,4.920000076293945,31162156.0,4.635516166687012
2016-03-07,5.050000190734863,4.900000095367432,4.980000019073486,5.019999980926514,16021465.0,4.729734897613525
2016-03-08,4.989999771118164,4.710000038146973,4.949999809265137,4.949999809265137,15957151.0,4.663781642913818
2016-03-09,4.869999885559082,4.75,4.820000171661377,4.820000171661377,9723385.0,4.541298866271973
2016-03-10,4.860000133514404,4.610000133514404,4.800000190734863,4.619999885559082,10165987.0,4.352863311767578
2016-03-11,4.619999885559082,4.5,4.559999942779541,4.599999904632568,8064925.0,4.334020137786865
2016-03-14,4.789999961853027,4.630000114440918,4.630000114440918,4.710000038146973,10281285.0,4.43765926361084
2016-03-15,4.71999979019165,4.559999942779541,4.710000038146973,4.619999885559082,7849637.0,4.352863311767578
2016-03-16,4.710000038146973,4.559999942779541,4.670000076293945,4.610000133514404,7082154.0,4.343441963195801
2016-03-17,4.739999771118164,4.579999923706055,4.650000095367432,4.710000038146973,9828667.0,4.43765926361084
2016-03-18,4.900000095367432,4.71999979019165,4.730000019073486,4.880000114440918,15218378.0,4.597829818725586
2016-03-21,4.989999771118164,4.889999866485596,4.920000076293945,4.980000019073486,16039306.0,4.692047119140625
2016-03-22,4.949999809265137,4.869999885559082,4.929999828338623,4.889999866485596,11975296.0,4.6072516441345215
2016-03-23,4.920000076293945,4.840000152587891,4.889999866485596,4.900000095367432,9027707.0,4.616672992706299
2016-03-24,4.980000019073486,4.800000190734863,4.889999866485596,4.840000152587891,12311113.0,4.560142517089844
2016-03-25,4.920000076293945,4.809999942779541,4.809999942779541,4.900000095367432,9510670.0,4.616672992706299
2016-03-28,4.940000057220459,4.809999942779541,4.880000114440918,4.829999923706055,10584284.0,4.550720691680908
2016-03-29,4.849999904632568,4.679999828338623,4.820000171661377,4.71999979019165,9075611.0,4.447080612182617
2016-03-30,4.880000114440918,4.739999771118164,4.739999771118164,4.860000133514404,12442820.0,4.578986167907715
2016-03-31,4.909999847412109,4.840000152587891,4.860000133514404,4.869999885559082,10419587.0,4.58840799331665
2016-04-01,5.019999980926514,4.840000152587891,4.869999885559082,5.010000228881836,21244325.0,4.72031307220459
2016-04-05,5.099999904632568,4.940000057220459,5.019999980926514,5.070000171661377,14687427.0,4.776844024658203
2016-04-06,5.159999847412109,4.989999771118164,5.050000190734863,5.079999923706055,13358397.0,4.7862653732299805
2016-04-07,5.119999885559082,5.0,5.079999923706055,5.019999980926514,15937565.0,4.729734897613525
2016-04-08,4.989999771118164,4.880000114440918,4.960000038146973,4.909999847412109,8722669.0,4.626094341278076
2016-04-11,5.099999904632568,4.920000076293945,4.940000057220459,5.059999942779541,12061579.0,4.767421722412109
2016-04-12,5.170000076293945,5.0,5.070000171661377,5.170000076293945,15758976.0,4.871061325073242
2016-04-13,5.28000020980835,5.150000095367432,5.150000095367432,5.179999828338623,15710212.0,4.8804826736450195
2016-04-14,5.320000171661377,5.130000114440918,5.170000076293945,5.260000228881836,12814874.0,4.955857276916504
2016-04-15,5.429999828338623,5.230000019073486,5.230000019073486,5.409999847412109,19394677.0,5.097184181213379
2016-04-18,5.639999866485596,5.269999980926514,5.449999809265137,5.340000152587891,26251448.0,5.031231880187988
2016-04-19,5.400000095367432,5.260000228881836,5.340000152587891,5.320000171661377,10321687.0,5.012387752532959
2016-04-20,5.380000114440918,4.929999828338623,5.360000133514404,5.039999961853027,16437688.0,4.748578071594238
2016-04-21,5.170000076293945,5.0,5.019999980926514,5.059999942779541,8508699.0,4.767421722412109
2016-04-22,5.090000152587891,4.96999979019165,5.059999942779541,5.079999923706055,5356959.0,4.7862653732299805
2016-04-25,5.070000171661377,4.96999979019165,5.070000171661377,5.050000190734863,5624241.0,4.757999897003174
2016-04-26,5.170000076293945,5.03000020980835,5.050000190734863,5.159999847412109,9319234.0,4.861639499664307
2016-04-27,5.320000171661377,5.139999866485596,5.199999809265137,5.159999847412109,8825972.0,4.861639499664307
2016-04-28,5.190000057220459,5.0,5.170000076293945,5.150000095367432,9654748.0,4.852218151092529
2016-04-29,5.190000057220459,5.099999904632568,5.150000095367432,5.130000114440918,6970452.0,4.8333740234375
2016-05-03,5.300000190734863,5.119999885559082,5.139999866485596,5.28000020980835,11385855.0,4.974700927734375
2016-05-04,5.349999904632568,5.210000038146973,5.269999980926514,5.329999923706055,11384108.0,5.021809101104736
2016-05-05,5.389999866485596,5.25,5.300000190734863,5.309999942779541,6460242.0,5.002965927124023
2016-05-06,5.309999942779541,5.039999961853027,5.309999942779541,5.050000190734863,13328689.0,4.757999897003174
2016-05-09,5.03000020980835,4.71999979019165,5.010000228881836,4.800000190734863,14378808.0,4.52245569229126
2016-05-10,4.840000152587891,4.71999979019165,4.78000020980835,4.769999980926514,7234464.0,4.494190216064453
2016-05-11,4.829999923706055,4.5,4.800000190734863,4.630000114440918,10299775.0,4.362285137176514
2016-05-12,4.570000171661377,4.429999828338623,4.570000171661377,4.53000020980835,10497522.0,4.268066883087158
2016-05-13,4.599999904632568,4.429999828338623,4.550000190734863,4.460000038146973,8508438.0,4.202114105224609
2016-05-16,4.590000152587891,4.429999828338623,4.489999771118164,4.590000152587891,11693024.0,4.3245978355407715
2016-05-17,4.610000133514404,4.5,4.559999942779541,4.539999961853027,9419422.0,4.277488708496094
2016-05-18,4.53000020980835,4.300000190734863,4.510000228881836,4.360000133514404,9364912.0,4.10789680480957
2016-05-19,4.460000038146973,4.340000152587891,4.360000133514404,4.369999885559082,6948683.0,4.117318153381348
2016-05-20,4.429999828338623,4.260000228881836,4.340000152587891,4.420000076293945,6762793.0,4.188388824462891
2016-05-23,4.579999923706055,4.409999847412109,4.420000076293945,4.559999942779541,9467681.0,4.321052551269531
2016-05-24,4.559999942779541,4.429999828338623,4.53000020980835,4.449999809265137,5801526.0,4.216816425323486
2016-05-25,4.539999961853027,4.429999828338623,4.5,4.46999979019165,4074140.0,4.2357683181762695
2016-05-26,4.53000020980835,4.369999885559082,4.460000038146973,4.519999980926514,5647807.0,4.283148765563965
2016-05-27,4.570000171661377,4.480000019073486,4.480000019073486,4.510000228881836,4469957.0,4.273673057556152
2016-05-30,4.550000190734863,4.449999809265137,4.53000020980835,4.480000019073486,6288904.0,4.245244979858398
2016-05-31,4.650000095367432,4.449999809265137,4.46999979019165,4.639999866485596,11452152.0,4.396860122680664
2016-06-01,4.739999771118164,4.610000133514404,4.639999866485596,4.690000057220459,10562689.0,4.444240093231201
2016-06-02,4.75,4.659999847412109,4.659999847412109,4.730000019073486,6373773.0,4.482144355773926
2016-06-03,4.75,4.659999847412109,4.699999809265137,4.710000038146973,5867555.0,4.463192462921143
2016-06-06,4.760000228881836,4.659999847412109,4.710000038146973,4.699999809265137,4992881.0,4.45371675491333
2016-06-07,4.71999979019165,4.619999885559082,4.679999828338623,4.679999828338623,5499095.0,4.434764385223389
2016-06-08,4.760000228881836,4.630000114440918,4.679999828338623,4.739999771118164,6376171.0,4.4916205406188965
2016-06-13,4.710000038146973,4.5,4.699999809265137,4.519999980926514,5796260.0,4.283148765563965
2016-06-14,4.539999961853027,4.429999828338623,4.519999980926514,4.46999979019165,7279714.0,4.2357683181762695
2016-06-15,4.619999885559082,4.420000076293945,4.429999828338623,4.579999923706055,6256036.0,4.340003967285156
2016-06-16,4.579999923706055,4.5,4.579999923706055,4.519999980926514,6305201.0,4.283148765563965
2016-06-17,4.659999847412109,4.5,4.519999980926514,4.590000152587891,7283622.0,4.349480628967285
2016-06-20,4.590000152587891,4.489999771118164,4.550000190734863,4.539999961853027,4338113.0,4.302100658416748
2016-06-21,4.659999847412109,4.519999980926514,4.550000190734863,4.53000020980835,6535132.0,4.292624473571777
2016-06-22,4.590000152587891,4.5,4.5,4.590000152587891,5026831.0,4.349480628967285
2016-06-23,4.619999885559082,4.53000020980835,4.579999923706055,4.579999923706055,3406962.0,4.340003967285156
2016-06-24,4.630000114440918,4.380000114440918,4.579999923706055,4.519999980926514,6720861.0,4.283148765563965
2016-06-27,4.610000133514404,4.480000019073486,4.480000019073486,4.590000152587891,5174609.0,4.349480628967285
2016-06-28,4.650000095367432,4.53000020980835,4.579999923706055,4.639999866485596,8710787.0,4.396860122680664
2016-06-29,4.690000057220459,4.610000133514404,4.639999866485596,4.659999847412109,9203377.0,4.4158124923706055
2016-06-30,4.710000038146973,4.630000114440918,4.650000095367432,4.670000076293945,7187236.0,4.425288200378418
2016-07-01,4.769999980926514,4.659999847412109,4.679999828338623,4.71999979019165,9664817.0,4.472668170928955
2016-07-04,4.829999923706055,4.639999866485596,4.679999828338623,4.789999961853027,14133877.0,4.539000511169434
2016-07-05,4.840000152587891,4.760000228881836,4.789999961853027,4.820000171661377,10575519.0,4.567428112030029
2016-07-06,4.940000057220459,4.789999961853027,4.860000133514404,4.829999923706055,12398502.0,4.576904296875
2016-07-07,4.820000171661377,4.699999809265137,4.800000190734863,4.800000190734863,11002813.0,4.548476696014404
2016-07-08,4.809999942779541,4.75,4.760000228881836,4.78000020980835,6708410.0,4.529524326324463
2016-07-11,4.840000152587891,4.730000019073486,4.78000020980835,4.760000228881836,7516076.0,4.51057243347168
2016-07-12,4.840000152587891,4.710000038146973,4.760000228881836,4.829999923706055,9254125.0,4.576904296875
2016-07-13,4.900000095367432,4.809999942779541,4.820000171661377,4.889999866485596,8702315.0,4.633760452270508
2016-07-14,4.929999828338623,4.849999904632568,4.900000095367432,4.889999866485596,7550200.0,4.633760452270508
2016-07-15,4.949999809265137,4.849999904632568,4.920000076293945,4.880000114440918,9153019.0,4.624284267425537
2016-07-18,4.909999847412109,4.789999961853027,4.880000114440918,4.809999942779541,8537897.0,4.557952404022217
2016-07-19,4.849999904632568,4.78000020980835,4.800000190734863,4.840000152587891,5688529.0,4.586380958557129
2016-07-20,4.860000133514404,4.809999942779541,4.829999923706055,4.840000152587891,5744743.0,4.586380958557129
2016-07-21,4.889999866485596,4.820000171661377,4.840000152587891,4.860000133514404,6742506.0,4.605332374572754
2016-07-22,4.869999885559082,4.800000190734863,4.860000133514404,4.809999942779541,5983050.0,4.557952404022217
2016-07-25,5.110000133514404,4.800000190734863,4.800000190734863,5.079999923706055,26550376.0,4.813804626464844
2016-07-26,5.070000171661377,4.96999979019165,5.03000020980835,5.03000020980835,16610430.0,4.766425132751465
2016-07-27,5.03000020980835,4.739999771118164,5.019999980926514,4.829999923706055,18765484.0,4.576904296875
2016-07-28,4.840000152587891,4.71999979019165,4.820000171661377,4.809999942779541,8776246.0,4.557952404022217
2016-07-29,4.840000152587891,4.760000228881836,4.78000020980835,4.78000020980835,5518487.0,4.529524326324463
2016-08-01,4.800000190734863,4.579999923706055,4.769999980926514,4.639999866485596,10231322.0,4.396860122680664
2016-08-02,4.75,4.610000133514404,4.639999866485596,4.739999771118164,7043316.0,4.4916205406188965
2016-08-03,4.889999866485596,4.690000057220459,4.71999979019165,4.840000152587891,11299460.0,4.586380958557129
2016-08-04,4.880000114440918,4.760000228881836,4.849999904632568,4.860000133514404,10350620.0,4.605332374572754
2016-08-05,4.909999847412109,4.800000190734863,4.860000133514404,4.880000114440918,10890011.0,4.624284267425537
2016-08-08,4.980000019073486,4.78000020980835,4.849999904632568,4.920000076293945,18223215.0,4.662188529968262
2016-08-09,4.920000076293945,4.849999904632568,4.909999847412109,4.909999847412109,12086926.0,4.652711868286133
2016-08-10,4.940000057220459,4.849999904632568,4.889999866485596,4.880000114440918,8480713.0,4.624284267425537
2016-08-11,4.900000095367432,4.769999980926514,4.880000114440918,4.78000020980835,7477874.0,4.529524326324463
2016-08-12,4.989999771118164,4.760000228881836,4.78000020980835,4.989999771118164,19888472.0,4.728519916534424
2016-08-15,5.28000020980835,4.980000019073486,5.03000020980835,5.159999847412109,42813505.0,4.889612197875977
2016-08-16,5.170000076293945,5.059999942779541,5.099999904632568,5.079999923706055,25957739.0,4.813804626464844
2016-08-17,5.119999885559082,4.980000019073486,5.070000171661377,5.090000152587891,16646483.0,4.823279857635498
2016-08-18,5.380000114440918,5.050000190734863,5.079999923706055,5.199999809265137,35753236.0,4.927515506744385
2016-08-19,5.21999979019165,5.099999904632568,5.190000057220459,5.159999847412109,14913207.0,4.889612197875977
2016-08-22,5.329999923706055,5.110000133514404,5.179999828338623,5.190000057220459,22046308.0,4.9180402755737305
2016-08-23,5.199999809265137,5.059999942779541,5.159999847412109,5.119999885559082,14036082.0,4.85170841217041
2016-08-24,5.159999847412109,5.050000190734863,5.119999885559082,5.059999942779541,11524829.0,4.794851779937744
2016-08-25,5.039999961853027,4.880000114440918,5.019999980926514,4.96999979019165,14527895.0,4.709568023681641
2016-08-26,5.050000190734863,4.960000038146973,4.980000019073486,4.980000019073486,8007571.0,4.719044208526611
2016-08-29,5.119999885559082,4.980000019073486,4.989999771118164,5.099999904632568,10260671.0,4.832756042480469
2016-08-30,5.25,5.090000152587891,5.150000095367432,5.150000095367432,15542582.0,4.880136013031006
2016-08-31,5.289999961853027,5.110000133514404,5.119999885559082,5.25,21938346.0,4.97489595413208
2016-09-01,5.25,5.090000152587891,5.239999771118164,5.090000152587891,15931515.0,4.823279857635498
2016-09-02,5.179999828338623,5.059999942779541,5.059999942779541,5.150000095367432,9715189.0,4.880136013031006
2016-09-05,5.190000057220459,5.110000133514404,5.159999847412109,5.130000114440918,9361697.0,4.861184120178223
2016-09-06,5.21999979019165,5.090000152587891,5.130000114440918,5.210000038146973,10554248.0,4.936992168426514
2016-09-07,5.25,5.159999847412109,5.210000038146973,5.239999771118164,14744266.0,4.965419769287109
2016-09-08,5.289999961853027,5.230000019073486,5.239999771118164,5.28000020980835,10898980.0,5.003324031829834
2016-09-09,5.289999961853027,5.159999847412109,5.289999961853027,5.170000076293945,9090902.0,4.899088382720947
2016-09-12,5.28000020980835,5.070000171661377,5.090000152587891,5.159999847412109,14670300.0,4.889612197875977
2016-09-13,5.590000152587891,5.150000095367432,5.179999828338623,5.449999809265137,37232254.0,5.1644158363342285
2016-09-14,5.53000020980835,5.309999942779541,5.389999866485596,5.5,22077847.0,5.211795806884766
2016-09-19,5.510000228881836,5.389999866485596,5.480000019073486,5.480000019073486,16046101.0,5.192843914031982
2016-09-20,5.599999904632568,5.420000076293945,5.480000019073486,5.599999904632568,20022090.0,5.30655574798584
2016-09-21,5.610000133514404,5.420000076293945,5.599999904632568,5.449999809265137,18159241.0,5.1644158363342285
2016-09-22,5.760000228881836,5.449999809265137,5.489999771118164,5.570000171661377,25615542.0,5.278128147125244
2016-09-23,5.570000171661377,5.420000076293945,5.550000190734863,5.460000038146973,15782279.0,5.173892021179199
2016-09-26,5.460000038146973,5.260000228881836,5.460000038146973,5.28000020980835,12871829.0,5.003324031829834
2016-09-27,5.809999942779541,5.230000019073486,5.25,5.809999942779541,75321625.0,5.505551815032959
2016-09-28,5.900000095367432,5.679999828338623,5.869999885559082,5.78000020980835,60470051.0,5.477123737335205
2016-09-29,5.75,5.570000171661377,5.710000038146973,5.670000076293945,34852955.0,5.37288761138916
