Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.099999904632568,5.989999771118164,6.079999923706055,6.010000228881836,5385278.0,5.681008338928223
2010-01-05,6.079999923706055,5.909999847412109,6.019999980926514,6.079999923706055,6615482.0,5.747176647186279
2010-01-06,6.159999847412109,6.050000190734863,6.079999923706055,6.059999942779541,6745598.0,5.728271484375
2010-01-07,6.079999923706055,5.900000095367432,6.03000020980835,5.920000076293945,5541076.0,5.595934867858887
2010-01-08,5.96999979019165,5.820000171661377,5.929999828338623,5.940000057220459,6296702.0,5.614840507507324
2010-01-11,6.03000020980835,5.929999828338623,6.0,5.949999809265137,5013239.0,5.624291896820068
2010-01-12,6.190000057220459,5.909999847412109,5.949999809265137,6.150000095367432,14425160.0,5.813344478607178
2010-01-13,6.150000095367432,6.0,6.050000190734863,6.019999980926514,8771595.0,5.690461158752441
2010-01-14,6.170000076293945,6.010000228881836,6.010000228881836,6.139999866485596,8754340.0,5.803891658782959
2010-01-15,6.190000057220459,6.099999904632568,6.159999847412109,6.130000114440918,6672061.0,5.794439792633057
2010-01-18,6.25,6.079999923706055,6.150000095367432,6.230000019073486,9646997.0,5.888965129852295
2010-01-19,6.329999923706055,6.179999828338623,6.230000019073486,6.269999980926514,11152388.0,5.9267754554748535
2010-01-20,6.340000152587891,6.099999904632568,6.289999961853027,6.139999866485596,15063319.0,5.803891658782959
2010-01-21,6.349999904632568,6.110000133514404,6.139999866485596,6.309999942779541,17014507.0,5.964585781097412
2010-01-22,6.420000076293945,6.179999828338623,6.309999942779541,6.239999771118164,27568320.0,5.8984174728393555
2010-01-25,6.159999847412109,5.96999979019165,6.110000133514404,5.980000019073486,10842695.0,5.652650356292725
2010-01-26,6.090000152587891,5.769999980926514,5.980000019073486,5.800000190734863,6528216.0,5.482504367828369
2010-01-27,5.980000019073486,5.71999979019165,5.809999942779541,5.820000171661377,5049688.0,5.50140905380249
2010-01-28,5.920000076293945,5.78000020980835,5.829999923706055,5.869999885559082,3023687.0,5.548671722412109
2010-01-29,5.920000076293945,5.809999942779541,5.900000095367432,5.840000152587891,3835096.0,5.520314693450928
2010-02-01,5.909999847412109,5.739999771118164,5.820000171661377,5.869999885559082,4342186.0,5.548671722412109
2010-02-02,6.300000190734863,5.860000133514404,5.860000133514404,6.179999828338623,33024372.0,5.841701984405518
2010-02-03,6.349999904632568,6.170000076293945,6.179999828338623,6.320000171661377,37978680.0,5.974038124084473
2010-02-04,6.349999904632568,6.199999809265137,6.300000190734863,6.260000228881836,27814944.0,5.917323112487793
2010-02-05,6.369999885559082,6.21999979019165,6.260000228881836,6.269999980926514,27745826.0,5.9267754554748535
2010-02-08,6.449999809265137,6.230000019073486,6.360000133514404,6.239999771118164,23454005.0,5.8984174728393555
2010-02-09,6.409999847412109,6.230000019073486,6.260000228881836,6.28000020980835,19442021.0,5.9362287521362305
2010-02-10,6.389999866485596,6.119999885559082,6.389999866485596,6.199999809265137,13289096.0,5.860607147216797
2010-02-11,6.230000019073486,6.019999980926514,6.230000019073486,6.03000020980835,10470882.0,5.699913501739502
2010-02-12,6.090000152587891,6.010000228881836,6.019999980926514,6.039999961853027,5204912.0,5.709366321563721
2010-02-22,6.079999923706055,5.960000038146973,6.0,6.039999961853027,5868874.0,5.709366321563721
2010-02-23,6.079999923706055,5.909999847412109,6.079999923706055,6.059999942779541,6032609.0,5.728271484375