2016-09-30,5.739999771118164,5.610000133514404,5.630000114440918,5.650000095367432,27570126.0,5.353936195373535
2016-10-10,5.489999771118164,5.199999809265137,5.449999809265137,5.369999885559082,36175408.0,5.0886077880859375
2016-10-11,5.449999809265137,5.320000171661377,5.329999923706055,5.440000057220459,24180734.0,5.154939651489258
2016-10-12,5.420000076293945,5.329999923706055,5.400000095367432,5.409999847412109,17891564.0,5.126512050628662
2016-10-13,5.510000228881836,5.380000114440918,5.400000095367432,5.449999809265137,18686712.0,5.1644158363342285
2016-10-14,5.539999961853027,5.380000114440918,5.429999828338623,5.480000019073486,16152532.0,5.192843914031982
2016-10-17,5.570000171661377,5.389999866485596,5.460000038146973,5.409999847412109,17088951.0,5.126512050628662
2016-10-18,5.579999923706055,5.369999885559082,5.440000057220459,5.550000190734863,16692160.0,5.259175777435303
2016-10-19,5.570000171661377,5.449999809265137,5.570000171661377,5.5,14405531.0,5.211795806884766
2016-10-20,5.5,5.409999847412109,5.460000038146973,5.429999828338623,14079390.0,5.145463943481445
2016-10-21,5.480000019073486,5.289999961853027,5.429999828338623,5.349999904632568,15106633.0,5.069655895233154
2016-10-24,5.440000057220459,5.28000020980835,5.329999923706055,5.429999828338623,14380641.0,5.145463943481445
2016-10-25,5.449999809265137,5.380000114440918,5.400000095367432,5.440000057220459,9519136.0,5.154939651489258
2016-10-26,5.440000057220459,5.360000133514404,5.420000076293945,5.400000095367432,10438866.0,5.117035865783691
2016-10-27,5.429999828338623,5.369999885559082,5.409999847412109,5.400000095367432,10709085.0,5.117035865783691
2016-10-28,5.409999847412109,5.309999942779541,5.409999847412109,5.329999923706055,14452264.0,5.050704002380371
2016-10-31,5.349999904632568,5.179999828338623,5.340000152587891,5.28000020980835,20040962.0,5.003324031829834
2016-11-01,5.380000114440918,5.239999771118164,5.28000020980835,5.360000133514404,20322997.0,5.079132080078125
2016-11-02,5.429999828338623,5.309999942779541,5.349999904632568,5.329999923706055,15118711.0,5.050704002380371
2016-11-03,5.369999885559082,5.28000020980835,5.349999904632568,5.349999904632568,16081800.0,5.069655895233154
2016-11-04,5.369999885559082,5.309999942779541,5.340000152587891,5.329999923706055,10883656.0,5.050704002380371
2016-11-07,5.369999885559082,5.269999980926514,5.329999923706055,5.360000133514404,12442894.0,5.079132080078125
2016-11-08,5.420000076293945,5.340000152587891,5.349999904632568,5.420000076293945,11446438.0,5.135987758636475
2016-11-09,5.5,5.380000114440918,5.400000095367432,5.429999828338623,19032223.0,5.145463943481445
2016-11-10,5.519999980926514,5.449999809265137,5.46999979019165,5.5,16112560.0,5.211795806884766
2016-11-11,5.53000020980835,5.460000038146973,5.5,5.519999980926514,15483375.0,5.230748176574707
2016-11-14,5.53000020980835,5.480000019073486,5.489999771118164,5.519999980926514,12087982.0,5.230748176574707
2016-11-15,5.570000171661377,5.5,5.519999980926514,5.539999961853027,11257972.0,5.24970006942749
2016-11-16,5.550000190734863,5.5,5.53000020980835,5.519999980926514,9078537.0,5.230748176574707
2016-11-17,5.599999904632568,5.5,5.53000020980835,5.579999923706055,11835785.0,5.287603378295898
2016-11-18,5.619999885559082,5.480000019073486,5.579999923706055,5.510000228881836,10734184.0,5.221271991729736
2016-11-21,5.590000152587891,5.480000019073486,5.5,5.559999942779541,9829703.0,5.268651962280273
2016-11-22,5.650000095367432,5.53000020980835,5.559999942779541,5.639999866485596,12961914.0,5.344459533691406
2016-11-23,5.800000190734863,5.599999904632568,5.630000114440918,5.639999866485596,21458648.0,5.344459533691406
2016-11-24,5.769999980926514,5.579999923706055,5.630000114440918,5.71999979019165,20864088.0,5.420267581939697
2016-11-25,5.78000020980835,5.650000095367432,5.71999979019165,5.699999809265137,17955674.0,5.401315689086914
2016-11-28,5.730000019073486,5.619999885559082,5.679999828338623,5.71999979019165,18116815.0,5.420267581939697
2016-11-29,5.71999979019165,5.519999980926514,5.690000057220459,5.550000190734863,14328165.0,5.259175777435303
2016-11-30,5.590000152587891,5.480000019073486,5.570000171661377,5.539999961853027,9080771.0,5.24970006942749
2016-12-01,5.659999847412109,5.539999961853027,5.539999961853027,5.630000114440918,11738417.0,5.334983825683594
2016-12-02,5.639999866485596,5.420000076293945,5.639999866485596,5.460000038146973,13565651.0,5.173892021179199
2016-12-05,5.460000038146973,5.320000171661377,5.380000114440918,5.369999885559082,6770899.0,5.0886077880859375
2016-12-06,5.429999828338623,5.360000133514404,5.360000133514404,5.380000114440918,5519764.0,5.098083972930908
2016-12-07,5.460000038146973,5.340000152587891,5.409999847412109,5.460000038146973,6549680.0,5.173892021179199
2016-12-08,5.5,5.340000152587891,5.460000038146973,5.369999885559082,9340835.0,5.0886077880859375
2016-12-09,5.440000057220459,5.349999904632568,5.389999866485596,5.389999866485596,6962015.0,5.107559680938721
2016-12-12,5.420000076293945,5.150000095367432,5.400000095367432,5.239999771118164,11699907.0,4.965419769287109
2016-12-13,5.25,5.119999885559082,5.199999809265137,5.230000019073486,7878760.0,4.955944061279297
2016-12-14,5.320000171661377,5.179999828338623,5.21999979019165,5.210000038146973,7604247.0,4.936992168426514
2016-12-15,5.369999885559082,5.199999809265137,5.21999979019165,5.329999923706055,9187130.0,5.050704002380371
2016-12-16,5.449999809265137,5.289999961853027,5.320000171661377,5.380000114440918,6873294.0,5.098083972930908
2016-12-19,5.429999828338623,5.320000171661377,5.409999847412109,5.340000152587891,7689846.0,5.060180187225342
2016-12-20,5.380000114440918,5.28000020980835,5.360000133514404,5.340000152587891,5890110.0,5.060180187225342
2016-12-21,5.400000095367432,5.320000171661377,5.349999904632568,5.389999866485596,5576164.0,5.107559680938721
2016-12-22,5.400000095367432,5.329999923706055,5.389999866485596,5.369999885559082,4211511.0,5.0886077880859375
2016-12-23,5.380000114440918,5.150000095367432,5.369999885559082,5.210000038146973,11298646.0,4.936992168426514
2016-12-26,5.260000228881836,5.130000114440918,5.159999847412109,5.25,6736091.0,4.97489595413208
2016-12-27,5.300000190734863,5.21999979019165,5.21999979019165,5.28000020980835,5088420.0,5.003324031829834
2016-12-28,5.369999885559082,5.25,5.289999961853027,5.360000133514404,12152833.0,5.079132080078125
2016-12-29,5.360000133514404,5.28000020980835,5.309999942779541,5.309999942779541,3845988.0,5.031752109527588
2016-12-30,5.380000114440918,5.300000190734863,5.340000152587891,5.340000152587891,3672827.0,5.060180187225342
2017-01-03,5.420000076293945,5.300000190734863,5.320000171661377,5.409999847412109,11581656.0,5.126512050628662
2017-01-04,5.440000057220459,5.369999885559082,5.409999847412109,5.420000076293945,10787768.0,5.135987758636475
2017-01-05,5.599999904632568,5.389999866485596,5.409999847412109,5.46999979019165,12442757.0,5.1833672523498535
2017-01-06,5.539999961853027,5.460000038146973,5.480000019073486,5.489999771118164,7477691.0,5.202319622039795
2017-01-09,5.599999904632568,5.449999809265137,5.449999809265137,5.599999904632568,11293244.0,5.30655574798584
2017-01-10,5.599999904632568,5.519999980926514,5.599999904632568,5.539999961853027,8227835.0,5.24970006942749
2017-01-11,5.550000190734863,5.420000076293945,5.519999980926514,5.429999828338623,7766685.0,5.145463943481445
2017-01-12,5.480000019073486,5.329999923706055,5.460000038146973,5.380000114440918,6806443.0,5.098083972930908
2017-01-13,5.409999847412109,5.25,5.380000114440918,5.269999980926514,8965799.0,4.993847846984863
2017-01-16,5.300000190734863,4.96999979019165,5.269999980926514,5.090000152587891,9590589.0,4.823279857635498
2017-01-17,5.170000076293945,5.03000020980835,5.070000171661377,5.159999847412109,6660714.0,4.889612197875977
2017-01-18,5.190000057220459,5.110000133514404,5.150000095367432,5.159999847412109,4939718.0,4.889612197875977
2017-01-19,5.139999866485596,5.059999942779541,5.130000114440918,5.099999904632568,6309906.0,4.832756042480469
2017-01-20,5.159999847412109,5.070000171661377,5.079999923706055,5.150000095367432,5520529.0,4.880136013031006
2017-01-23,5.199999809265137,5.110000133514404,5.130000114440918,5.199999809265137,5642571.0,4.927515506744385
2017-01-24,5.230000019073486,5.170000076293945,5.190000057220459,5.199999809265137,4919612.0,4.927515506744385
2017-01-25,5.230000019073486,5.159999847412109,5.179999828338623,5.210000038146973,4923701.0,4.936992168426514
2017-01-26,5.230000019073486,5.190000057220459,5.210000038146973,5.199999809265137,3024786.0,4.927515506744385
2017-02-03,5.260000228881836,5.179999828338623,5.210000038146973,5.239999771118164,4645603.0,4.965419769287109
2017-02-06,5.289999961853027,5.210000038146973,5.21999979019165,5.260000228881836,4911560.0,4.984372615814209
2017-02-07,5.289999961853027,5.230000019073486,5.260000228881836,5.269999980926514,5270627.0,4.993847846984863
2017-02-08,5.300000190734863,5.239999771118164,5.269999980926514,5.300000190734863,8218995.0,5.022276401519775
2017-02-09,5.389999866485596,5.269999980926514,5.300000190734863,5.349999904632568,7953939.0,5.069655895233154
2017-02-10,5.400000095367432,5.329999923706055,5.329999923706055,5.380000114440918,6005600.0,5.098083972930908
2017-02-13,5.409999847412109,5.349999904632568,5.380000114440918,5.380000114440918,4961755.0,5.098083972930908
2017-02-14,5.400000095367432,5.329999923706055,5.369999885559082,5.360000133514404,5213215.0,5.079132080078125
2017-02-15,5.449999809265137,5.320000171661377,5.349999904632568,5.360000133514404,9982941.0,5.079132080078125
2017-02-16,5.579999923706055,5.340000152587891,5.360000133514404,5.53000020980835,17252694.0,5.2402238845825195
2017-02-17,5.550000190734863,5.400000095367432,5.519999980926514,5.429999828338623,11491719.0,5.145463943481445
2017-02-20,5.519999980926514,5.409999847412109,5.409999847412109,5.480000019073486,11012166.0,5.192843914031982
2017-02-21,5.550000190734863,5.480000019073486,5.5,5.539999961853027,9407702.0,5.24970006942749
2017-02-22,5.650000095367432,5.510000228881836,5.510000228881836,5.610000133514404,12222836.0,5.3160319328308105
2017-02-23,5.599999904632568,5.46999979019165,5.599999904632568,5.53000020980835,9989428.0,5.2402238845825195
2017-02-24,5.550000190734863,5.480000019073486,5.519999980926514,5.550000190734863,5624742.0,5.259175777435303
2017-02-27,5.590000152587891,5.460000038146973,5.539999961853027,5.46999979019165,6849460.0,5.1833672523498535
2017-02-28,5.659999847412109,5.449999809265137,5.460000038146973,5.610000133514404,14788595.0,5.3160319328308105
2017-03-01,5.599999904632568,5.519999980926514,5.599999904632568,5.53000020980835,7856483.0,5.2402238845825195
2017-03-02,5.559999942779541,5.460000038146973,5.539999961853027,5.480000019073486,5971705.0,5.192843914031982
2017-03-03,5.489999771118164,5.400000095367432,5.449999809265137,5.460000038146973,7433964.0,5.173892021179199
2017-03-06,5.559999942779541,5.449999809265137,5.460000038146973,5.539999961853027,6757510.0,5.24970006942749
2017-03-07,5.559999942779541,5.510000228881836,5.539999961853027,5.539999961853027,7490319.0,5.24970006942749
2017-03-08,5.650000095367432,5.510000228881836,5.53000020980835,5.610000133514404,15393101.0,5.3160319328308105
2017-03-09,5.619999885559082,5.53000020980835,5.599999904632568,5.559999942779541,6670177.0,5.268651962280273
2017-03-10,5.869999885559082,5.539999961853027,5.539999961853027,5.619999885559082,28421434.0,5.325507640838623
2017-03-13,5.679999828338623,5.570000171661377,5.599999904632568,5.630000114440918,16212391.0,5.334983825683594
2017-03-14,5.78000020980835,5.579999923706055,5.599999904632568,5.690000057220459,23525912.0,5.391839504241943
2017-03-15,5.710000038146973,5.610000133514404,5.650000095367432,5.610000133514404,11898971.0,5.3160319328308105
2017-03-16,6.03000020980835,5.590000152587891,5.590000152587891,5.929999828338623,46784821.0,5.619263172149658
2017-03-17,5.900000095367432,5.739999771118164,5.880000114440918,5.760000228881836,29466049.0,5.45817232131958
2017-03-20,5.730000019073486,5.590000152587891,5.710000038146973,5.639999866485596,19197035.0,5.344459533691406
2017-03-21,5.789999961853027,5.630000114440918,5.639999866485596,5.71999979019165,19284801.0,5.420267581939697
2017-03-22,5.670000076293945,5.519999980926514,5.659999847412109,5.570000171661377,13268168.0,5.278128147125244
2017-03-23,5.619999885559082,5.480000019073486,5.559999942779541,5.550000190734863,9250378.0,5.259175777435303
2017-03-24,5.599999904632568,5.510000228881836,5.559999942779541,5.579999923706055,8077854.0,5.287603378295898
2017-03-27,5.599999904632568,5.480000019073486,5.579999923706055,5.489999771118164,10338960.0,5.202319622039795
2017-03-28,5.539999961853027,5.480000019073486,5.489999771118164,5.53000020980835,6321687.0,5.2402238845825195
2017-03-29,5.539999961853027,5.380000114440918,5.539999961853027,5.449999809265137,10171496.0,5.1644158363342285
2017-03-30,5.460000038146973,5.269999980926514,5.449999809265137,5.340000152587891,11318754.0,5.060180187225342
2017-03-31,5.369999885559082,5.309999942779541,5.320000171661377,5.349999904632568,5300730.0,5.069655895233154
2017-04-05,5.889999866485596,5.559999942779541,5.800000190734863,5.889999866485596,50297040.0,5.581359386444092
2017-04-06,6.159999847412109,5.710000038146973,6.159999847412109,5.789999961853027,73704553.0,5.486599922180176
2017-04-07,6.179999828338623,5.590000152587891,5.699999809265137,5.96999979019165,67930786.0,5.657167434692383
2017-04-10,6.360000133514404,5.809999942779541,5.860000133514404,6.230000019073486,66753131.0,5.903542995452881
2017-04-11,6.730000019073486,6.119999885559082,6.150000095367432,6.590000152587891,77223716.0,6.2446794509887695
2017-04-12,6.429999828338623,5.960000038146973,6.409999847412109,6.019999980926514,50675970.0,5.70454740524292
2017-04-13,6.420000076293945,5.960000038146973,5.96999979019165,6.320000171661377,41939633.0,5.988827705383301
2017-04-14,6.349999904632568,6.019999980926514,6.329999923706055,6.119999885559082,29532818.0,5.799307346343994
2017-04-17,6.110000133514404,5.75,6.0,5.840000152587891,23233395.0,5.533979892730713
2017-04-18,5.960000038146973,5.710000038146973,5.820000171661377,5.710000038146973,18328922.0,5.410791873931885
2017-04-19,5.840000152587891,5.53000020980835,5.679999828338623,5.789999961853027,19904010.0,5.486599922180176
2017-04-20,5.769999980926514,5.5,5.730000019073486,5.570000171661377,16484515.0,5.278128147125244
2017-04-21,5.630000114440918,5.460000038146973,5.559999942779541,5.510000228881836,9790398.0,5.221271991729736
2017-04-24,5.519999980926514,5.190000057220459,5.5,5.199999809265137,13516519.0,4.927515506744385
2017-04-25,5.400000095367432,5.179999828338623,5.21999979019165,5.289999961853027,11336622.0,5.0127997398376465
2017-04-26,5.360000133514404,5.21999979019165,5.260000228881836,5.320000171661377,12336343.0,5.041228294372559
2017-04-27,5.289999961853027,5.010000228881836,5.289999961853027,5.230000019073486,18300304.0,4.955944061279297
2017-04-28,5.320000171661377,5.090000152587891,5.150000095367432,5.309999942779541,14719279.0,5.031752109527588
2017-05-02,5.260000228881836,5.159999847412109,5.260000228881836,5.210000038146973,12168499.0,4.936992168426514
2017-05-03,5.230000019073486,5.039999961853027,5.210000038146973,5.070000171661377,16869247.0,4.804327964782715
2017-05-04,5.25,4.949999809265137,5.039999961853027,5.099999904632568,17242288.0,4.832756042480469
2017-05-05,5.119999885559082,4.960000038146973,5.119999885559082,4.96999979019165,10256314.0,4.709568023681641
2017-05-08,4.96999979019165,4.579999923706055,4.949999809265137,4.599999904632568,16994628.0,4.358956336975098
2017-05-09,4.699999809265137,4.570000171661377,4.599999904632568,4.670000076293945,6326539.0,4.425288200378418
2017-05-10,4.730000019073486,4.400000095367432,4.650000095367432,4.429999828338623,9010200.0,4.197865009307861
2017-05-11,4.519999980926514,4.239999771118164,4.409999847412109,4.5,12580679.0,4.264196395874023
2017-05-12,4.5,4.369999885559082,4.480000019073486,4.449999809265137,5946022.0,4.216816425323486
2017-05-15,4.900000095367432,4.440000057220459,4.440000057220459,4.900000095367432,15105417.0,4.64323616027832
2017-05-16,5.199999809265137,4.889999866485596,5.070000171661377,5.119999885559082,41048388.0,4.85170841217041
2017-05-17,5.130000114440918,4.949999809265137,4.980000019073486,5.050000190734863,26475514.0,4.78537654876709
2017-05-18,5.400000095367432,4.849999904632568,4.980000019073486,5.139999866485596,33119792.0,4.870660305023193
2017-05-19,5.079999923706055,4.880000114440918,5.010000228881836,4.96999979019165,17923176.0,4.709568023681641
2017-05-22,5.099999904632568,4.599999904632568,4.980000019073486,4.78000020980835,13689625.0,4.529524326324463
2017-05-23,4.78000020980835,4.489999771118164,4.769999980926514,4.5,15304041.0,4.264196395874023
2017-05-24,4.710000038146973,4.380000114440918,4.480000019073486,4.619999885559082,12593238.0,4.377908706665039
2017-05-25,4.929999828338623,4.679999828338623,4.699999809265137,4.849999904632568,21402866.0,4.595856666564941
2017-05-26,4.989999771118164,4.75,4.809999942779541,4.849999904632568,16720985.0,4.595856666564941
2017-05-31,4.989999771118164,4.820000171661377,4.909999847412109,4.849999904632568,11890700.0,4.595856666564941
2017-06-01,4.829999923706055,4.639999866485596,4.829999923706055,4.659999847412109,9492643.0,4.4158124923706055
2017-06-02,4.849999904632568,4.570000171661377,4.610000133514404,4.829999923706055,11723153.0,4.576904296875
2017-06-05,5.070000171661377,4.809999942779541,4.809999942779541,4.920000076293945,15280050.0,4.662188529968262
2017-06-06,4.949999809265137,4.820000171661377,4.869999885559082,4.900000095367432,8164051.0,4.64323616027832
2017-06-07,5.099999904632568,4.800000190734863,4.869999885559082,5.050000190734863,16537932.0,4.78537654876709
2017-06-08,5.050000190734863,4.940000057220459,5.0,4.980000019073486,9900382.0,4.719044208526611
2017-06-09,5.019999980926514,4.869999885559082,4.96999979019165,4.980000019073486,10263842.0,4.719044208526611
2017-06-12,5.079999923706055,4.849999904632568,4.929999828338623,4.989999771118164,13292643.0,4.728519916534424
2017-06-13,5.039999961853027,4.929999828338623,4.949999809265137,5.0,7024674.0,4.7379961013793945
2017-06-14,4.980000019073486,4.880000114440918,4.96999979019165,4.920000076293945,7876498.0,4.662188529968262
2017-06-15,4.989999771118164,4.880000114440918,4.900000095367432,4.920000076293945,5199877.0,4.662188529968262
2017-06-16,4.960000038146973,4.880000114440918,4.949999809265137,4.920000076293945,4748401.0,4.662188529968262
2017-06-19,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.662188529968262
2017-06-20,4.949999809265137,4.900000095367432,4.929999828338623,4.929999828338623,5187788.0,4.671664237976074
2017-06-21,4.980000019073486,4.860000133514404,4.909999847412109,4.909999847412109,9880215.0,4.690771102905273
2017-06-22,4.920000076293945,4.710000038146973,4.909999847412109,4.710000038146973,10313266.0,4.499701023101807
2017-06-23,4.940000057220459,4.659999847412109,4.730000019073486,4.929999828338623,16988514.0,4.709877967834473
2017-06-26,4.940000057220459,4.820000171661377,4.889999866485596,4.889999866485596,8981739.0,4.671664237976074
2017-06-27,4.920000076293945,4.820000171661377,4.880000114440918,4.860000133514404,6326874.0,4.643003463745117
2017-06-28,4.840000152587891,4.739999771118164,4.840000152587891,4.739999771118164,6798502.0,4.5283613204956055
2017-06-29,4.78000020980835,4.739999771118164,4.739999771118164,4.760000228881836,3550742.0,4.547468662261963
2017-06-30,4.75,4.690000057220459,4.739999771118164,4.739999771118164,3938870.0,4.5283613204956055
2017-07-03,4.769999980926514,4.699999809265137,4.730000019073486,4.769999980926514,3306663.0,4.5570220947265625
2017-07-04,4.769999980926514,4.670000076293945,4.760000228881836,4.710000038146973,5124700.0,4.499701023101807
2017-07-05,4.760000228881836,4.690000057220459,4.699999809265137,4.75,3522405.0,4.537915229797363
2017-07-06,4.78000020980835,4.730000019073486,4.739999771118164,4.760000228881836,5112400.0,4.547468662261963
2017-07-07,4.829999923706055,4.730000019073486,4.75,4.809999942779541,6602820.0,4.595235824584961
2017-07-10,4.880000114440918,4.78000020980835,4.789999961853027,4.880000114440918,7566573.0,4.662110805511475
2017-07-11,4.880000114440918,4.75,4.849999904632568,4.789999961853027,5291526.0,4.576128959655762
2017-07-12,4.800000190734863,4.699999809265137,4.789999961853027,4.760000228881836,4565404.0,4.547468662261963
2017-07-13,4.75,4.710000038146973,4.75,4.730000019073486,4183904.0,4.518808364868164
2017-07-14,4.75,4.699999809265137,4.730000019073486,4.71999979019165,2698300.0,4.509253978729248
2017-07-17,4.71999979019165,4.389999866485596,4.71999979019165,4.400000095367432,7473202.0,4.203542232513428
2017-07-18,4.480000019073486,4.369999885559082,4.400000095367432,4.46999979019165,2976800.0,4.270416736602783
2017-07-19,4.579999923706055,4.429999828338623,4.460000038146973,4.570000171661377,4868161.0,4.365952491760254
2017-07-20,4.789999961853027,4.550000190734863,4.570000171661377,4.639999866485596,7425172.0,4.432826519012451
2017-07-21,4.650000095367432,4.559999942779541,4.599999904632568,4.619999885559082,4218751.0,4.413719654083252
2017-07-24,4.730000019073486,4.579999923706055,4.610000133514404,4.690000057220459,6637476.0,4.480594158172607
2017-07-25,4.679999828338623,4.599999904632568,4.679999828338623,4.639999866485596,4055002.0,4.432826519012451
2017-07-26,4.679999828338623,4.489999771118164,4.639999866485596,4.650000095367432,9099541.0,4.442380428314209
2017-07-27,4.75,4.610000133514404,4.630000114440918,4.699999809265137,7189940.0,4.490147590637207
2017-07-28,4.769999980926514,4.639999866485596,4.670000076293945,4.690000057220459,4988767.0,4.480594158172607
2017-07-31,4.760000228881836,4.650000095367432,4.679999828338623,4.739999771118164,5613476.0,4.5283613204956055
2017-08-01,4.809999942779541,4.699999809265137,4.730000019073486,4.78000020980835,9089498.0,4.56657600402832
2017-08-02,4.800000190734863,4.710000038146973,4.78000020980835,4.710000038146973,4829500.0,4.499701023101807
2017-08-03,4.989999771118164,4.690000057220459,4.71999979019165,4.880000114440918,17420852.0,4.662110805511475
2017-08-04,4.900000095367432,4.710000038146973,4.889999866485596,4.760000228881836,13183503.0,4.547468662261963
2017-08-07,4.760000228881836,4.690000057220459,4.739999771118164,4.760000228881836,5057805.0,4.547468662261963
2017-08-08,4.800000190734863,4.71999979019165,4.739999771118164,4.75,4507070.0,4.537915229797363
2017-08-09,4.760000228881836,4.710000038146973,4.730000019073486,4.730000019073486,3582502.0,4.518808364868164
2017-08-10,4.730000019073486,4.599999904632568,4.730000019073486,4.639999866485596,5092916.0,4.432826519012451
2017-08-11,4.690000057220459,4.570000171661377,4.610000133514404,4.650000095367432,7870448.0,4.442380428314209
2017-08-14,4.730000019073486,4.610000133514404,4.630000114440918,4.710000038146973,6949067.0,4.499701023101807
2017-08-15,4.860000133514404,4.699999809265137,4.710000038146973,4.849999904632568,13946467.0,4.633450031280518
2017-08-16,4.849999904632568,4.699999809265137,4.849999904632568,4.730000019073486,9303129.0,4.518808364868164
2017-08-17,4.78000020980835,4.710000038146973,4.71999979019165,4.760000228881836,6689283.0,4.547468662261963
2017-08-18,4.829999923706055,4.71999979019165,4.75,4.78000020980835,8346902.0,4.56657600402832
2017-08-21,4.860000133514404,4.760000228881836,4.769999980926514,4.820000171661377,8034628.0,4.604789733886719
2017-08-22,4.809999942779541,4.75,4.809999942779541,4.769999980926514,4553601.0,4.5570220947265625
2017-08-23,4.760000228881836,4.670000076293945,4.760000228881836,4.71999979019165,4623800.0,4.509253978729248
2017-08-24,4.75,4.679999828338623,4.739999771118164,4.690000057220459,3099859.0,4.480594158172607
2017-08-25,4.78000020980835,4.690000057220459,4.690000057220459,4.78000020980835,7223923.0,4.56657600402832
2017-08-28,4.800000190734863,4.730000019073486,4.769999980926514,4.78000020980835,6626610.0,4.56657600402832
2017-08-29,4.869999885559082,4.769999980926514,4.78000020980835,4.840000152587891,13248486.0,4.623897075653076
2017-08-30,4.949999809265137,4.769999980926514,4.809999942779541,4.920000076293945,16426266.0,4.700325012207031
2017-08-31,5.070000171661377,4.840000152587891,4.920000076293945,4.989999771118164,25835467.0,4.76719856262207
2017-09-01,4.920000076293945,4.849999904632568,4.889999866485596,4.880000114440918,12772413.0,4.662110805511475
2017-09-04,4.880000114440918,4.769999980926514,4.869999885559082,4.789999961853027,11059168.0,4.576128959655762
2017-09-05,4.820000171661377,4.75,4.800000190734863,4.789999961853027,7202240.0,4.576128959655762
2017-09-06,4.789999961853027,4.739999771118164,4.760000228881836,4.769999980926514,5108100.0,4.5570220947265625
2017-09-07,4.860000133514404,4.739999771118164,4.769999980926514,4.809999942779541,11292413.0,4.595235824584961
2017-09-08,4.800000190734863,4.760000228881836,4.78000020980835,4.78000020980835,5623905.0,4.56657600402832
2017-09-11,4.809999942779541,4.739999771118164,4.78000020980835,4.800000190734863,5223070.0,4.5856828689575195
2017-09-12,4.800000190734863,4.75,4.789999961853027,4.760000228881836,5381489.0,4.547468662261963
2017-09-13,4.78000020980835,4.710000038146973,4.75,4.769999980926514,4574122.0,4.5570220947265625
2017-09-14,4.829999923706055,4.739999771118164,4.75,4.820000171661377,8815697.0,4.604789733886719
2017-09-15,4.989999771118164,4.820000171661377,4.820000171661377,4.920000076293945,28641713.0,4.700325012207031
2017-09-18,4.900000095367432,4.820000171661377,4.869999885559082,4.880000114440918,9955525.0,4.662110805511475
2017-09-19,5.090000152587891,4.869999885559082,4.869999885559082,4.96999979019165,18895024.0,4.748092174530029
2017-09-20,5.039999961853027,4.920000076293945,4.940000057220459,5.03000020980835,11696601.0,4.805413722991943
2017-09-21,5.090000152587891,4.889999866485596,5.019999980926514,4.900000095367432,10623302.0,4.681217193603516
2017-09-22,5.059999942779541,4.860000133514404,4.900000095367432,5.059999942779541,15755072.0,4.834073543548584
2017-09-25,5.03000020980835,4.769999980926514,5.019999980926514,4.809999942779541,10339270.0,4.595235824584961
2017-09-26,4.869999885559082,4.71999979019165,4.789999961853027,4.800000190734863,5482328.0,4.5856828689575195
2017-09-27,5.28000020980835,4.75,4.800000190734863,5.03000020980835,25342810.0,4.805413722991943
2017-09-28,4.989999771118164,4.800000190734863,4.989999771118164,4.829999923706055,26740534.0,4.614343166351318
2017-09-29,4.840000152587891,4.739999771118164,4.78000020980835,4.769999980926514,14824710.0,4.5570220947265625
2017-10-09,4.829999923706055,4.760000228881836,4.820000171661377,4.800000190734863,9894422.0,4.5856828689575195
2017-10-10,4.829999923706055,4.760000228881836,4.789999961853027,4.820000171661377,7064522.0,4.604789733886719
2017-10-11,4.840000152587891,4.789999961853027,4.829999923706055,4.789999961853027,5559502.0,4.576128959655762
2017-10-12,4.800000190734863,4.71999979019165,4.78000020980835,4.78000020980835,6186601.0,4.56657600402832
2017-10-13,4.789999961853027,4.739999771118164,4.769999980926514,4.789999961853027,3630986.0,4.576128959655762
2017-10-16,4.789999961853027,4.610000133514404,4.789999961853027,4.619999885559082,8891000.0,4.413719654083252
2017-10-17,4.650000095367432,4.579999923706055,4.619999885559082,4.590000152587891,6343203.0,4.385059356689453
2017-10-18,4.630000114440918,4.579999923706055,4.599999904632568,4.579999923706055,4350800.0,4.375504970550537
2017-10-19,4.599999904632568,4.46999979019165,4.590000152587891,4.510000228881836,3933100.0,4.308631420135498
2017-10-20,4.579999923706055,4.489999771118164,4.5,4.570000171661377,2446417.0,4.365952491760254
2017-10-23,4.570000171661377,4.539999961853027,4.559999942779541,4.550000190734863,2461700.0,4.3468451499938965
2017-10-24,4.599999904632568,4.510000228881836,4.550000190734863,4.559999942779541,3058600.0,4.356398582458496
2017-10-25,4.630000114440918,4.539999961853027,4.550000190734863,4.599999904632568,4253622.0,4.3946123123168945
2017-10-26,4.599999904632568,4.539999961853027,4.590000152587891,4.599999904632568,3117802.0,4.3946123123168945
2017-10-27,4.590000152587891,4.53000020980835,4.570000171661377,4.539999961853027,2371600.0,4.337291240692139
2017-10-30,4.550000190734863,4.360000133514404,4.550000190734863,4.389999866485596,5279934.0,4.193988800048828
2017-10-31,4.420000076293945,4.360000133514404,4.389999866485596,4.409999847412109,2662803.0,4.213095664978027
2017-11-01,4.429999828338623,4.369999885559082,4.409999847412109,4.369999885559082,2517300.0,4.174881935119629
2017-11-02,4.389999866485596,4.260000228881836,4.369999885559082,4.28000020980835,3487983.0,4.088900566101074
2017-11-03,4.289999961853027,4.190000057220459,4.289999961853027,4.230000019073486,3458800.0,4.041132926940918
2017-11-06,4.239999771118164,4.190000057220459,4.21999979019165,4.230000019073486,4206202.0,4.041132926940918
2017-11-07,4.239999771118164,4.199999809265137,4.239999771118164,4.230000019073486,3023225.0,4.041132926940918
2017-11-08,4.289999961853027,4.21999979019165,4.230000019073486,4.25,3625301.0,4.060239791870117
2017-11-09,4.28000020980835,4.230000019073486,4.260000228881836,4.269999980926514,2440900.0,4.079347133636475
2017-11-10,4.269999980926514,4.21999979019165,4.269999980926514,4.239999771118164,2172001.0,4.050686359405518
2017-11-13,4.239999771118164,4.199999809265137,4.21999979019165,4.199999809265137,2152000.0,4.012472152709961
2017-11-14,4.21999979019165,4.090000152587891,4.21999979019165,4.099999904632568,5852800.0,3.9169373512268066
2017-11-15,4.090000152587891,4.019999980926514,4.079999923706055,4.039999961853027,6207411.0,3.8596160411834717
2017-11-16,4.059999942779541,3.990000009536743,4.039999961853027,4.03000020980835,4402794.0,3.8500630855560303
2017-11-17,4.03000020980835,3.7899999618530273,4.010000228881836,3.799999952316284,6949686.0,3.6303322315216064
2017-11-20,3.8299999237060547,3.700000047683716,3.799999952316284,3.809999942779541,4208402.0,3.639885425567627
2017-11-21,3.859999895095825,3.7799999713897705,3.799999952316284,3.819999933242798,3263788.0,3.6494388580322266
2017-11-22,3.859999895095825,3.740000009536743,3.8299999237060547,3.7799999713897705,2811181.0,3.611225128173828
2017-11-23,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.7300000190734863,2916067.0,3.563457489013672
2017-11-24,3.759999990463257,3.7200000286102295,3.75,3.740000009536743,1563212.0,3.5730109214782715
2017-11-27,3.759999990463257,3.7200000286102295,3.75,3.740000009536743,1403600.0,3.5730109214782715
2017-11-28,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.759999990463257,1721352.0,3.59211802482605
2017-11-29,3.8399999141693115,3.7300000190734863,3.759999990463257,3.8299999237060547,3547250.0,3.6589925289154053
2017-11-30,3.8299999237060547,3.7899999618530273,3.809999942779541,3.799999952316284,2488333.0,3.6303322315216064
2017-12-01,3.8399999141693115,3.7899999618530273,3.7899999618530273,3.8299999237060547,1792000.0,3.6589925289154053
2017-12-04,3.8299999237060547,3.75,3.819999933242798,3.7699999809265137,2475079.0,3.6016714572906494