2010-02-24,6.199999809265137,5.960000038146973,6.019999980926514,6.190000057220459,9628182.0,5.851154327392578
2010-02-25,6.300000190734863,6.150000095367432,6.199999809265137,6.260000228881836,15734049.0,5.917323112487793
2010-02-26,6.309999942779541,6.199999809265137,6.25,6.25,11707395.0,5.907869815826416
2010-03-01,6.349999904632568,6.210000038146973,6.260000228881836,6.329999923706055,15193765.0,5.983491897583008
2010-03-02,6.369999885559082,6.239999771118164,6.349999904632568,6.28000020980835,9451555.0,5.9362287521362305
2010-03-03,6.389999866485596,6.210000038146973,6.28000020980835,6.360000133514404,15247544.0,6.0118489265441895
2010-03-04,6.75,6.380000114440918,6.389999866485596,6.420000076293945,41755000.0,6.0685648918151855
2010-03-05,6.599999904632568,6.309999942779541,6.440000057220459,6.420000076293945,29665898.0,6.0685648918151855
2010-03-08,6.420000076293945,6.269999980926514,6.420000076293945,6.309999942779541,14732034.0,5.964585781097412
2010-03-09,6.300000190734863,6.179999828338623,6.300000190734863,6.28000020980835,8913411.0,5.9362287521362305
2010-03-10,6.329999923706055,6.159999847412109,6.28000020980835,6.199999809265137,7057984.0,5.860607147216797
2010-03-11,6.25,6.110000133514404,6.199999809265137,6.199999809265137,5671302.0,5.860607147216797
2010-03-12,6.21999979019165,6.059999942779541,6.210000038146973,6.079999923706055,6142078.0,5.747176647186279
2010-03-15,6.079999923706055,5.989999771118164,6.070000171661377,6.010000228881836,6259912.0,5.681008338928223
2010-03-16,6.139999866485596,5.989999771118164,6.0,6.130000114440918,4271553.0,5.794439792633057
2010-03-17,6.239999771118164,6.099999904632568,6.159999847412109,6.230000019073486,6281998.0,5.888965129852295
2010-03-18,6.25,6.159999847412109,6.199999809265137,6.230000019073486,6828054.0,5.888965129852295
2010-03-19,6.239999771118164,6.139999866485596,6.210000038146973,6.230000019073486,5384048.0,5.888965129852295
2010-03-22,6.289999961853027,6.210000038146973,6.25,6.28000020980835,6753394.0,5.9362287521362305
2010-03-23,6.309999942779541,6.170000076293945,6.309999942779541,6.179999828338623,5249758.0,5.841701984405518
2010-03-24,6.239999771118164,6.150000095367432,6.199999809265137,6.179999828338623,4837856.0,5.841701984405518
2010-03-25,6.170000076293945,6.019999980926514,6.110000133514404,6.059999942779541,6468021.0,5.728271484375
2010-03-26,6.139999866485596,6.050000190734863,6.059999942779541,6.110000133514404,4619625.0,5.7755351066589355
2010-03-29,6.260000228881836,6.079999923706055,6.099999904632568,6.21999979019165,6534928.0,5.879512310028076
2010-03-30,6.230000019073486,6.159999847412109,6.21999979019165,6.199999809265137,4716318.0,5.860607147216797
2010-03-31,6.210000038146973,6.119999885559082,6.210000038146973,6.130000114440918,4574357.0,5.794439792633057
2010-04-01,6.230000019073486,6.130000114440918,6.150000095367432,6.210000038146973,6506001.0,5.870059967041016
2010-04-02,6.320000171661377,6.230000019073486,6.230000019073486,6.260000228881836,15744224.0,5.917323112487793
2010-04-06,6.320000171661377,6.230000019073486,6.269999980926514,6.309999942779541,13362212.0,5.964585781097412
2010-04-07,6.349999904632568,6.21999979019165,6.349999904632568,6.260000228881836,8074349.0,5.917323112487793
2010-04-08,6.260000228881836,6.170000076293945,6.260000228881836,6.199999809265137,8496137.0,5.860607147216797
2010-04-09,6.340000152587891,6.179999828338623,6.190000057220459,6.289999961853027,14269224.0,5.945680141448975