2017-12-05,3.7899999618530273,3.609999895095825,3.7799999713897705,3.6600000858306885,3231652.0,3.4965829849243164
2017-12-06,3.6700000762939453,3.5799999237060547,3.6600000858306885,3.6500000953674316,2431802.0,3.487029552459717
2017-12-07,3.740000009536743,3.630000114440918,3.640000104904175,3.6700000762939453,2055700.0,3.506136417388916
2017-12-08,3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0.0,3.506136417388916
2017-12-11,3.7300000190734863,3.690000057220459,3.690000057220459,3.7200000286102295,1229923.0,3.5539040565490723
2017-12-12,3.8299999237060547,3.700000047683716,3.7200000286102295,3.759999990463257,3992323.0,3.59211802482605
2017-12-13,3.759999990463257,3.7100000381469727,3.7100000381469727,3.7300000190734863,2207900.0,3.563457489013672
2017-12-14,3.740000009536743,3.690000057220459,3.7300000190734863,3.7100000381469727,1302802.0,3.5443506240844727
2017-12-15,3.7300000190734863,3.680000066757202,3.700000047683716,3.700000047683716,1892925.0,3.534796953201294
2017-12-18,3.7200000286102295,3.680000066757202,3.7200000286102295,3.7200000286102295,1156400.0,3.5539040565490723
2017-12-19,3.75,3.700000047683716,3.700000047683716,3.75,2186156.0,3.58256459236145
2017-12-20,3.819999933242798,3.700000047683716,3.75,3.7699999809265137,4735077.0,3.6016714572906494
2017-12-21,3.990000009536743,3.740000009536743,3.740000009536743,3.859999895095825,10337200.0,3.687652826309204
2017-12-22,3.8499999046325684,3.799999952316284,3.8399999141693115,3.8399999141693115,3067951.0,3.668545961380005
2017-12-25,3.930000066757202,3.799999952316284,3.809999942779541,3.8499999046325684,4674433.0,3.6780996322631836
2017-12-26,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.809999942779541,2777035.0,3.639885425567627
2017-12-27,3.809999942779541,3.740000009536743,3.809999942779541,3.759999990463257,2792100.0,3.59211802482605
2017-12-28,3.809999942779541,3.740000009536743,3.7699999809265137,3.7799999713897705,1449135.0,3.611225128173828
2017-12-29,3.819999933242798,3.7699999809265137,3.7799999713897705,3.819999933242798,1418316.0,3.6494388580322266
2018-01-02,3.950000047683716,3.799999952316284,3.8299999237060547,3.869999885559082,3571901.0,3.697206735610962
2018-01-03,3.950000047683716,3.8299999237060547,3.8299999237060547,3.9100000858306885,5164300.0,3.7354207038879395
2018-01-04,3.950000047683716,3.869999885559082,3.9100000858306885,3.9000000953674316,3156000.0,3.7258670330047607
2018-01-05,4.090000152587891,3.869999885559082,3.880000114440918,3.990000009536743,14550448.0,3.8118486404418945
2018-01-08,4.150000095367432,3.950000047683716,3.9700000286102295,4.099999904632568,13125713.0,3.9169373512268066
2018-01-09,4.239999771118164,4.019999980926514,4.070000171661377,4.139999866485596,13268200.0,3.955151081085205
2018-01-10,4.150000095367432,3.990000009536743,4.090000152587891,4.050000190734863,8617500.0,3.8691697120666504
2018-01-11,4.380000114440918,3.9700000286102295,4.019999980926514,4.190000057220459,13815602.0,4.0029191970825195
2018-01-12,4.610000133514404,4.119999885559082,4.119999885559082,4.610000133514404,59343100.0,4.404166221618652
2018-01-15,4.539999961853027,4.320000171661377,4.53000020980835,4.349999904632568,37873775.0,4.1557745933532715
2018-01-16,4.570000171661377,4.239999771118164,4.28000020980835,4.46999979019165,28412497.0,4.270416736602783
2018-01-17,4.420000076293945,4.179999828338623,4.409999847412109,4.239999771118164,17631390.0,4.050686359405518
2018-01-18,4.320000171661377,4.199999809265137,4.269999980926514,4.239999771118164,8352968.0,4.050686359405518
2018-01-19,4.340000152587891,4.179999828338623,4.230000019073486,4.239999771118164,9967529.0,4.050686359405518
2018-01-22,4.21999979019165,4.099999904632568,4.190000057220459,4.159999847412109,7501950.0,3.9742584228515625
2018-01-23,4.28000020980835,4.150000095367432,4.170000076293945,4.210000038146973,9384283.0,4.0220255851745605
2018-01-24,4.190000057220459,4.039999961853027,4.170000076293945,4.159999847412109,13883115.0,3.9742584228515625
2018-01-25,4.139999866485596,4.050000190734863,4.119999885559082,4.059999942779541,8285902.0,3.87872314453125
2018-01-26,4.139999866485596,4.019999980926514,4.039999961853027,4.070000171661377,7592606.0,3.8882768154144287
2018-01-29,4.110000133514404,3.9600000381469727,4.050000190734863,3.9800000190734863,6757200.0,3.802295207977295
2018-01-30,4.010000228881836,3.950000047683716,3.9800000190734863,3.9800000190734863,3835994.0,3.802295207977295
2018-01-31,4.110000133514404,3.8299999237060547,3.950000047683716,3.950000047683716,9133300.0,3.773634672164917
2018-02-01,3.9200000762939453,3.6700000762939453,3.9200000762939453,3.690000057220459,7840000.0,3.5252435207366943
2018-02-02,3.7300000190734863,3.569999933242798,3.6700000762939453,3.6700000762939453,3950700.0,3.506136417388916
2018-02-05,3.680000066757202,3.5999999046325684,3.6500000953674316,3.640000104904175,4807256.0,3.4774763584136963
2018-02-06,3.619999885559082,3.369999885559082,3.609999895095825,3.390000104904175,5632200.0,3.2386386394500732
2018-02-07,3.5,3.319999933242798,3.440000057220459,3.4000000953674316,4533400.0,3.2481918334960938
2018-02-08,3.4700000286102295,3.380000114440918,3.4000000953674316,3.450000047683716,2577662.0,3.29595947265625
2018-02-09,3.390000104904175,3.2300000190734863,3.390000104904175,3.299999952316284,5137300.0,3.1526567935943604
2018-02-12,3.430000066757202,3.299999952316284,3.299999952316284,3.390000104904175,3370800.0,3.2386386394500732
2018-02-13,3.4800000190734863,3.4100000858306885,3.4100000858306885,3.430000066757202,2710482.0,3.2768523693084717
2018-02-14,3.450000047683716,3.4000000953674316,3.430000066757202,3.430000066757202,2147502.0,3.2768523693084717
2018-02-22,3.5,3.430000066757202,3.430000066757202,3.490000009536743,2112601.0,3.3341734409332275
2018-02-23,3.630000114440918,3.490000009536743,3.490000009536743,3.559999942779541,4886551.0,3.401047945022583
2018-02-26,3.609999895095825,3.5199999809265137,3.5999999046325684,3.5899999141693115,3773753.0,3.429708242416382
2018-02-27,3.5899999141693115,3.5199999809265137,3.5799999237060547,3.5399999618530273,3354616.0,3.3819408416748047
2018-02-28,3.5799999237060547,3.4000000953674316,3.5299999713897705,3.5199999809265137,7262140.0,3.3628339767456055
2018-03-01,3.5799999237060547,3.4600000381469727,3.4800000190734863,3.569999933242798,4920941.0,3.4106013774871826
2018-03-02,3.609999895095825,3.509999990463257,3.5899999141693115,3.549999952316284,4006400.0,3.3914945125579834
2018-03-05,3.549999952316284,3.5,3.5399999618530273,3.509999990463257,2516300.0,3.3532803058624268
2018-03-06,3.569999933242798,3.5,3.509999990463257,3.5399999618530273,3716843.0,3.3819408416748047
2018-03-07,3.559999942779541,3.5,3.5299999713897705,3.5199999809265137,3286800.0,3.3628339767456055
2018-03-08,3.5799999237060547,3.509999990463257,3.5199999809265137,3.569999933242798,3951613.0,3.4106013774871826
2018-03-09,3.619999885559082,3.549999952316284,3.569999933242798,3.609999895095825,5489734.0,3.44881534576416
2018-03-12,3.680000066757202,3.569999933242798,3.680000066757202,3.619999885559082,7283500.0,3.458369016647339
2018-03-13,3.6500000953674316,3.509999990463257,3.509999990463257,3.630000114440918,6968690.0,3.4679224491119385
2018-03-14,3.609999895095825,3.559999942779541,3.5899999141693115,3.5799999237060547,3159592.0,3.4201548099517822
2018-03-15,3.5799999237060547,3.5,3.5399999618530273,3.5399999618530273,2533800.0,3.3819408416748047
2018-03-16,3.559999942779541,3.509999990463257,3.5399999618530273,3.5199999809265137,2923700.0,3.3628339767456055
2018-03-19,3.5299999713897705,3.5,3.5199999809265137,3.5,1987850.0,3.343726873397827
2018-03-20,3.509999990463257,3.4600000381469727,3.4800000190734863,3.5,2267524.0,3.343726873397827
2018-03-21,3.5399999618530273,3.490000009536743,3.5,3.5,2492949.0,3.343726873397827
2018-03-22,3.5399999618530273,3.4800000190734863,3.4800000190734863,3.5299999713897705,2468551.0,3.372387409210205
2018-03-23,3.5,3.2699999809265137,3.4800000190734863,3.309999942779541,5331417.0,3.16221022605896
2018-03-26,3.3299999237060547,3.200000047683716,3.299999952316284,3.319999933242798,2880199.0,3.1717636585235596
2018-03-27,3.440000057220459,3.3299999237060547,3.3299999237060547,3.4000000953674316,3653904.0,3.2481918334960938
2018-03-28,3.4200000762939453,3.359999895095825,3.4000000953674316,3.390000104904175,1851924.0,3.2386386394500732
2018-03-29,3.5199999809265137,3.369999885559082,3.390000104904175,3.4800000190734863,4956000.0,3.324620008468628
2018-03-30,3.4800000190734863,3.430000066757202,3.4600000381469727,3.450000047683716,3148995.0,3.29595947265625
2018-04-02,3.509999990463257,3.440000057220459,3.450000047683716,3.4600000381469727,2926700.0,3.3055129051208496
2018-04-03,3.4200000762939453,3.3399999141693115,3.4200000762939453,3.369999885559082,2497079.0,3.219531297683716
2018-04-04,3.4200000762939453,3.380000114440918,3.380000114440918,3.390000104904175,1703600.0,3.2386386394500732
2018-04-09,3.4000000953674316,3.3299999237060547,3.369999885559082,3.380000114440918,2049308.0,3.2290849685668945
2018-04-10,3.390000104904175,3.3499999046325684,3.369999885559082,3.380000114440918,2475530.0,3.2290849685668945
2018-04-11,3.4100000858306885,3.369999885559082,3.4000000953674316,3.4100000858306885,2944802.0,3.2577455043792725
2018-04-12,3.4000000953674316,3.359999895095825,3.390000104904175,3.369999885559082,2412402.0,3.219531297683716
2018-04-13,3.4100000858306885,3.359999895095825,3.359999895095825,3.380000114440918,1725902.0,3.2290849685668945
2018-04-16,3.390000104904175,3.309999942779541,3.369999885559082,3.319999933242798,2397915.0,3.1717636585235596
2018-04-17,3.3499999046325684,3.2899999618530273,3.319999933242798,3.299999952316284,2275800.0,3.1526567935943604
2018-04-18,3.3399999141693115,3.259999990463257,3.3399999141693115,3.299999952316284,2868211.0,3.1526567935943604
2018-04-19,3.3399999141693115,3.2799999713897705,3.2899999618530273,3.319999933242798,1958911.0,3.1717636585235596
2018-04-20,3.319999933242798,3.180000066757202,3.309999942779541,3.2100000381469727,3076500.0,3.0666751861572266
2018-04-23,3.240000009536743,3.1700000762939453,3.2200000286102295,3.200000047683716,1999874.0,3.057121753692627
2018-04-24,3.2899999618530273,3.200000047683716,3.2300000190734863,3.259999990463257,2669300.0,3.114442825317383
2018-04-25,3.2699999809265137,3.240000009536743,3.240000009536743,3.2699999809265137,2282860.0,3.1239962577819824
2018-04-26,3.3399999141693115,3.2300000190734863,3.259999990463257,3.25,3666300.0,3.104889154434204
2018-04-27,3.25,3.1700000762939453,3.2300000190734863,3.2200000286102295,3004600.0,3.0762288570404053
2018-05-02,3.240000009536743,3.180000066757202,3.2300000190734863,3.190000057220459,1930700.0,3.0475683212280273
2018-05-03,3.200000047683716,3.119999885559082,3.180000066757202,3.190000057220459,2494844.0,3.0475683212280273
2018-05-04,3.2100000381469727,3.1500000953674316,3.190000057220459,3.180000066757202,1966802.0,3.0380148887634277
2018-05-07,3.2300000190734863,3.1700000762939453,3.190000057220459,3.2100000381469727,2265406.0,3.0666751861572266
2018-05-08,3.2300000190734863,3.180000066757202,3.180000066757202,3.2300000190734863,1920617.0,3.085782289505005
2018-05-09,3.25,3.2100000381469727,3.2100000381469727,3.240000009536743,2181506.0,3.0953357219696045
2018-05-10,3.2799999713897705,3.2200000286102295,3.2300000190734863,3.259999990463257,2653000.0,3.114442825317383
2018-05-11,3.2799999713897705,3.2300000190734863,3.25,3.240000009536743,1774200.0,3.0953357219696045
2018-05-14,3.259999990463257,3.200000047683716,3.2300000190734863,3.259999990463257,4142100.0,3.114442825317383
2018-05-15,3.309999942779541,3.2300000190734863,3.240000009536743,3.299999952316284,5189274.0,3.1526567935943604
2018-05-16,3.369999885559082,3.2799999713897705,3.2899999618530273,3.319999933242798,6471200.0,3.1717636585235596
2018-05-17,3.4600000381469727,3.309999942779541,3.3299999237060547,3.4100000858306885,10466257.0,3.2577455043792725
2018-05-18,3.490000009536743,3.390000104904175,3.4100000858306885,3.490000009536743,8843790.0,3.3341734409332275
2018-05-21,3.5199999809265137,3.450000047683716,3.5,3.4700000286102295,4076700.0,3.315066337585449
2018-05-22,3.490000009536743,3.369999885559082,3.4800000190734863,3.440000057220459,5022277.0,3.2864058017730713
2018-05-23,3.4700000286102295,3.380000114440918,3.430000066757202,3.4000000953674316,2904900.0,3.2481918334960938
2018-05-24,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4000000953674316,1357600.0,3.2481918334960938
2018-05-25,3.4000000953674316,3.309999942779541,3.390000104904175,3.3399999141693115,1772400.0,3.190870761871338
2018-05-28,3.3399999141693115,3.2200000286102295,3.319999933242798,3.2699999809265137,3236810.0,3.1239962577819824
2018-05-29,3.3399999141693115,3.0999999046325684,3.2699999809265137,3.190000057220459,23439450.0,3.0475683212280273
2018-05-30,3.140000104904175,2.9000000953674316,3.140000104904175,2.9200000762939453,17195977.0,2.789623737335205
2018-05-31,2.9700000286102295,2.9200000762939453,2.9200000762939453,2.9600000381469727,4630594.0,2.8278377056121826
2018-06-01,2.990000009536743,2.9100000858306885,2.9600000381469727,2.940000057220459,3558200.0,2.8087306022644043
2018-06-04,2.9700000286102295,2.9100000858306885,2.940000057220459,2.9200000762939453,3711400.0,2.789623737335205
2018-06-05,2.9700000286102295,2.9200000762939453,2.930000066757202,2.9700000286102295,2515664.0,2.8373911380767822
2018-06-06,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9600000381469727,2023066.0,2.8278377056121826
2018-06-07,2.9700000286102295,2.940000057220459,2.9700000286102295,2.9600000381469727,2189200.0,2.8278377056121826
2018-06-08,2.9700000286102295,2.8499999046325684,2.9700000286102295,2.880000114440918,3882501.0,2.7514097690582275
2018-06-11,2.869999885559082,2.799999952316284,2.8499999046325684,2.819999933242798,3048900.0,2.6940884590148926
2018-06-12,2.930000066757202,2.799999952316284,2.8299999237060547,2.9100000858306885,5280853.0,2.7800700664520264
2018-06-13,2.9700000286102295,2.880000114440918,2.9000000953674316,2.890000104904175,4306251.0,2.760963201522827
2018-06-14,2.9200000762939453,2.8399999141693115,2.880000114440918,2.869999885559082,2037500.0,2.7418558597564697
2018-06-15,3.0799999237060547,2.869999885559082,2.869999885559082,2.9200000762939453,5673900.0,2.789623737335205
2018-06-19,2.880000114440918,2.630000114440918,2.880000114440918,2.6600000858306885,5961470.0,2.5412325859069824
2018-06-20,2.700000047683716,2.609999895095825,2.640000104904175,2.680000066757202,4078700.0,2.57973575592041
2018-06-21,2.75,2.5799999237060547,2.6700000762939453,2.640000104904175,4284100.0,2.5412323474884033
2018-06-22,2.700000047683716,2.559999942779541,2.5999999046325684,2.690000057220459,2257000.0,2.5893619060516357
2018-06-25,2.740000009536743,2.6700000762939453,2.7200000286102295,2.680000066757202,2079678.0,2.57973575592041
2018-06-26,2.700000047683716,2.619999885559082,2.640000104904175,2.690000057220459,1961400.0,2.5893619060516357
2018-06-27,2.7100000381469727,2.6500000953674316,2.680000066757202,2.6600000858306885,1841210.0,2.5604841709136963
2018-06-28,2.700000047683716,2.6500000953674316,2.6600000858306885,2.6700000762939453,1570428.0,2.5701100826263428
2018-06-29,2.7200000286102295,2.6600000858306885,2.6700000762939453,2.7200000286102295,2391482.0,2.618239402770996
2018-07-02,2.7300000190734863,2.6700000762939453,2.7300000190734863,2.680000066757202,2035226.0,2.57973575592041
2018-07-03,2.7300000190734863,2.6700000762939453,2.690000057220459,2.7300000190734863,1970877.0,2.6278653144836426
2018-07-04,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.690000057220459,1073400.0,2.5893619060516357
2018-07-05,2.690000057220459,2.619999885559082,2.690000057220459,2.619999885559082,1344039.0,2.5219805240631104
2018-07-06,2.640000104904175,2.5299999713897705,2.640000104904175,2.619999885559082,2346065.0,2.5219805240631104
2018-07-09,2.680000066757202,2.5999999046325684,2.609999895095825,2.6600000858306885,1387361.0,2.5604841709136963
2018-07-10,2.690000057220459,2.6500000953674316,2.6500000953674316,2.680000066757202,1726160.0,2.57973575592041
2018-07-11,2.6700000762939453,2.559999942779541,2.6600000858306885,2.5899999141693115,2106987.0,2.493102788925171
2018-07-12,2.6600000858306885,2.569999933242798,2.569999933242798,2.6600000858306885,1765202.0,2.5604841709136963
2018-07-13,2.690000057220459,2.6500000953674316,2.6600000858306885,2.680000066757202,1675100.0,2.57973575592041
2018-07-16,2.680000066757202,2.630000114440918,2.6700000762939453,2.6500000953674316,1322088.0,2.550858497619629
2018-07-17,2.6600000858306885,2.619999885559082,2.6500000953674316,2.6600000858306885,1150403.0,2.5604841709136963
2018-07-18,2.7200000286102295,2.6500000953674316,2.7200000286102295,2.6700000762939453,2611298.0,2.5701100826263428
2018-07-19,2.690000057220459,2.619999885559082,2.690000057220459,2.619999885559082,1276900.0,2.5219805240631104
2018-07-20,2.6700000762939453,2.609999895095825,2.619999885559082,2.6700000762939453,2909000.0,2.5701100826263428
2018-07-23,2.690000057220459,2.6500000953674316,2.6700000762939453,2.690000057220459,2089078.0,2.5893619060516357
2018-07-24,2.7799999713897705,2.690000057220459,2.690000057220459,2.759999990463257,4254900.0,2.656743049621582
2018-07-25,2.7799999713897705,2.7300000190734863,2.75,2.75,3520657.0,2.6471168994903564
2018-07-26,2.9200000762939453,2.75,2.759999990463257,2.859999895095825,13280684.0,2.7530016899108887
2018-07-27,2.930000066757202,2.809999942779541,2.8399999141693115,2.869999885559082,8754110.0,2.762627363204956
2018-07-30,2.880000114440918,2.809999942779541,2.859999895095825,2.819999933242798,4346274.0,2.7144980430603027
2018-07-31,2.990000009536743,2.8299999237060547,2.869999885559082,2.869999885559082,6913468.0,2.762627363204956
2018-08-01,2.869999885559082,2.7799999713897705,2.8299999237060547,2.7799999713897705,4526355.0,2.675994634628296
2018-08-02,2.799999952316284,2.6600000858306885,2.7799999713897705,2.700000047683716,3791000.0,2.5989878177642822
2018-08-03,2.7200000286102295,2.6700000762939453,2.700000047683716,2.690000057220459,1646400.0,2.5893619060516357
2018-08-06,2.7200000286102295,2.5899999141693115,2.7200000286102295,2.619999885559082,2680100.0,2.5219805240631104
2018-08-07,2.700000047683716,2.630000114440918,2.630000114440918,2.700000047683716,1769122.0,2.5989878177642822
2018-08-08,2.7300000190734863,2.6700000762939453,2.680000066757202,2.690000057220459,1588222.0,2.5893619060516357
2018-08-09,2.75,2.6600000858306885,2.680000066757202,2.7300000190734863,2714807.0,2.6278653144836426
2018-08-10,2.809999942779541,2.7300000190734863,2.75,2.7699999809265137,3450300.0,2.6663689613342285
2018-08-13,2.759999990463257,2.6500000953674316,2.759999990463257,2.740000009536743,2678515.0,2.637491226196289
2018-08-14,2.740000009536743,2.690000057220459,2.7200000286102295,2.7100000381469727,2499335.0,2.6086134910583496
2018-08-15,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.680000066757202,2116789.0,2.57973575592041
2018-08-16,2.700000047683716,2.630000114440918,2.6600000858306885,2.680000066757202,1589100.0,2.57973575592041
2018-08-17,2.700000047683716,2.609999895095825,2.680000066757202,2.619999885559082,3240522.0,2.5219805240631104
2018-08-20,2.630000114440918,2.569999933242798,2.609999895095825,2.619999885559082,1633200.0,2.5219805240631104
2018-08-21,2.680000066757202,2.609999895095825,2.619999885559082,2.6600000858306885,3338000.0,2.5604841709136963
2018-08-22,2.680000066757202,2.609999895095825,2.6500000953674316,2.609999895095825,1793008.0,2.512354612350464
2018-08-23,2.640000104904175,2.609999895095825,2.609999895095825,2.640000104904175,927256.0,2.5412323474884033
2018-08-24,2.6500000953674316,2.5999999046325684,2.630000114440918,2.619999885559082,2978800.0,2.5219805240631104
2018-08-27,2.680000066757202,2.609999895095825,2.609999895095825,2.6600000858306885,2090028.0,2.5604841709136963
2018-08-28,2.680000066757202,2.640000104904175,2.6500000953674316,2.680000066757202,2476101.0,2.57973575592041
2018-08-29,2.690000057220459,2.6500000953674316,2.690000057220459,2.6600000858306885,1533100.0,2.5604841709136963
2018-08-30,2.6700000762939453,2.619999885559082,2.640000104904175,2.619999885559082,1838700.0,2.5219805240631104
2018-08-31,2.630000114440918,2.5899999141693115,2.609999895095825,2.5999999046325684,1637000.0,2.5027287006378174
2018-09-03,2.5999999046325684,2.559999942779541,2.5999999046325684,2.5799999237060547,1754000.0,2.4834771156311035
2018-09-04,2.640000104904175,2.569999933242798,2.5799999237060547,2.619999885559082,2016600.0,2.5219805240631104
2018-09-05,2.630000114440918,2.5999999046325684,2.619999885559082,2.5999999046325684,1472200.0,2.5027287006378174
2018-09-06,2.619999885559082,2.569999933242798,2.5899999141693115,2.5799999237060547,1281300.0,2.4834771156311035
2018-09-07,2.619999885559082,2.569999933242798,2.5899999141693115,2.5899999141693115,1621900.0,2.493102788925171
2018-09-10,2.5899999141693115,2.549999952316284,2.5899999141693115,2.559999942779541,1570600.0,2.4642252922058105
2018-09-11,2.569999933242798,2.5299999713897705,2.549999952316284,2.559999942779541,2887700.0,2.4642252922058105
2018-09-12,2.569999933242798,2.549999952316284,2.569999933242798,2.549999952316284,1213800.0,2.454599380493164
2018-09-13,2.5799999237060547,2.549999952316284,2.569999933242798,2.569999933242798,848400.0,2.473851203918457
2018-09-14,2.619999885559082,2.549999952316284,2.5799999237060547,2.5799999237060547,2301600.0,2.4834771156311035
2018-09-17,2.5799999237060547,2.5399999618530273,2.569999933242798,2.5399999618530273,1542555.0,2.4449737071990967
2018-09-18,2.5899999141693115,2.5399999618530273,2.5399999618530273,2.569999933242798,1098302.0,2.473851203918457
2018-09-19,2.6500000953674316,2.5799999237060547,2.5799999237060547,2.630000114440918,4350400.0,2.531606674194336
2018-09-20,2.6600000858306885,2.5899999141693115,2.619999885559082,2.609999895095825,2487502.0,2.512354612350464
2018-09-21,2.6600000858306885,2.5999999046325684,2.5999999046325684,2.640000104904175,2515700.0,2.5412323474884033
2018-09-25,2.640000104904175,2.609999895095825,2.619999885559082,2.609999895095825,1669800.0,2.512354612350464
2018-09-26,2.6500000953674316,2.5999999046325684,2.619999885559082,2.630000114440918,1874628.0,2.531606674194336
2018-09-27,2.640000104904175,2.5999999046325684,2.630000114440918,2.5999999046325684,1721100.0,2.5027287006378174
2018-09-28,2.619999885559082,2.569999933242798,2.609999895095825,2.5999999046325684,2103929.0,2.5027287006378174
2018-10-08,2.5899999141693115,2.559999942779541,2.5799999237060547,2.559999942779541,1227910.0,2.4642252922058105
2018-10-09,2.5799999237060547,2.509999990463257,2.569999933242798,2.5299999713897705,2614274.0,2.435347557067871
2018-10-10,2.5399999618530273,2.5199999809265137,2.5299999713897705,2.5299999713897705,1086802.0,2.435347557067871
2018-10-11,2.509999990463257,2.299999952316284,2.509999990463257,2.309999942779541,4043200.0,2.223578453063965
2018-10-12,2.309999942779541,2.190000057220459,2.309999942779541,2.2899999618530273,4810400.0,2.2043263912200928
2018-10-15,2.309999942779541,2.2300000190734863,2.2899999618530273,2.240000009536743,2431100.0,2.1561973094940186
2018-10-16,2.259999990463257,2.1700000762939453,2.25,2.2100000381469727,1995700.0,2.127319574356079
2018-10-17,2.240000009536743,2.190000057220459,2.2100000381469727,2.2100000381469727,1862900.0,2.127319574356079
2018-10-18,2.2100000381469727,2.0999999046325684,2.200000047683716,2.109999895095825,5588666.0,2.0310604572296143
2018-10-19,2.140000104904175,2.0399999618530273,2.059999942779541,2.130000114440918,5032066.0,2.0503125190734863
2018-10-22,2.259999990463257,2.1500000953674316,2.1500000953674316,2.240000009536743,5171166.0,2.1561973094940186
2018-10-23,2.2699999809265137,2.200000047683716,2.240000009536743,2.2200000286102295,2494816.0,2.1369452476501465
2018-10-24,2.309999942779541,2.2100000381469727,2.2100000381469727,2.2799999713897705,4510700.0,2.1947007179260254
2018-10-25,2.299999952316284,2.2100000381469727,2.2300000190734863,2.299999952316284,3087602.0,2.2139523029327393
2018-10-26,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,2.2139523029327393
2018-10-29,2.5199999809265137,2.3399999141693115,2.4800000190734863,2.430000066757202,16478147.0,2.3390889167785645
2018-10-30,2.450000047683716,2.319999933242798,2.390000104904175,2.430000066757202,9362700.0,2.3390889167785645
2018-10-31,2.440000057220459,2.369999885559082,2.390000104904175,2.4100000858306885,6289700.0,2.3198370933532715
2018-11-01,2.4800000190734863,2.369999885559082,2.4200000762939453,2.380000114440918,6095720.0,2.290959596633911
2018-11-02,2.4200000762939453,2.369999885559082,2.4000000953674316,2.4200000762939453,3946100.0,2.329463243484497
2018-11-05,2.4700000286102295,2.4000000953674316,2.4100000858306885,2.440000057220459,3996420.0,2.348714828491211
2018-11-06,2.430000066757202,2.390000104904175,2.4200000762939453,2.4100000858306885,3067100.0,2.3198370933532715
2018-11-07,2.450000047683716,2.4000000953674316,2.4100000858306885,2.4200000762939453,4077200.0,2.329463243484497
2018-11-08,2.5,2.4100000858306885,2.4200000762939453,2.490000009536743,7955632.0,2.3968441486358643
2018-11-09,2.5999999046325684,2.450000047683716,2.4700000286102295,2.5199999809265137,13676072.0,2.4257216453552246
2018-11-12,2.619999885559082,2.4800000190734863,2.4800000190734863,2.5999999046325684,11410300.0,2.5027287006378174
2018-11-13,2.759999990463257,2.559999942779541,2.559999942779541,2.7300000190734863,16575324.0,2.6278653144836426
2018-11-14,2.8499999046325684,2.680000066757202,2.740000009536743,2.700000047683716,11189500.0,2.5989878177642822
2018-11-15,2.75,2.6700000762939453,2.7100000381469727,2.7100000381469727,9509001.0,2.6086134910583496
2018-11-16,2.759999990463257,2.690000057220459,2.7200000286102295,2.7300000190734863,8012868.0,2.6278653144836426
2018-11-19,2.950000047683716,2.700000047683716,2.7200000286102295,2.809999942779541,12778927.0,2.7048723697662354
2018-11-20,2.7899999618530273,2.619999885559082,2.759999990463257,2.630000114440918,7335302.0,2.531606674194336
2018-11-21,2.740000009536743,2.5999999046325684,2.630000114440918,2.7200000286102295,5467911.0,2.618239402770996
2018-11-22,2.7899999618530273,2.6700000762939453,2.75,2.690000057220459,3137964.0,2.5893619060516357
2018-11-23,2.7300000190734863,2.5399999618530273,2.690000057220459,2.5399999618530273,5115702.0,2.4449737071990967
2018-11-26,2.5999999046325684,2.5199999809265137,2.569999933242798,2.549999952316284,2102000.0,2.454599380493164
2018-11-27,2.5999999046325684,2.559999942779541,2.569999933242798,2.5899999141693115,1691200.0,2.493102788925171
2018-11-28,2.640000104904175,2.5399999618530273,2.5899999141693115,2.630000114440918,2709013.0,2.531606674194336
2018-11-29,2.6600000858306885,2.559999942779541,2.640000104904175,2.5799999237060547,2213380.0,2.4834771156311035
2018-11-30,2.5899999141693115,2.509999990463257,2.559999942779541,2.5799999237060547,2343338.0,2.4834771156311035
2018-12-03,2.6600000858306885,2.5999999046325684,2.630000114440918,2.630000114440918,3774267.0,2.531606674194336
2018-12-04,2.6700000762939453,2.619999885559082,2.630000114440918,2.6600000858306885,3425624.0,2.5604841709136963
2018-12-05,2.700000047683716,2.619999885559082,2.630000114440918,2.6600000858306885,3259824.0,2.5604841709136963
2018-12-06,2.680000066757202,2.619999885559082,2.6600000858306885,2.630000114440918,2269700.0,2.531606674194336
2018-12-07,2.6700000762939453,2.619999885559082,2.630000114440918,2.6500000953674316,2696372.0,2.550858497619629
2018-12-10,2.6600000858306885,2.5799999237060547,2.6500000953674316,2.609999895095825,1904700.0,2.512354612350464
2018-12-11,2.630000114440918,2.5899999141693115,2.630000114440918,2.609999895095825,1544400.0,2.512354612350464
2018-12-12,2.630000114440918,2.5799999237060547,2.5999999046325684,2.5899999141693115,1844000.0,2.493102788925171
2018-12-13,2.630000114440918,2.559999942779541,2.5999999046325684,2.5999999046325684,3371800.0,2.5027287006378174
2018-12-14,2.640000104904175,2.5299999713897705,2.619999885559082,2.549999952316284,3855338.0,2.454599380493164
2018-12-17,2.549999952316284,2.4800000190734863,2.5399999618530273,2.509999990463257,2036201.0,2.4160959720611572
2018-12-18,2.549999952316284,2.4700000286102295,2.5399999618530273,2.5,1515400.0,2.4064700603485107
2018-12-19,2.5899999141693115,2.509999990463257,2.5199999809265137,2.5399999618530273,5360100.0,2.4449737071990967
2018-12-20,2.549999952316284,2.4700000286102295,2.549999952316284,2.5,3444200.0,2.4064700603485107
2018-12-21,2.490000009536743,2.4600000381469727,2.4600000381469727,2.4700000286102295,1338000.0,2.3775925636291504
2018-12-24,2.490000009536743,2.4600000381469727,2.4600000381469727,2.4700000286102295,1444200.0,2.3775925636291504
2018-12-25,2.4600000381469727,2.3299999237060547,2.4600000381469727,2.4100000858306885,2058441.0,2.3198370933532715
2018-12-26,2.440000057220459,2.390000104904175,2.430000066757202,2.4100000858306885,904540.0,2.3198370933532715
2018-12-27,2.450000047683716,2.369999885559082,2.450000047683716,2.369999885559082,1047501.0,2.2813334465026855
2018-12-28,2.4200000762939453,2.369999885559082,2.369999885559082,2.4100000858306885,1043737.0,2.3198370933532715
2019-01-02,2.440000057220459,2.4000000953674316,2.4200000762939453,2.4100000858306885,2105710.0,2.3198370933532715
2019-01-03,2.450000047683716,2.4100000858306885,2.4200000762939453,2.4200000762939453,2362800.0,2.329463243484497
2019-01-04,2.5,2.4000000953674316,2.4200000762939453,2.4800000190734863,3882212.0,2.3872182369232178
2019-01-07,2.5399999618530273,2.4000000953674316,2.4200000762939453,2.5399999618530273,3236102.0,2.4449737071990967
2019-01-08,2.5399999618530273,2.5,2.5299999713897705,2.5299999713897705,2049740.0,2.435347557067871
2019-01-09,2.569999933242798,2.5199999809265137,2.5399999618530273,2.5399999618530273,3083715.0,2.4449737071990967
2019-01-10,2.5799999237060547,2.5299999713897705,2.5299999713897705,2.5399999618530273,2499674.0,2.4449737071990967
2019-01-11,2.5899999141693115,2.5299999713897705,2.549999952316284,2.5799999237060547,3782924.0,2.4834771156311035
2019-01-14,2.5999999046325684,2.559999942779541,2.5799999237060547,2.559999942779541,1949524.0,2.4642252922058105
2019-01-15,2.5899999141693115,2.5399999618530273,2.559999942779541,2.5899999141693115,3072600.0,2.493102788925171
2019-01-16,2.6700000762939453,2.569999933242798,2.5799999237060547,2.619999885559082,6005098.0,2.5219805240631104
2019-01-17,2.640000104904175,2.5399999618530273,2.609999895095825,2.559999942779541,3307846.0,2.4642252922058105
2019-01-18,2.5999999046325684,2.549999952316284,2.5999999046325684,2.5799999237060547,2839688.0,2.4834771156311035
2019-01-21,2.5999999046325684,2.569999933242798,2.5899999141693115,2.5799999237060547,1989900.0,2.4834771156311035
2019-01-22,2.619999885559082,2.5299999713897705,2.559999942779541,2.559999942779541,2851900.0,2.4642252922058105
2019-01-23,2.5999999046325684,2.5399999618530273,2.5399999618530273,2.5799999237060547,2961300.0,2.4834771156311035
2019-01-24,2.609999895095825,2.569999933242798,2.5999999046325684,2.5999999046325684,3358400.0,2.5027287006378174