2010-04-12,6.320000171661377,6.210000038146973,6.28000020980835,6.269999980926514,6981761.0,5.9267754554748535
2010-04-13,6.460000038146973,6.25,6.269999980926514,6.409999847412109,28948686.0,6.05911111831665
2010-04-14,6.449999809265137,6.329999923706055,6.409999847412109,6.400000095367432,13983927.0,6.049659729003906
2010-04-15,6.400000095367432,6.190000057220459,6.389999866485596,6.230000019073486,12260194.0,5.888965129852295
2010-04-16,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0.0,5.888965129852295
2010-04-19,6.170000076293945,5.880000114440918,6.170000076293945,5.889999866485596,10405959.0,5.567576885223389
2010-04-20,5.96999979019165,5.800000190734863,5.900000095367432,5.909999847412109,6231743.0,5.586482048034668
2010-04-21,5.989999771118164,5.860000133514404,5.900000095367432,5.989999771118164,7135527.0,5.662103176116943
2010-04-22,5.96999979019165,5.860000133514404,5.96999979019165,5.880000114440918,5946745.0,5.558124542236328
2010-04-23,5.949999809265137,5.840000152587891,5.880000114440918,5.860000133514404,4333995.0,5.539219379425049
2010-04-26,5.900000095367432,5.800000190734863,5.880000114440918,5.809999942779541,4262766.0,5.491955757141113
2010-04-27,5.809999942779541,5.510000228881836,5.800000190734863,5.75,7369170.0,5.435241222381592
2010-04-28,5.800000190734863,5.619999885559082,5.659999847412109,5.679999828338623,4247644.0,5.369072914123535
2010-04-29,5.760000228881836,5.539999961853027,5.710000038146973,5.559999942779541,3252169.0,5.255641460418701
2010-04-30,5.599999904632568,5.329999923706055,5.559999942779541,5.400000095367432,4163982.0,5.104400157928467
2010-05-04,5.460000038146973,5.309999942779541,5.349999904632568,5.440000057220459,2838623.0,5.142210483551025
2010-05-05,5.53000020980835,5.349999904632568,5.420000076293945,5.5,3401515.0,5.198925971984863
2010-05-06,5.53000020980835,5.300000190734863,5.489999771118164,5.309999942779541,3327982.0,5.019327163696289
2010-05-07,5.300000190734863,5.159999847412109,5.190000057220459,5.21999979019165,3206522.0,4.934254169464111
2010-05-10,5.28000020980835,5.150000095367432,5.199999809265137,5.239999771118164,2802580.0,4.953158378601074
2010-05-11,5.360000133514404,5.119999885559082,5.340000152587891,5.139999866485596,2962447.0,4.8586320877075195
2010-05-12,5.21999979019165,5.050000190734863,5.150000095367432,5.139999866485596,2884908.0,4.8586320877075195
2010-05-13,5.269999980926514,5.059999942779541,5.139999866485596,5.260000228881836,2928609.0,4.9720635414123535
2010-05-14,5.289999961853027,5.179999828338623,5.230000019073486,5.25,2948134.0,4.962611675262451
2010-05-17,5.210000038146973,4.809999942779541,5.210000038146973,4.820000171661377,3989671.0,4.556149959564209
2010-05-18,4.909999847412109,4.75,4.829999923706055,4.889999866485596,3271931.0,4.622318267822266
2010-05-19,4.929999828338623,4.809999942779541,4.840000152587891,4.840000152587891,2335220.0,4.575055122375488
2010-05-20,4.880000114440918,4.730000019073486,4.800000190734863,4.730000019073486,2984669.0,4.471076011657715
2010-05-21,4.730000019073486,4.5,4.579999923706055,4.71999979019165,3531615.0,4.461623668670654
2010-05-24,4.940000057220459,4.739999771118164,4.739999771118164,4.900000095367432,5447016.0,4.631770610809326
2010-05-25,4.880000114440918,4.769999980926514,4.869999885559082,4.840000152587891,3398376.0,4.575055122375488
2010-05-26,4.880000114440918,4.789999961853027,4.809999942779541,4.840000152587891,2144222.0,4.575055122375488
2010-05-27,4.909999847412109,4.769999980926514,4.849999904632568,4.900000095367432,3609590.0,4.631770610809326
2010-05-28,5.059999942779541,4.849999904632568,4.909999847412109,5.03000020980835,5727181.0,4.754654407501221
2010-05-31,4.980000019073486,4.800000190734863,4.960000038146973,4.809999942779541,4330310.0,4.546696186065674
2010-06-01,4.809999942779541,4.639999866485596,4.789999961853027,4.670000076293945,2592326.0,4.414361000061035
2010-06-02,4.739999771118164,4.630000114440918,4.679999828338623,4.730000019073486,2205550.0,4.471076011657715
2010-06-03,4.789999961853027,4.679999828338623,4.75,4.690000057220459,2136445.0,4.4332661628723145
2010-06-04,4.730000019073486,4.639999866485596,4.670000076293945,4.710000038146973,2281408.0,4.452171325683594
2010-06-07,4.690000057220459,4.559999942779541,4.599999904632568,4.619999885559082,1798332.0,4.367097854614258
2010-06-08,4.670000076293945,4.599999904632568,4.659999847412109,4.659999847412109,1884678.0,4.404908180236816
2010-06-09,4.940000057220459,4.650000095367432,4.710000038146973,4.860000133514404,6357970.0,4.593960285186768
2010-06-10,4.840000152587891,4.760000228881836,4.800000190734863,4.800000190734863,3868874.0,4.5372443199157715
2010-06-11,4.840000152587891,4.78000020980835,4.800000190734863,4.820000171661377,2916236.0,4.556149959564209
2010-06-15,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.556149959564209
2010-06-17,4.889999866485596,4.800000190734863,4.800000190734863,4.820000171661377,2029887.0,4.556149959564209
2010-06-18,4.820000171661377,4.659999847412109,4.820000171661377,4.690000057220459,1841499.0,4.4332661628723145
2010-06-21,4.840000152587891,4.639999866485596,4.710000038146973,4.820000171661377,2582517.0,4.556149959564209
2010-06-22,4.889999866485596,4.789999961853027,4.820000171661377,4.860000133514404,3214979.0,4.593960285186768
2010-06-23,5.28000020980835,5.019999980926514,5.03000020980835,5.070000171661377,18241776.0,4.792464256286621
2010-06-24,5.039999961853027,4.889999866485596,4.900000095367432,5.0,6681376.0,4.726296424865723
2010-06-25,5.0,4.860000133514404,4.96999979019165,4.940000057220459,3230169.0,4.669580936431885
2010-06-28,4.949999809265137,4.849999904632568,4.900000095367432,4.869999885559082,2290072.0,4.60341215133667
2010-06-29,4.880000114440918,4.559999942779541,4.849999904632568,4.570000171661377,4049184.0,4.3198347091674805
2010-06-30,4.570000171661377,4.409999847412109,4.510000228881836,4.449999809265137,3230151.0,4.206402778625488
2010-07-01,4.53000020980835,4.420000076293945,4.449999809265137,4.460000038146973,1492838.0,4.215857028961182
2010-07-02,4.489999771118164,4.309999942779541,4.460000038146973,4.46999979019165,2267400.0,4.225308418273926
2010-07-05,4.489999771118164,4.369999885559082,4.449999809265137,4.460000038146973,1202432.0,4.215857028961182
2010-07-06,4.559999942779541,4.400000095367432,4.460000038146973,4.550000190734863,1794817.0,4.300930023193359
2010-07-07,4.590000152587891,4.510000228881836,4.550000190734863,4.559999942779541,2187535.0,4.310381889343262
2010-07-08,4.699999809265137,4.550000190734863,4.570000171661377,4.579999923706055,2886262.0,4.329287528991699
2010-07-09,4.840000152587891,4.519999980926514,4.639999866485596,4.800000190734863,6768957.0,4.5372443199157715
2010-07-12,4.869999885559082,4.75,4.829999923706055,4.800000190734863,7455624.0,4.5372443199157715
2010-07-13,4.789999961853027,4.619999885559082,4.75,4.679999828338623,3095067.0,4.423813343048096
2010-07-14,4.789999961853027,4.679999828338623,4.679999828338623,4.710000038146973,2637216.0,4.452171325683594