2019-01-25,2.630000114440918,2.559999942779541,2.619999885559082,2.559999942779541,2974401.0,2.4642252922058105
2019-01-28,2.569999933242798,2.509999990463257,2.559999942779541,2.5199999809265137,2100100.0,2.4257216453552246
2019-01-29,2.5399999618530273,2.430000066757202,2.509999990463257,2.450000047683716,2821000.0,2.3583405017852783
2019-01-30,2.5199999809265137,2.430000066757202,2.4600000381469727,2.440000057220459,4297249.0,2.348714828491211
2019-01-31,2.490000009536743,2.4200000762939453,2.490000009536743,2.430000066757202,3571342.0,2.3390889167785645
2019-02-01,2.509999990463257,2.4200000762939453,2.450000047683716,2.5,3888317.0,2.4064700603485107
2019-02-11,2.559999942779541,2.4800000190734863,2.4800000190734863,2.549999952316284,2842713.0,2.454599380493164
2019-02-12,2.609999895095825,2.5399999618530273,2.5399999618530273,2.609999895095825,5087600.0,2.512354612350464
2019-02-13,2.6500000953674316,2.5899999141693115,2.609999895095825,2.640000104904175,4973200.0,2.5412323474884033
2019-02-14,2.6600000858306885,2.609999895095825,2.6500000953674316,2.630000114440918,4078100.0,2.531606674194336
2019-02-15,2.6500000953674316,2.619999885559082,2.640000104904175,2.630000114440918,3296001.0,2.531606674194336
2019-02-18,2.7200000286102295,2.640000104904175,2.6500000953674316,2.7100000381469727,5883982.0,2.6086134910583496
2019-02-19,2.75,2.690000057220459,2.740000009536743,2.7200000286102295,6168302.0,2.618239402770996
2019-02-20,2.7699999809265137,2.7100000381469727,2.7200000286102295,2.740000009536743,6573955.0,2.637491226196289
2019-02-21,2.7699999809265137,2.690000057220459,2.7300000190734863,2.700000047683716,8147402.0,2.5989878177642822
2019-02-22,2.740000009536743,2.6500000953674316,2.690000057220459,2.7300000190734863,7789602.0,2.6278653144836426
2019-02-25,2.869999885559082,2.75,2.75,2.869999885559082,10131626.0,2.762627363204956
2019-02-26,2.9800000190734863,2.8399999141693115,2.869999885559082,2.9200000762939453,15606785.0,2.8107571601867676
2019-02-27,3.140000104904175,2.9200000762939453,2.9200000762939453,3.0199999809265137,24227540.0,2.907015800476074
2019-02-28,3.1600000858306885,2.9800000190734863,3.049999952316284,2.990000009536743,22147107.0,2.878138303756714
2019-03-01,2.990000009536743,2.880000114440918,2.950000047683716,2.950000047683716,12694924.0,2.839634895324707
2019-03-04,3.069999933242798,2.940000057220459,2.9600000381469727,2.990000009536743,15348287.0,2.878138303756714
2019-03-05,3.0399999618530273,2.9600000381469727,2.9800000190734863,3.0399999618530273,11445585.0,2.926267623901367
2019-03-06,3.119999885559082,3.0199999809265137,3.049999952316284,3.119999885559082,15040304.0,3.003274440765381
2019-03-07,3.2200000286102295,3.119999885559082,3.130000114440918,3.200000047683716,14755783.0,3.0802817344665527
2019-03-08,3.1700000762939453,2.9600000381469727,3.1600000858306885,2.9800000190734863,13826165.0,2.8685121536254883
2019-03-11,3.0899999141693115,2.950000047683716,2.950000047683716,3.0899999141693115,9784826.0,2.9743969440460205
2019-03-12,3.1700000762939453,3.0899999141693115,3.0999999046325684,3.130000114440918,11484111.0,3.0129005908966064
2019-03-13,3.2100000381469727,3.0899999141693115,3.140000104904175,3.109999895095825,13514053.0,2.9936487674713135
2019-03-14,3.140000104904175,2.990000009536743,3.0199999809265137,3.0199999809265137,8890352.0,2.907015800476074
2019-03-15,3.109999895095825,3.0299999713897705,3.0299999713897705,3.0899999141693115,10247478.0,2.9743969440460205
2019-03-18,3.180000066757202,3.049999952316284,3.109999895095825,3.1700000762939453,9663912.0,3.0514039993286133
2019-03-19,3.240000009536743,3.130000114440918,3.2100000381469727,3.1500000953674316,8224810.0,3.0321524143218994
2019-03-20,3.2899999618530273,3.130000114440918,3.1700000762939453,3.259999990463257,19537041.0,3.1380369663238525
2019-03-21,3.2799999713897705,3.1700000762939453,3.2100000381469727,3.2200000286102295,14302465.0,3.0995335578918457
2019-03-22,3.240000009536743,3.1700000762939453,3.2300000190734863,3.2300000190734863,9337838.0,3.109159231185913
2019-03-25,3.2799999713897705,3.1600000858306885,3.1700000762939453,3.2100000381469727,8215213.0,3.08990740776062
2019-03-26,3.240000009536743,3.0899999141693115,3.2200000286102295,3.0999999046325684,7035150.0,2.984022617340088
2019-03-27,3.130000114440918,3.0299999713897705,3.0799999237060547,3.109999895095825,6074208.0,2.9936487674713135
2019-03-28,3.119999885559082,3.009999990463257,3.0999999046325684,3.0199999809265137,5448305.0,2.907015800476074
2019-03-29,3.240000009536743,2.9800000190734863,3.049999952316284,3.190000057220459,14457000.0,3.0706558227539062
2019-04-01,3.299999952316284,3.1600000858306885,3.190000057220459,3.2300000190734863,15328719.0,3.109159231185913
2019-04-02,3.259999990463257,3.200000047683716,3.259999990463257,3.2100000381469727,7296500.0,3.08990740776062
2019-04-03,3.299999952316284,3.190000057220459,3.200000047683716,3.299999952316284,15066664.0,3.1765403747558594
2019-04-04,3.3299999237060547,3.2699999809265137,3.309999942779541,3.319999933242798,10343743.0,3.1957921981811523
2019-04-08,3.369999885559082,3.190000057220459,3.3399999141693115,3.259999990463257,10443509.0,3.1380369663238525
2019-04-09,3.3299999237060547,3.2300000190734863,3.25,3.299999952316284,8224601.0,3.1765403747558594
2019-04-10,3.4100000858306885,3.2699999809265137,3.2699999809265137,3.369999885559082,16024732.0,3.2439215183258057
2019-04-11,3.490000009536743,3.299999952316284,3.369999885559082,3.4600000381469727,18792314.0,3.330554485321045
2019-04-12,3.430000066757202,3.2699999809265137,3.380000114440918,3.3499999046325684,15790215.0,3.2246696949005127
2019-04-15,3.390000104904175,3.25,3.3499999046325684,3.259999990463257,11679602.0,3.1380369663238525
2019-04-16,3.359999895095825,3.180000066757202,3.2799999713897705,3.3399999141693115,12573211.0,3.2150440216064453
2019-04-17,3.359999895095825,3.2899999618530273,3.3299999237060547,3.3299999237060547,7856301.0,3.205418109893799
2019-04-18,3.359999895095825,3.299999952316284,3.3299999237060547,3.319999933242798,8252137.0,3.1957921981811523
2019-04-19,3.3499999046325684,3.259999990463257,3.3399999141693115,3.3299999237060547,5586117.0,3.205418109893799
2019-04-22,3.380000114440918,3.2799999713897705,3.3299999237060547,3.309999942779541,8114378.0,3.186166286468506
2019-04-23,3.299999952316284,3.2100000381469727,3.299999952316284,3.240000009536743,6570200.0,3.1187851428985596
2019-04-24,3.259999990463257,3.1500000953674316,3.25,3.2100000381469727,6025117.0,3.08990740776062
2019-04-25,3.25,3.0899999141693115,3.2100000381469727,3.0899999141693115,7386828.0,2.9743969440460205
2019-04-26,3.130000114440918,3.0399999618530273,3.0999999046325684,3.0999999046325684,9659910.0,2.984022617340088
2019-05-06,3.0299999713897705,2.7699999809265137,3.0299999713897705,2.809999942779541,11640427.0,2.7048723697662354
2019-05-07,2.890000104904175,2.799999952316284,2.8399999141693115,2.880000114440918,5501914.0,2.7722537517547607
2019-05-08,2.890000104904175,2.7699999809265137,2.8399999141693115,2.859999895095825,4958547.0,2.7530016899108887
2019-05-09,2.890000104904175,2.819999933242798,2.859999895095825,2.859999895095825,4709774.0,2.7530016899108887
2019-05-10,2.950000047683716,2.8499999046325684,2.8499999046325684,2.940000057220459,6403614.0,2.8300087451934814
2019-05-13,2.940000057220459,2.9000000953674316,2.9100000858306885,2.940000057220459,2958900.0,2.8300087451934814
2019-05-14,2.940000057220459,2.880000114440918,2.9000000953674316,2.9000000953674316,3337921.0,2.7915053367614746
2019-05-15,2.9600000381469727,2.9000000953674316,2.9200000762939453,2.950000047683716,6323893.0,2.839634895324707
2019-05-16,2.9800000190734863,2.930000066757202,2.950000047683716,2.950000047683716,5884313.0,2.839634895324707
2019-05-17,2.990000009536743,2.8499999046325684,2.9700000286102295,2.859999895095825,5877700.0,2.7530016899108887
2019-05-20,2.9000000953674316,2.7899999618530273,2.8499999046325684,2.859999895095825,6252430.0,2.7530016899108887
2019-05-21,2.930000066757202,2.8299999237060547,2.8499999046325684,2.9100000858306885,4638500.0,2.801131010055542
2019-05-22,2.9200000762939453,2.809999942779541,2.9000000953674316,2.869999885559082,4357681.0,2.762627363204956
2019-05-23,2.859999895095825,2.7899999618530273,2.859999895095825,2.799999952316284,2930343.0,2.695246458053589
2019-05-24,2.869999885559082,2.7699999809265137,2.799999952316284,2.799999952316284,2949310.0,2.695246458053589
2019-05-27,2.859999895095825,2.7699999809265137,2.7899999618530273,2.8499999046325684,3041336.0,2.743375778198242
2019-05-28,2.880000114440918,2.8299999237060547,2.8499999046325684,2.859999895095825,3621837.0,2.7530016899108887
2019-05-29,2.869999885559082,2.8299999237060547,2.8299999237060547,2.8499999046325684,2246589.0,2.743375778198242
2019-05-30,2.8399999141693115,2.7799999713897705,2.8399999141693115,2.799999952316284,3913502.0,2.695246458053589
2019-05-31,2.8499999046325684,2.7899999618530273,2.799999952316284,2.809999942779541,4793203.0,2.7048723697662354
2019-06-03,2.8299999237060547,2.7699999809265137,2.809999942779541,2.7799999713897705,3453179.0,2.675994634628296
2019-06-04,2.809999942779541,2.7300000190734863,2.7799999713897705,2.740000009536743,3468700.0,2.637491226196289
2019-06-05,2.7899999618530273,2.75,2.7699999809265137,2.75,2065400.0,2.6471168994903564
2019-06-06,2.759999990463257,2.690000057220459,2.759999990463257,2.700000047683716,2120500.0,2.5989878177642822
2019-06-10,2.75,2.680000066757202,2.7100000381469727,2.7200000286102295,3251924.0,2.618239402770996
2019-06-11,2.880000114440918,2.7100000381469727,2.7100000381469727,2.8499999046325684,6638915.0,2.743375778198242
2019-06-12,2.880000114440918,2.809999942779541,2.8399999141693115,2.8299999237060547,3283505.0,2.724123954772949
2019-06-13,2.880000114440918,2.819999933242798,2.819999933242798,2.859999895095825,3774762.0,2.7530016899108887
2019-06-14,2.9000000953674316,2.7899999618530273,2.890000104904175,2.799999952316284,3691800.0,2.695246458053589
2019-06-17,2.8399999141693115,2.7799999713897705,2.809999942779541,2.799999952316284,2381201.0,2.695246458053589
2019-06-18,2.8399999141693115,2.7899999618530273,2.809999942779541,2.809999942779541,2837789.0,2.7048723697662354
2019-06-19,2.869999885559082,2.819999933242798,2.8499999046325684,2.8399999141693115,4775160.0,2.7337498664855957
2019-06-20,2.8399999141693115,2.759999990463257,2.7799999713897705,2.819999933242798,4105669.0,2.7631452083587646
2019-06-21,2.890000104904175,2.819999933242798,2.819999933242798,2.869999885559082,6020328.0,2.8121371269226074
2019-06-24,2.9000000953674316,2.8499999046325684,2.869999885559082,2.880000114440918,3696316.0,2.8219356536865234
2019-06-25,2.9000000953674316,2.8299999237060547,2.890000104904175,2.869999885559082,4150208.0,2.8121371269226074
2019-06-26,2.880000114440918,2.8399999141693115,2.8399999141693115,2.859999895095825,2777134.0,2.8023386001586914
2019-06-27,2.890000104904175,2.859999895095825,2.869999885559082,2.869999885559082,3410901.0,2.8121371269226074
2019-06-28,2.869999885559082,2.809999942779541,2.869999885559082,2.8299999237060547,3431900.0,2.7729434967041016
2019-07-01,2.890000104904175,2.8499999046325684,2.8499999046325684,2.880000114440918,4058800.0,2.8219356536865234
2019-07-02,2.890000104904175,2.859999895095825,2.890000104904175,2.880000114440918,2987339.0,2.8219356536865234
2019-07-03,2.880000114440918,2.8399999141693115,2.869999885559082,2.859999895095825,3095601.0,2.8023386001586914
2019-07-04,2.9600000381469727,2.859999895095825,2.869999885559082,2.869999885559082,6052520.0,2.8121371269226074
2019-07-05,2.890000104904175,2.8499999046325684,2.859999895095825,2.869999885559082,4012002.0,2.8121371269226074
2019-07-08,2.869999885559082,2.75,2.869999885559082,2.7699999809265137,3791742.0,2.714153289794922
2019-07-09,2.799999952316284,2.7300000190734863,2.75,2.7699999809265137,2117400.0,2.714153289794922
2019-07-10,2.799999952316284,2.75,2.759999990463257,2.759999990463257,2588200.0,2.704355001449585
2019-07-11,2.809999942779541,2.75,2.7699999809265137,2.759999990463257,2455900.0,2.704355001449585
2019-07-12,2.7899999618530273,2.75,2.7899999618530273,2.7899999618530273,3033602.0,2.733750104904175
2019-07-15,2.819999933242798,2.759999990463257,2.799999952316284,2.799999952316284,3367100.0,2.7435483932495117
2019-07-16,2.819999933242798,2.7799999713897705,2.809999942779541,2.799999952316284,2244000.0,2.7435483932495117
2019-07-17,2.819999933242798,2.7899999618530273,2.809999942779541,2.809999942779541,2542401.0,2.7533466815948486
2019-07-18,2.799999952316284,2.740000009536743,2.799999952316284,2.759999990463257,2522830.0,2.704355001449585
2019-07-19,2.809999942779541,2.75,2.75,2.799999952316284,2788901.0,2.7435483932495117
2019-07-22,2.809999942779541,2.7200000286102295,2.809999942779541,2.740000009536743,2475020.0,2.684758186340332
2019-07-23,2.75,2.680000066757202,2.7300000190734863,2.7200000286102295,3386625.0,2.665161371231079
2019-07-24,2.759999990463257,2.700000047683716,2.7100000381469727,2.75,3204215.0,2.694556474685669
2019-07-25,2.75,2.7200000286102295,2.7200000286102295,2.75,1681600.0,2.694556474685669
2019-07-26,2.75,2.7100000381469727,2.7300000190734863,2.740000009536743,1925000.0,2.684758186340332
2019-07-29,2.75,2.700000047683716,2.75,2.7200000286102295,1378240.0,2.665161371231079
2019-07-30,2.7799999713897705,2.7300000190734863,2.75,2.759999990463257,5137503.0,2.704355001449585
2019-07-31,2.7300000190734863,2.6600000858306885,2.7200000286102295,2.680000066757202,6407521.0,2.6259677410125732
2019-08-01,2.690000057220459,2.5799999237060547,2.680000066757202,2.5999999046325684,6728900.0,2.5475807189941406
2019-08-02,2.5899999141693115,2.509999990463257,2.5899999141693115,2.559999942779541,4842752.0,2.5083870887756348
2019-08-05,2.549999952316284,2.4600000381469727,2.5399999618530273,2.4800000190734863,5742900.0,2.430000066757202
2019-08-06,2.4600000381469727,2.369999885559082,2.440000057220459,2.4100000858306885,5440122.0,2.3614113330841064
2019-08-07,2.450000047683716,2.4000000953674316,2.430000066757202,2.440000057220459,4597891.0,2.3908064365386963
2019-08-08,2.4600000381469727,2.4200000762939453,2.440000057220459,2.450000047683716,2878602.0,2.4006049633026123
2019-08-09,2.4600000381469727,2.380000114440918,2.4600000381469727,2.4000000953674316,2714300.0,2.3516130447387695
2019-08-12,2.450000047683716,2.390000104904175,2.4000000953674316,2.440000057220459,2208000.0,2.3908064365386963
2019-08-13,2.450000047683716,2.4100000858306885,2.430000066757202,2.430000066757202,2832600.0,2.3810081481933594
2019-08-14,2.4800000190734863,2.440000057220459,2.4600000381469727,2.450000047683716,2995900.0,2.4006049633026123
2019-08-15,2.4700000286102295,2.390000104904175,2.4100000858306885,2.4700000286102295,2921900.0,2.4202017784118652
2019-08-16,2.490000009536743,2.450000047683716,2.4600000381469727,2.4800000190734863,2926842.0,2.430000066757202
2019-08-19,2.5399999618530273,2.4700000286102295,2.490000009536743,2.5399999618530273,3876836.0,2.488790273666382
2019-08-20,2.5799999237060547,2.5199999809265137,2.5399999618530273,2.5399999618530273,4792287.0,2.488790273666382
2019-08-21,2.549999952316284,2.5199999809265137,2.549999952316284,2.5299999713897705,2408600.0,2.478991985321045
2019-08-22,2.549999952316284,2.509999990463257,2.5399999618530273,2.5299999713897705,2226192.0,2.478991985321045
2019-08-23,2.549999952316284,2.5199999809265137,2.5299999713897705,2.549999952316284,1608167.0,2.498588800430298
2019-08-26,2.509999990463257,2.4700000286102295,2.509999990463257,2.509999990463257,3736592.0,2.459395170211792
2019-08-27,2.569999933242798,2.509999990463257,2.509999990463257,2.559999942779541,4401130.0,2.5083870887756348
2019-08-28,2.5899999141693115,2.5299999713897705,2.549999952316284,2.5799999237060547,5394663.0,2.5279839038848877
2019-08-29,2.5899999141693115,2.549999952316284,2.569999933242798,2.559999942779541,3740499.0,2.5083870887756348
2019-08-30,2.5799999237060547,2.509999990463257,2.569999933242798,2.5199999809265137,3363000.0,2.469193696975708
2019-09-02,2.5799999237060547,2.509999990463257,2.509999990463257,2.569999933242798,5523589.0,2.5181853771209717
2019-09-03,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.559999942779541,2990789.0,2.5083870887756348
2019-09-04,2.6500000953674316,2.549999952316284,2.559999942779541,2.619999885559082,8356900.0,2.5671772956848145
2019-09-05,2.690000057220459,2.619999885559082,2.619999885559082,2.6600000858306885,7430398.0,2.6063711643218994
2019-09-06,2.680000066757202,2.609999895095825,2.6700000762939453,2.630000114440918,5463484.0,2.5769760608673096
2019-09-09,2.7100000381469727,2.640000104904175,2.6600000858306885,2.6700000762939453,6177398.0,2.6161694526672363
2019-09-10,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6600000858306885,3408664.0,2.6063711643218994
2019-09-11,2.680000066757202,2.619999885559082,2.6600000858306885,2.6500000953674316,4670811.0,2.5965726375579834
2019-09-12,2.700000047683716,2.630000114440918,2.6500000953674316,2.680000066757202,4434265.0,2.6259677410125732
2019-09-16,2.7100000381469727,2.6700000762939453,2.690000057220459,2.690000057220459,4305200.0,2.6357662677764893
2019-09-17,2.690000057220459,2.569999933242798,2.690000057220459,2.5999999046325684,4921700.0,2.5475807189941406
2019-09-18,2.630000114440918,2.5799999237060547,2.5999999046325684,2.5999999046325684,2636073.0,2.5475807189941406
2019-09-19,2.619999885559082,2.569999933242798,2.5999999046325684,2.609999895095825,3936000.0,2.5573790073394775
2019-09-20,2.630000114440918,2.5999999046325684,2.609999895095825,2.619999885559082,2603900.0,2.5671772956848145
2019-09-23,2.609999895095825,2.5299999713897705,2.609999895095825,2.549999952316284,4528900.0,2.498588800430298
2019-09-24,2.609999895095825,2.549999952316284,2.569999933242798,2.569999933242798,3149400.0,2.5181853771209717
2019-09-25,2.559999942779541,2.509999990463257,2.559999942779541,2.509999990463257,2986301.0,2.459395170211792
2019-09-26,2.5199999809265137,2.450000047683716,2.5199999809265137,2.450000047683716,4277199.0,2.4006049633026123
2019-09-27,2.5,2.450000047683716,2.4600000381469727,2.490000009536743,2672811.0,2.439798355102539
2019-09-30,2.5,2.4600000381469727,2.5,2.4600000381469727,1913000.0,2.410403251647949
2019-10-08,2.5,2.4600000381469727,2.4600000381469727,2.4700000286102295,2348717.0,2.4202017784118652
2019-10-09,2.5299999713897705,2.450000047683716,2.4600000381469727,2.5199999809265137,4350800.0,2.469193696975708
2019-10-10,2.5399999618530273,2.5,2.509999990463257,2.5399999618530273,3064600.0,2.488790273666382
2019-10-11,2.549999952316284,2.509999990463257,2.5399999618530273,2.5399999618530273,3013233.0,2.488790273666382
2019-10-14,2.619999885559082,2.549999952316284,2.549999952316284,2.5999999046325684,4783116.0,2.5475807189941406
2019-10-15,2.5999999046325684,2.569999933242798,2.5799999237060547,2.569999933242798,3098458.0,2.5181853771209717
2019-10-16,2.640000104904175,2.559999942779541,2.5899999141693115,2.569999933242798,4736382.0,2.5181853771209717
2019-10-17,2.5899999141693115,2.5299999713897705,2.559999942779541,2.549999952316284,2254900.0,2.498588800430298
2019-10-18,2.569999933242798,2.4600000381469727,2.5399999618530273,2.4700000286102295,5887663.0,2.4202017784118652
2019-10-21,2.559999942779541,2.4600000381469727,2.4700000286102295,2.549999952316284,5895964.0,2.498588800430298
2019-10-22,2.549999952316284,2.5,2.5399999618530273,2.5299999713897705,4763500.0,2.478991985321045
2019-10-23,2.5399999618530273,2.5,2.5199999809265137,2.509999990463257,3041000.0,2.459395170211792
2019-10-24,2.5399999618530273,2.4700000286102295,2.509999990463257,2.5299999713897705,2461789.0,2.478991985321045
2019-10-25,2.5899999141693115,2.509999990463257,2.509999990463257,2.5799999237060547,4894287.0,2.5279839038848877
2019-10-28,2.630000114440918,2.569999933242798,2.569999933242798,2.609999895095825,4643175.0,2.5573790073394775
2019-10-29,2.640000104904175,2.5799999237060547,2.619999885559082,2.5899999141693115,3943800.0,2.5377821922302246
2019-10-30,2.5999999046325684,2.5199999809265137,2.5999999046325684,2.5199999809265137,3546451.0,2.469193696975708
2019-10-31,2.549999952316284,2.4700000286102295,2.5199999809265137,2.5,3847800.0,2.449596881866455
2019-11-01,2.5299999713897705,2.4700000286102295,2.5,2.5,3349500.0,2.449596881866455
2019-11-04,2.5199999809265137,2.450000047683716,2.5199999809265137,2.4700000286102295,4288706.0,2.4202017784118652
2019-11-05,2.5,2.450000047683716,2.4800000190734863,2.4800000190734863,3185150.0,2.430000066757202
2019-11-06,2.4800000190734863,2.440000057220459,2.4700000286102295,2.4600000381469727,3158564.0,2.410403251647949
2019-11-07,2.4800000190734863,2.450000047683716,2.4800000190734863,2.4700000286102295,1178700.0,2.4202017784118652
2019-11-08,2.4800000190734863,2.450000047683716,2.4800000190734863,2.450000047683716,2544008.0,2.4006049633026123
2019-11-11,2.450000047683716,2.369999885559082,2.450000047683716,2.369999885559082,3453210.0,2.3222177028656006
2019-11-12,2.4000000953674316,2.359999895095825,2.369999885559082,2.390000104904175,2097100.0,2.3418147563934326
2019-11-13,2.390000104904175,2.359999895095825,2.390000104904175,2.369999885559082,1071501.0,2.3222177028656006
2019-11-14,2.380000114440918,2.3499999046325684,2.3499999046325684,2.380000114440918,1184280.0,2.3320162296295166
2019-11-15,2.380000114440918,2.3299999237060547,2.380000114440918,2.3299999237060547,2187978.0,2.2830240726470947
2019-11-18,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3399999141693115,1392702.0,2.2928225994110107
2019-11-19,2.390000104904175,2.3299999237060547,2.3399999141693115,2.380000114440918,1638310.0,2.3320162296295166
2019-11-20,2.4100000858306885,2.359999895095825,2.380000114440918,2.380000114440918,1586700.0,2.3320162296295166
2019-11-21,2.490000009536743,2.359999895095825,2.380000114440918,2.440000057220459,7887669.0,2.3908064365386963
2019-11-22,2.4800000190734863,2.4200000762939453,2.4200000762939453,2.450000047683716,5337108.0,2.4006049633026123
2019-11-25,2.490000009536743,2.430000066757202,2.450000047683716,2.490000009536743,3698673.0,2.439798355102539
2019-11-26,2.5199999809265137,2.450000047683716,2.4800000190734863,2.490000009536743,4694002.0,2.439798355102539
2019-11-27,2.509999990463257,2.4700000286102295,2.490000009536743,2.4800000190734863,2745949.0,2.430000066757202
2019-11-28,2.490000009536743,2.450000047683716,2.490000009536743,2.4700000286102295,1805700.0,2.4202017784118652
2019-11-29,2.509999990463257,2.4600000381469727,2.4700000286102295,2.509999990463257,3422425.0,2.459395170211792
2019-12-02,2.5299999713897705,2.5,2.509999990463257,2.509999990463257,3305820.0,2.459395170211792
2019-12-03,2.559999942779541,2.490000009536743,2.5,2.549999952316284,5754062.0,2.498588800430298
2019-12-04,2.549999952316284,2.509999990463257,2.549999952316284,2.5299999713897705,1900624.0,2.478991985321045
2019-12-05,2.559999942779541,2.5199999809265137,2.5199999809265137,2.5299999713897705,2595000.0,2.478991985321045
2019-12-06,2.5399999618530273,2.4700000286102295,2.5399999618530273,2.509999990463257,2778800.0,2.459395170211792
2019-12-09,2.5199999809265137,2.4800000190734863,2.509999990463257,2.5,1815900.0,2.449596881866455
2019-12-10,2.509999990463257,2.4700000286102295,2.490000009536743,2.509999990463257,1427328.0,2.459395170211792
2019-12-11,2.5199999809265137,2.490000009536743,2.5,2.5,1386520.0,2.449596881866455
2019-12-12,2.509999990463257,2.4800000190734863,2.5,2.5,1830201.0,2.449596881866455
2019-12-13,2.5199999809265137,2.5,2.509999990463257,2.509999990463257,1615400.0,2.459395170211792
2019-12-16,2.5399999618530273,2.5,2.5,2.5299999713897705,2096800.0,2.478991985321045
2019-12-17,2.5899999141693115,2.5199999809265137,2.5299999713897705,2.5799999237060547,5308628.0,2.5279839038848877
2019-12-18,2.5899999141693115,2.559999942779541,2.5799999237060547,2.569999933242798,2514100.0,2.5181853771209717
2019-12-19,2.5999999046325684,2.549999952316284,2.549999952316284,2.5899999141693115,2234320.0,2.5377821922302246
2019-12-20,2.5999999046325684,2.559999942779541,2.5899999141693115,2.559999942779541,2259400.0,2.5083870887756348
2019-12-23,2.5799999237060547,2.509999990463257,2.559999942779541,2.509999990463257,3164100.0,2.459395170211792
2019-12-24,2.559999942779541,2.5199999809265137,2.5199999809265137,2.549999952316284,1665200.0,2.498588800430298
2019-12-25,2.569999933242798,2.5199999809265137,2.549999952316284,2.549999952316284,1263600.0,2.498588800430298
2019-12-26,2.5899999141693115,2.5399999618530273,2.549999952316284,2.559999942779541,4839600.0,2.5083870887756348
2019-12-27,2.6500000953674316,2.509999990463257,2.549999952316284,2.5799999237060547,13784400.0,2.5279839038848877
2019-12-30,2.569999933242798,2.509999990463257,2.549999952316284,2.549999952316284,7127301.0,2.498588800430298
2019-12-31,2.569999933242798,2.5199999809265137,2.549999952316284,2.549999952316284,4502001.0,2.498588800430298
2020-01-02,2.5999999046325684,2.559999942779541,2.569999933242798,2.5899999141693115,6873801.0,2.5377821922302246
2020-01-03,2.609999895095825,2.569999933242798,2.5899999141693115,2.5899999141693115,4430661.0,2.5377821922302246
2020-01-06,2.609999895095825,2.559999942779541,2.569999933242798,2.5899999141693115,6493600.0,2.5377821922302246
2020-01-07,2.630000114440918,2.5799999237060547,2.5999999046325684,2.619999885559082,7866273.0,2.5671772956848145
2020-01-08,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,4861300.0,2.5181853771209717
2020-01-09,2.609999895095825,2.569999933242798,2.569999933242798,2.5999999046325684,3491040.0,2.5475807189941406
2020-01-10,2.630000114440918,2.569999933242798,2.5899999141693115,2.619999885559082,6199645.0,2.5671772956848145
2020-01-13,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,2924800.0,2.5573790073394775
2020-01-14,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,2019702.0,2.5573790073394775
2020-01-15,2.609999895095825,2.559999942779541,2.609999895095825,2.569999933242798,2518700.0,2.5181853771209717
2020-01-16,2.5799999237060547,2.5199999809265137,2.569999933242798,2.5299999713897705,2840600.0,2.478991985321045
2020-01-17,2.549999952316284,2.509999990463257,2.5299999713897705,2.5199999809265137,2608838.0,2.469193696975708
2020-01-20,2.5399999618530273,2.5,2.5299999713897705,2.5299999713897705,1391358.0,2.478991985321045
2020-01-21,2.5299999713897705,2.5,2.5299999713897705,2.5,2092448.0,2.449596881866455
2020-01-22,2.509999990463257,2.450000047683716,2.5,2.509999990463257,3020464.0,2.459395170211792
2020-01-23,2.5,2.390000104904175,2.5,2.4200000762939453,2604900.0,2.3712098598480225
2020-02-03,2.200000047683716,2.180000066757202,2.180000066757202,2.180000066757202,4005700.0,2.1360485553741455
2020-02-04,2.1700000762939453,2.049999952316284,2.049999952316284,2.1500000953674316,5376984.0,2.1066534519195557
2020-02-05,2.2200000286102295,2.1500000953674316,2.1500000953674316,2.190000057220459,3576700.0,2.1458468437194824
2020-02-06,2.2100000381469727,2.1700000762939453,2.190000057220459,2.200000047683716,4708312.0,2.1556451320648193
2020-02-07,2.200000047683716,2.1700000762939453,2.190000057220459,2.190000057220459,3194222.0,2.1458468437194824
2020-02-10,2.240000009536743,2.1700000762939453,2.190000057220459,2.240000009536743,3421000.0,2.194838762283325
2020-02-11,2.259999990463257,2.2100000381469727,2.240000009536743,2.2300000190734863,3072700.0,2.1850404739379883
2020-02-12,2.2899999618530273,2.2200000286102295,2.2300000190734863,2.2799999713897705,3165272.0,2.234032392501831
2020-02-13,2.3399999141693115,2.240000009536743,2.2799999713897705,2.240000009536743,4815799.0,2.194838762283325
2020-02-14,2.299999952316284,2.2300000190734863,2.240000009536743,2.2899999618530273,4522500.0,2.243830680847168
2020-02-17,2.3399999141693115,2.259999990463257,2.2699999809265137,2.3299999237060547,6430922.0,2.2830240726470947
2020-02-18,2.359999895095825,2.309999942779541,2.319999933242798,2.3299999237060547,3142414.0,2.2830240726470947
2020-02-19,2.359999895095825,2.319999933242798,2.3299999237060547,2.3399999141693115,2442812.0,2.2928225994110107
2020-02-20,2.380000114440918,2.3299999237060547,2.3399999141693115,2.359999895095825,5914501.0,2.3124194145202637
2020-02-21,2.380000114440918,2.3499999046325684,2.359999895095825,2.359999895095825,3629400.0,2.3124194145202637
2020-02-24,2.390000104904175,2.3299999237060547,2.390000104904175,2.359999895095825,4449239.0,2.3124194145202637
2020-02-25,2.3299999237060547,2.259999990463257,2.319999933242798,2.309999942779541,4448941.0,2.263427495956421
2020-02-26,2.390000104904175,2.2799999713897705,2.2899999618530273,2.359999895095825,8996913.0,2.3124194145202637
2020-02-27,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.369999885559082,6787813.0,2.3222177028656006
2020-02-28,2.359999895095825,2.200000047683716,2.3299999237060547,2.2699999809265137,7476405.0,2.224233865737915
2020-03-02,2.430000066757202,2.2699999809265137,2.2699999809265137,2.390000104904175,10611781.0,2.3418147563934326
2020-03-03,2.4800000190734863,2.390000104904175,2.4000000953674316,2.4200000762939453,9107211.0,2.3712098598480225
2020-03-04,2.6600000858306885,2.4000000953674316,2.4200000762939453,2.6600000858306885,23311607.0,2.6063711643218994
2020-03-05,2.930000066757202,2.6700000762939453,2.690000057220459,2.930000066757202,35909237.0,2.870927572250366
2020-03-06,3.2200000286102295,2.799999952316284,3.009999990463257,2.9600000381469727,88537850.0,2.900322675704956
2020-03-09,2.7799999713897705,2.6600000858306885,2.6600000858306885,2.6700000762939453,46740270.0,2.6161694526672363
2020-03-10,2.75,2.509999990463257,2.5899999141693115,2.700000047683716,32769821.0,2.645564556121826
2020-03-11,2.75,2.5999999046325684,2.6600000858306885,2.5999999046325684,22261691.0,2.5475807189941406
2020-03-12,2.700000047683716,2.5399999618530273,2.549999952316284,2.619999885559082,19972803.0,2.5671772956848145
2020-03-13,2.740000009536743,2.4200000762939453,2.5,2.7300000190734863,27764002.0,2.674959659576416
2020-03-16,2.759999990463257,2.5899999141693115,2.700000047683716,2.5999999046325684,22780834.0,2.5475807189941406
2020-03-17,2.6700000762939453,2.440000057220459,2.6600000858306885,2.5399999618530273,13813674.0,2.488790273666382
2020-03-18,2.609999895095825,2.440000057220459,2.559999942779541,2.450000047683716,13094226.0,2.4006049633026123
2020-03-19,2.4800000190734863,2.359999895095825,2.4200000762939453,2.4600000381469727,11173400.0,2.410403251647949
2020-03-20,2.5299999713897705,2.4600000381469727,2.4700000286102295,2.5199999809265137,10421301.0,2.469193696975708
2020-03-23,2.440000057220459,2.359999895095825,2.440000057220459,2.369999885559082,10607309.0,2.3222177028656006
2020-03-24,2.4200000762939453,2.3499999046325684,2.4000000953674316,2.4000000953674316,7209913.0,2.3516130447387695
2020-03-25,2.640000104904175,2.4100000858306885,2.440000057220459,2.640000104904175,20211672.0,2.5867743492126465
2020-03-26,2.630000114440918,2.5299999713897705,2.619999885559082,2.609999895095825,20463342.0,2.5573790073394775
2020-03-27,2.680000066757202,2.5799999237060547,2.619999885559082,2.619999885559082,21676322.0,2.5671772956848145