2010-07-15,4.730000019073486,4.599999904632568,4.71999979019165,4.610000133514404,2203789.0,4.357645034790039
2010-07-16,4.699999809265137,4.550000190734863,4.559999942779541,4.670000076293945,2382603.0,4.414361000061035
2010-07-19,4.769999980926514,4.599999904632568,4.639999866485596,4.75,2835827.0,4.489981174468994
2010-07-20,4.869999885559082,4.730000019073486,4.75,4.849999904632568,4493935.0,4.584506988525391
2010-07-21,4.940000057220459,4.800000190734863,4.829999923706055,4.869999885559082,6604363.0,4.60341215133667
2010-07-22,4.929999828338623,4.809999942779541,4.840000152587891,4.920000076293945,4314333.0,4.650675296783447
2010-07-23,4.929999828338623,4.840000152587891,4.900000095367432,4.920000076293945,4567786.0,4.650675296783447
2010-07-26,4.980000019073486,4.869999885559082,4.909999847412109,4.960000038146973,6805782.0,4.688485622406006
2010-07-27,4.940000057220459,4.849999904632568,4.940000057220459,4.889999866485596,4127768.0,4.622318267822266
2010-07-28,4.980000019073486,4.849999904632568,4.860000133514404,4.96999979019165,6246909.0,4.697938442230225
2010-07-29,5.03000020980835,4.949999809265137,4.980000019073486,5.010000228881836,7926575.0,4.735748767852783
2010-07-30,5.050000190734863,4.96999979019165,4.96999979019165,5.010000228881836,4126729.0,4.735748767852783
2010-08-02,5.130000114440918,4.980000019073486,5.010000228881836,5.119999885559082,7502800.0,4.839727401733398
2010-08-03,5.199999809265137,5.059999942779541,5.119999885559082,5.110000133514404,12573198.0,4.8302741050720215
2010-08-04,5.199999809265137,5.019999980926514,5.070000171661377,5.150000095367432,6384339.0,4.8680853843688965
2010-08-05,5.239999771118164,5.079999923706055,5.130000114440918,5.179999828338623,12081788.0,4.896442890167236
2010-08-06,5.260000228881836,5.170000076293945,5.190000057220459,5.21999979019165,13835605.0,4.934254169464111
2010-08-09,5.239999771118164,5.150000095367432,5.21999979019165,5.190000057220459,9017885.0,4.905895233154297
2010-08-10,5.199999809265137,4.949999809265137,5.190000057220459,4.96999979019165,7656505.0,4.697938442230225
2010-08-11,5.050000190734863,4.96999979019165,4.980000019073486,5.03000020980835,3378588.0,4.754654407501221
2010-08-12,5.039999961853027,4.909999847412109,4.96999979019165,4.949999809265137,3747313.0,4.6790337562561035
2010-08-13,5.090000152587891,4.909999847412109,4.949999809265137,5.070000171661377,3610624.0,4.792464256286621
2010-08-16,5.170000076293945,5.03000020980835,5.070000171661377,5.150000095367432,8567771.0,4.8680853843688965
2010-08-17,5.170000076293945,5.119999885559082,5.159999847412109,5.159999847412109,5279666.0,4.877537250518799
2010-08-18,5.489999771118164,5.190000057220459,5.369999885559082,5.199999809265137,19871049.0,4.915347576141357
2010-08-19,5.210000038146973,5.119999885559082,5.150000095367432,5.150000095367432,7924176.0,4.8680853843688965
2010-08-20,5.139999866485596,5.0,5.130000114440918,5.010000228881836,5785485.0,4.735748767852783
2010-08-23,5.079999923706055,5.0,5.010000228881836,5.050000190734863,3149681.0,4.773560047149658
2010-08-24,5.110000133514404,5.0,5.019999980926514,5.090000152587891,3388067.0,4.811369895935059
2010-08-25,5.070000171661377,4.920000076293945,5.039999961853027,4.929999828338623,3943740.0,4.660128116607666
2010-08-26,5.039999961853027,4.929999828338623,4.929999828338623,5.010000228881836,2977257.0,4.735748767852783
2010-08-27,5.010000228881836,4.929999828338623,4.989999771118164,5.0,2055269.0,4.726296424865723
2010-08-30,5.079999923706055,5.0,5.010000228881836,5.059999942779541,3413068.0,4.783011436462402
2010-08-31,5.050000190734863,4.980000019073486,5.050000190734863,5.0,3457995.0,4.726296424865723
2010-09-01,5.039999961853027,4.900000095367432,5.039999961853027,4.940000057220459,3690307.0,4.669580936431885
2010-09-02,5.019999980926514,4.940000057220459,4.96999979019165,5.010000228881836,4822545.0,4.735748767852783
2010-09-03,5.019999980926514,4.929999828338623,5.010000228881836,4.989999771118164,3845369.0,4.716844081878662
2010-09-06,5.099999904632568,4.989999771118164,5.0,5.070000171661377,6453138.0,4.792464256286621
2010-09-07,5.110000133514404,5.050000190734863,5.099999904632568,5.110000133514404,4482224.0,4.8302741050720215
2010-09-08,5.119999885559082,5.050000190734863,5.099999904632568,5.110000133514404,4765891.0,4.8302741050720215
2010-09-09,5.119999885559082,4.949999809265137,5.119999885559082,4.960000038146973,5108850.0,4.688485622406006
2010-09-10,5.010000228881836,4.909999847412109,4.96999979019165,4.980000019073486,3613473.0,4.707391262054443
2010-09-13,5.050000190734863,4.940000057220459,4.980000019073486,5.019999980926514,4305823.0,4.745201587677002
2010-09-14,5.119999885559082,5.019999980926514,5.050000190734863,5.070000171661377,10231063.0,4.792464256286621
2010-09-15,5.090000152587891,4.980000019073486,5.079999923706055,5.010000228881836,4015069.0,4.735748767852783
2010-09-16,5.03000020980835,4.829999923706055,5.03000020980835,4.880000114440918,4337198.0,4.612865447998047
2010-09-17,4.929999828338623,4.840000152587891,4.889999866485596,4.869999885559082,2602788.0,4.60341215133667
2010-09-20,4.889999866485596,4.789999961853027,4.880000114440918,4.800000190734863,2735985.0,4.5372443199157715
2010-09-21,4.840000152587891,4.699999809265137,4.800000190734863,4.78000020980835,3146154.0,4.51833963394165
2010-09-27,4.829999923706055,4.730000019073486,4.789999961853027,4.820000171661377,2076147.0,4.556149959564209
2010-09-28,4.809999942779541,4.699999809265137,4.800000190734863,4.730000019073486,3029735.0,4.471076011657715
2010-09-29,4.739999771118164,4.610000133514404,4.699999809265137,4.630000114440918,3486500.0,4.376550674438477
2010-09-30,4.710000038146973,4.630000114440918,4.630000114440918,4.699999809265137,3155513.0,4.442718029022217
2010-10-08,4.840000152587891,4.730000019073486,4.75,4.820000171661377,4888910.0,4.556149959564209
2010-10-11,5.050000190734863,4.820000171661377,4.829999923706055,5.039999961853027,13605729.0,4.764106750488281
2010-10-12,5.130000114440918,4.96999979019165,5.050000190734863,5.099999904632568,13860284.0,4.820822715759277
2010-10-13,5.170000076293945,5.070000171661377,5.119999885559082,5.130000114440918,13760431.0,4.849179744720459
2010-10-14,5.139999866485596,5.0,5.139999866485596,5.070000171661377,8017103.0,4.792464256286621
2010-10-15,5.150000095367432,4.989999771118164,5.019999980926514,5.119999885559082,18019285.0,4.839727401733398
2010-10-18,5.369999885559082,5.110000133514404,5.139999866485596,5.199999809265137,29576994.0,4.915347576141357
2010-10-19,5.170000076293945,5.050000190734863,5.159999847412109,5.170000076293945,10104044.0,4.886990547180176
2010-10-20,5.170000076293945,5.039999961853027,5.059999942779541,5.050000190734863,9521073.0,4.773560047149658
2010-10-21,5.119999885559082,5.0,5.079999923706055,5.039999961853027,6603074.0,4.764106750488281
2010-10-22,5.070000171661377,5.0,5.019999980926514,5.03000020980835,6373435.0,4.754654407501221
2010-10-25,5.139999866485596,5.03000020980835,5.03000020980835,5.130000114440918,10160976.0,4.849179744720459