2020-03-30,2.5799999237060547,2.4600000381469727,2.5199999809265137,2.5399999618530273,13067200.0,2.488790273666382
2020-03-31,2.5799999237060547,2.4700000286102295,2.569999933242798,2.490000009536743,9527300.0,2.439798355102539
2020-04-01,2.569999933242798,2.440000057220459,2.4700000286102295,2.490000009536743,9814520.0,2.439798355102539
2020-04-02,2.549999952316284,2.450000047683716,2.4700000286102295,2.5399999618530273,8456000.0,2.488790273666382
2020-04-03,2.549999952316284,2.490000009536743,2.5199999809265137,2.5,7404700.0,2.449596881866455
2020-04-07,2.569999933242798,2.509999990463257,2.5399999618530273,2.559999942779541,10976700.0,2.5083870887756348
2020-04-08,2.5999999046325684,2.5299999713897705,2.559999942779541,2.5999999046325684,11064200.0,2.5475807189941406
2020-04-09,2.640000104904175,2.5799999237060547,2.5899999141693115,2.5999999046325684,8372100.0,2.5475807189941406
2020-04-10,2.75,2.5799999237060547,2.630000114440918,2.6500000953674316,21229540.0,2.5965726375579834
2020-04-13,2.7899999618530273,2.559999942779541,2.630000114440918,2.759999990463257,27378732.0,2.704355001449585
2020-04-14,2.8299999237060547,2.680000066757202,2.7899999618530273,2.7300000190734863,22408961.0,2.674959659576416
2020-04-15,2.740000009536743,2.630000114440918,2.740000009536743,2.6500000953674316,11976929.0,2.5965726375579834
2020-04-16,2.680000066757202,2.609999895095825,2.630000114440918,2.6700000762939453,8295601.0,2.6161694526672363
2020-04-17,2.6700000762939453,2.609999895095825,2.6600000858306885,2.619999885559082,7368121.0,2.5671772956848145
2020-04-20,2.619999885559082,2.5399999618530273,2.5999999046325684,2.569999933242798,9658000.0,2.5181853771209717
2020-04-21,2.569999933242798,2.5,2.559999942779541,2.5399999618530273,8684310.0,2.488790273666382
2020-04-22,2.5799999237060547,2.5,2.5299999713897705,2.5799999237060547,10222529.0,2.5279839038848877
2020-04-23,2.630000114440918,2.5399999618530273,2.559999942779541,2.5899999141693115,9039101.0,2.5377821922302246
2020-04-24,2.5899999141693115,2.509999990463257,2.569999933242798,2.5299999713897705,6646901.0,2.478991985321045
2020-04-27,2.549999952316284,2.5,2.549999952316284,2.5299999713897705,5007620.0,2.478991985321045
2020-04-28,2.5299999713897705,2.3499999046325684,2.5299999713897705,2.440000057220459,7653400.0,2.3908064365386963
2020-04-29,2.490000009536743,2.4000000953674316,2.4100000858306885,2.4800000190734863,5229900.0,2.430000066757202
2020-04-30,2.5299999713897705,2.450000047683716,2.4600000381469727,2.5,5864000.0,2.449596881866455
2020-05-06,2.509999990463257,2.4600000381469727,2.490000009536743,2.490000009536743,5117921.0,2.439798355102539
2020-05-07,2.490000009536743,2.440000057220459,2.4700000286102295,2.450000047683716,5389842.0,2.4006049633026123
2020-05-08,2.4800000190734863,2.450000047683716,2.4600000381469727,2.4700000286102295,2869883.0,2.4202017784118652
2020-05-11,2.509999990463257,2.4600000381469727,2.4700000286102295,2.4800000190734863,4849503.0,2.430000066757202
2020-05-12,2.4800000190734863,2.4200000762939453,2.4800000190734863,2.440000057220459,3380300.0,2.3908064365386963
2020-05-13,2.450000047683716,2.4200000762939453,2.430000066757202,2.440000057220459,2600401.0,2.3908064365386963
2020-05-14,2.430000066757202,2.4000000953674316,2.430000066757202,2.4100000858306885,2616930.0,2.3614113330841064
2020-05-15,2.430000066757202,2.4000000953674316,2.4100000858306885,2.4200000762939453,2698201.0,2.3712098598480225
2020-05-18,2.4600000381469727,2.4000000953674316,2.4100000858306885,2.440000057220459,3386801.0,2.3908064365386963
2020-05-19,2.450000047683716,2.4200000762939453,2.450000047683716,2.430000066757202,2188821.0,2.3810081481933594
2020-05-20,2.440000057220459,2.390000104904175,2.430000066757202,2.430000066757202,3760927.0,2.3810081481933594
2020-05-21,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4100000858306885,1925402.0,2.3614113330841064
2020-05-22,2.4100000858306885,2.359999895095825,2.4000000953674316,2.359999895095825,2925345.0,2.3124194145202637
2020-05-25,2.4000000953674316,2.3499999046325684,2.369999885559082,2.380000114440918,2131023.0,2.3320162296295166
2020-05-26,2.4100000858306885,2.369999885559082,2.369999885559082,2.390000104904175,2282547.0,2.3418147563934326
2020-05-27,2.4100000858306885,2.380000114440918,2.4000000953674316,2.390000104904175,1881200.0,2.3418147563934326
2020-05-28,2.4100000858306885,2.380000114440918,2.390000104904175,2.390000104904175,2358900.0,2.3418147563934326
2020-05-29,2.4200000762939453,2.359999895095825,2.390000104904175,2.4200000762939453,3344041.0,2.3712098598480225
2020-06-01,2.4800000190734863,2.4200000762939453,2.4200000762939453,2.4700000286102295,6703605.0,2.4202017784118652
2020-06-02,2.5,2.4600000381469727,2.4700000286102295,2.490000009536743,4193505.0,2.439798355102539
2020-06-03,2.5299999713897705,2.490000009536743,2.490000009536743,2.5,4797400.0,2.449596881866455
2020-06-04,2.5799999237060547,2.5,2.509999990463257,2.5399999618530273,7392800.0,2.488790273666382
2020-06-05,2.559999942779541,2.509999990463257,2.549999952316284,2.5399999618530273,4604321.0,2.488790273666382
2020-06-08,2.549999952316284,2.4800000190734863,2.5399999618530273,2.5,3958000.0,2.449596881866455
2020-06-09,2.509999990463257,2.4700000286102295,2.509999990463257,2.5,2544300.0,2.449596881866455
2020-06-10,2.5,2.4700000286102295,2.490000009536743,2.490000009536743,2340450.0,2.439798355102539
2020-06-11,2.509999990463257,2.4600000381469727,2.4800000190734863,2.4800000190734863,3601200.0,2.430000066757202
2020-06-12,2.4700000286102295,2.4100000858306885,2.4600000381469727,2.4700000286102295,8074600.0,2.4202017784118652
2020-06-15,2.490000009536743,2.440000057220459,2.450000047683716,2.4600000381469727,6700300.0,2.410403251647949
2020-06-16,2.509999990463257,2.4600000381469727,2.4600000381469727,2.5,6932203.0,2.449596881866455
2020-06-17,2.5,2.4700000286102295,2.5,2.4800000190734863,3787102.0,2.430000066757202
2020-06-18,2.450000047683716,2.4200000762939453,2.440000057220459,2.430000066757202,2772629.0,2.430000066757202
2020-06-19,2.450000047683716,2.4100000858306885,2.430000066757202,2.4100000858306885,4911774.0,2.4100000858306885
2020-06-22,2.450000047683716,2.4100000858306885,2.430000066757202,2.440000057220459,4001012.0,2.440000057220459
2020-06-23,2.4600000381469727,2.4200000762939453,2.440000057220459,2.430000066757202,3035402.0,2.430000066757202
2020-06-24,2.4800000190734863,2.430000066757202,2.440000057220459,2.4800000190734863,10277210.0,2.4800000190734863
2020-06-29,2.4800000190734863,2.4000000953674316,2.4700000286102295,2.4200000762939453,6873850.0,2.4200000762939453
2020-06-30,2.4600000381469727,2.4000000953674316,2.4200000762939453,2.430000066757202,3150482.0,2.430000066757202
2020-07-01,2.5799999237060547,2.4200000762939453,2.430000066757202,2.5199999809265137,16373630.0,2.5199999809265137
2020-07-02,2.5799999237060547,2.490000009536743,2.5,2.549999952316284,14861052.0,2.549999952316284
2020-07-03,2.5899999141693115,2.5399999618530273,2.549999952316284,2.569999933242798,13877209.0,2.569999933242798
2020-07-06,2.7200000286102295,2.5999999046325684,2.5999999046325684,2.7200000286102295,19265812.0,2.7200000286102295
2020-07-07,2.7799999713897705,2.640000104904175,2.75,2.6500000953674316,16873202.0,2.6500000953674316
2020-07-08,2.7300000190734863,2.619999885559082,2.6500000953674316,2.7100000381469727,12010403.0,2.7100000381469727
2020-07-09,2.75,2.6700000762939453,2.700000047683716,2.740000009536743,12465705.0,2.740000009536743
2020-07-10,2.759999990463257,2.6600000858306885,2.7200000286102295,2.6700000762939453,10465800.0,2.6700000762939453
2020-07-13,2.759999990463257,2.690000057220459,2.690000057220459,2.759999990463257,12251239.0,2.759999990463257
2020-07-14,2.7799999713897705,2.680000066757202,2.759999990463257,2.759999990463257,10116783.0,2.759999990463257
2020-07-15,2.759999990463257,2.640000104904175,2.75,2.640000104904175,10553682.0,2.640000104904175
2020-07-16,2.700000047683716,2.5799999237060547,2.6500000953674316,2.5799999237060547,9762778.0,2.5799999237060547
2020-07-17,2.5899999141693115,2.5,2.5799999237060547,2.5299999713897705,9342601.0,2.5299999713897705
2020-07-20,2.630000114440918,2.5399999618530273,2.549999952316284,2.619999885559082,11019363.0,2.619999885559082
2020-07-21,2.680000066757202,2.619999885559082,2.640000104904175,2.6600000858306885,9131300.0,2.6600000858306885
2020-07-22,2.690000057220459,2.640000104904175,2.6600000858306885,2.640000104904175,6632300.0,2.640000104904175
2020-07-23,2.680000066757202,2.5799999237060547,2.6500000953674316,2.609999895095825,8110511.0,2.609999895095825
2020-07-24,2.640000104904175,2.5299999713897705,2.5999999046325684,2.549999952316284,7989272.0,2.549999952316284
2020-07-27,2.569999933242798,2.5299999713897705,2.5399999618530273,2.5299999713897705,4159212.0,2.5299999713897705
2020-07-28,2.5899999141693115,2.5299999713897705,2.5299999713897705,2.559999942779541,6032714.0,2.559999942779541
2020-07-29,2.5999999046325684,2.509999990463257,2.549999952316284,2.5899999141693115,7275910.0,2.5899999141693115
2020-07-30,2.609999895095825,2.549999952316284,2.5899999141693115,2.5899999141693115,6301268.0,2.5899999141693115
2020-07-31,2.609999895095825,2.559999942779541,2.5799999237060547,2.5899999141693115,9620500.0,2.5899999141693115
2020-08-03,2.630000114440918,2.5899999141693115,2.5899999141693115,2.630000114440918,7792153.0,2.630000114440918
2020-08-04,2.6700000762939453,2.5999999046325684,2.630000114440918,2.6500000953674316,11771206.0,2.6500000953674316
2020-08-05,2.6600000858306885,2.609999895095825,2.640000104904175,2.630000114440918,7970602.0,2.630000114440918
2020-08-06,2.6500000953674316,2.5999999046325684,2.630000114440918,2.630000114440918,7056401.0,2.630000114440918
2020-08-07,2.630000114440918,2.5399999618530273,2.630000114440918,2.5799999237060547,6082301.0,2.5799999237060547
2020-08-10,2.6500000953674316,2.569999933242798,2.5799999237060547,2.630000114440918,7078048.0,2.630000114440918
2020-08-11,2.640000104904175,2.559999942779541,2.619999885559082,2.569999933242798,6900803.0,2.569999933242798
2020-08-12,2.5999999046325684,2.5399999618530273,2.569999933242798,2.5899999141693115,5646700.0,2.5899999141693115
2020-08-13,2.6500000953674316,2.5799999237060547,2.5799999237060547,2.619999885559082,8365249.0,2.619999885559082
2020-08-14,2.700000047683716,2.5999999046325684,2.619999885559082,2.690000057220459,12869904.0,2.690000057220459
2020-08-17,2.7200000286102295,2.6700000762939453,2.690000057220459,2.690000057220459,13702904.0,2.690000057220459
2020-08-18,2.690000057220459,2.6500000953674316,2.690000057220459,2.6700000762939453,7082700.0,2.6700000762939453
2020-08-19,2.7100000381469727,2.640000104904175,2.6600000858306885,2.690000057220459,12023200.0,2.690000057220459
2020-08-20,2.7200000286102295,2.6600000858306885,2.690000057220459,2.700000047683716,10165701.0,2.700000047683716
2020-08-21,2.75,2.680000066757202,2.690000057220459,2.740000009536743,11565104.0,2.740000009536743
2020-08-24,2.740000009536743,2.6600000858306885,2.740000009536743,2.6700000762939453,9511761.0,2.6700000762939453
2020-08-25,2.680000066757202,2.640000104904175,2.6600000858306885,2.640000104904175,4960098.0,2.640000104904175
2020-08-26,2.640000104904175,2.569999933242798,2.630000114440918,2.5799999237060547,7343180.0,2.5799999237060547
2020-08-27,2.690000057220459,2.569999933242798,2.5899999141693115,2.680000066757202,9877665.0,2.680000066757202
2020-08-28,2.7699999809265137,2.6700000762939453,2.690000057220459,2.7200000286102295,15877783.0,2.7200000286102295
2020-08-31,2.880000114440918,2.700000047683716,2.7100000381469727,2.759999990463257,23984688.0,2.759999990463257
2020-09-01,2.799999952316284,2.6700000762939453,2.759999990463257,2.7100000381469727,13490402.0,2.7100000381469727
2020-09-02,2.740000009536743,2.6700000762939453,2.7100000381469727,2.7300000190734863,9772181.0,2.7300000190734863
2020-09-03,2.759999990463257,2.680000066757202,2.7100000381469727,2.700000047683716,9231600.0,2.700000047683716
2020-09-04,2.740000009536743,2.630000114440918,2.6700000762939453,2.7200000286102295,10373536.0,2.7200000286102295
2020-09-07,2.759999990463257,2.700000047683716,2.7200000286102295,2.7200000286102295,10707795.0,2.7200000286102295
2020-09-08,2.8499999046325684,2.7200000286102295,2.740000009536743,2.8399999141693115,17722825.0,2.8399999141693115
2020-09-09,2.9600000381469727,2.819999933242798,2.819999933242798,2.8499999046325684,19280195.0,2.8499999046325684
2020-09-10,2.9800000190734863,2.7100000381469727,2.869999885559082,2.7300000190734863,22187744.0,2.7300000190734863
2020-09-11,2.859999895095825,2.700000047683716,2.75,2.759999990463257,21026800.0,2.759999990463257
2020-09-14,2.7799999713897705,2.700000047683716,2.7699999809265137,2.7100000381469727,12148700.0,2.7100000381469727
2020-09-15,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.700000047683716,7506500.0,2.700000047683716
2020-09-16,2.7300000190734863,2.6700000762939453,2.700000047683716,2.700000047683716,5582700.0,2.700000047683716
2020-09-17,2.7100000381469727,2.6700000762939453,2.680000066757202,2.690000057220459,5048400.0,2.690000057220459
2020-09-18,2.75,2.680000066757202,2.700000047683716,2.740000009536743,7002900.0,2.740000009536743
2020-09-21,2.759999990463257,2.7100000381469727,2.740000009536743,2.7300000190734863,6348000.0,2.7300000190734863
2020-09-22,2.7200000286102295,2.6500000953674316,2.7200000286102295,2.6700000762939453,8307901.0,2.6700000762939453
2020-09-23,2.690000057220459,2.6500000953674316,2.6600000858306885,2.6700000762939453,5856662.0,2.6700000762939453
2020-09-24,2.6600000858306885,2.5799999237060547,2.6600000858306885,2.5899999141693115,6697701.0,2.5899999141693115
2020-09-25,2.609999895095825,2.5399999618530273,2.5899999141693115,2.559999942779541,3981206.0,2.559999942779541
2020-09-28,2.5799999237060547,2.5199999809265137,2.559999942779541,2.5399999618530273,3468762.0,2.5399999618530273
2020-09-29,2.569999933242798,2.5199999809265137,2.5399999618530273,2.549999952316284,3638300.0,2.549999952316284
2020-09-30,2.569999933242798,2.5199999809265137,2.5399999618530273,2.5199999809265137,3838502.0,2.5199999809265137
2020-10-09,2.5799999237060547,2.5299999713897705,2.549999952316284,2.569999933242798,3530388.0,2.569999933242798
2020-10-12,2.630000114440918,2.559999942779541,2.569999933242798,2.630000114440918,5919001.0,2.630000114440918
2020-10-13,2.630000114440918,2.5899999141693115,2.630000114440918,2.609999895095825,3402200.0,2.609999895095825
2020-10-14,2.630000114440918,2.5899999141693115,2.619999885559082,2.619999885559082,4920265.0,2.619999885559082
2020-10-15,2.619999885559082,2.5899999141693115,2.5999999046325684,2.609999895095825,4272702.0,2.609999895095825
2020-10-16,2.619999885559082,2.5899999141693115,2.5999999046325684,2.5999999046325684,2689891.0,2.5999999046325684
2020-10-19,2.630000114440918,2.5799999237060547,2.609999895095825,2.5999999046325684,3170523.0,2.5999999046325684
2020-10-20,2.5899999141693115,2.549999952316284,2.5899999141693115,2.5899999141693115,3564180.0,2.5899999141693115
2020-10-21,2.5899999141693115,2.5399999618530273,2.5899999141693115,2.559999942779541,3477481.0,2.559999942779541
2020-10-22,2.559999942779541,2.5199999809265137,2.5399999618530273,2.549999952316284,3766900.0,2.549999952316284
2020-10-23,2.569999933242798,2.5199999809265137,2.549999952316284,2.5299999713897705,4729140.0,2.5299999713897705
2020-10-26,2.5299999713897705,2.490000009536743,2.509999990463257,2.5199999809265137,3827200.0,2.5199999809265137
2020-10-27,2.5199999809265137,2.4700000286102295,2.509999990463257,2.4700000286102295,2406400.0,2.4700000286102295