2010-10-26,5.150000095367432,5.070000171661377,5.139999866485596,5.119999885559082,7981479.0,4.839727401733398
2010-10-27,5.150000095367432,5.039999961853027,5.119999885559082,5.050000190734863,6643951.0,4.773560047149658
2010-10-28,5.090000152587891,5.019999980926514,5.059999942779541,5.059999942779541,4283979.0,4.783011436462402
2010-10-29,5.090000152587891,4.960000038146973,5.059999942779541,5.010000228881836,5928546.0,4.735748767852783
2010-11-01,5.059999942779541,4.989999771118164,5.010000228881836,5.059999942779541,7306035.0,4.783011436462402
2010-11-02,5.139999866485596,5.0,5.079999923706055,5.090000152587891,11529962.0,4.811369895935059
2010-11-03,5.130000114440918,5.059999942779541,5.070000171661377,5.079999923706055,7489887.0,4.801917552947998
2010-11-04,5.139999866485596,5.070000171661377,5.079999923706055,5.139999866485596,9362747.0,4.8586320877075195
2010-11-05,5.239999771118164,5.130000114440918,5.139999866485596,5.170000076293945,12926014.0,4.886990547180176
2010-11-08,5.28000020980835,5.170000076293945,5.179999828338623,5.260000228881836,12663745.0,4.9720635414123535
2010-11-09,5.300000190734863,5.190000057220459,5.260000228881836,5.300000190734863,14159777.0,5.00987434387207
2010-11-10,5.28000020980835,5.150000095367432,5.269999980926514,5.210000038146973,9092455.0,4.924800395965576
2010-11-11,5.300000190734863,5.139999866485596,5.170000076293945,5.159999847412109,10921257.0,4.877537250518799
2010-11-12,5.28000020980835,4.860000133514404,5.170000076293945,4.929999828338623,14572813.0,4.660128116607666
2010-11-15,5.010000228881836,4.909999847412109,4.929999828338623,5.0,4656274.0,4.726296424865723
2010-11-16,5.010000228881836,4.789999961853027,5.0,4.809999942779541,6557475.0,4.546696186065674
2010-11-17,4.820000171661377,4.710000038146973,4.800000190734863,4.71999979019165,3591915.0,4.461623668670654
2010-11-18,4.800000190734863,4.690000057220459,4.739999771118164,4.75,2758671.0,4.489981174468994
2010-11-19,4.840000152587891,4.699999809265137,4.78000020980835,4.840000152587891,3857406.0,4.575055122375488
2010-11-22,4.929999828338623,4.78000020980835,4.829999923706055,4.889999866485596,4085959.0,4.622318267822266
2010-11-23,4.929999828338623,4.710000038146973,4.880000114440918,4.909999847412109,5288538.0,4.641222953796387
2010-11-24,4.940000057220459,4.860000133514404,4.900000095367432,4.940000057220459,4221387.0,4.669580936431885
2010-11-25,5.019999980926514,4.909999847412109,4.940000057220459,4.989999771118164,5806842.0,4.716844081878662
2010-11-26,5.099999904632568,4.96999979019165,5.0,5.0,5854840.0,4.726296424865723
2010-11-29,5.039999961853027,4.909999847412109,4.980000019073486,4.940000057220459,2872341.0,4.669580936431885
2010-11-30,4.980000019073486,4.75,4.929999828338623,4.849999904632568,4112093.0,4.584506988525391
2010-12-01,4.860000133514404,4.800000190734863,4.849999904632568,4.860000133514404,1511567.0,4.593960285186768
2010-12-02,4.900000095367432,4.829999923706055,4.880000114440918,4.840000152587891,2737389.0,4.575055122375488
2010-12-03,4.889999866485596,4.789999961853027,4.869999885559082,4.849999904632568,1887676.0,4.584506988525391
2010-12-06,4.880000114440918,4.739999771118164,4.860000133514404,4.800000190734863,2411424.0,4.5372443199157715
2010-12-07,4.829999923706055,4.730000019073486,4.730000019073486,4.820000171661377,2231561.0,4.556149959564209
2010-12-08,4.880000114440918,4.78000020980835,4.829999923706055,4.800000190734863,2296805.0,4.5372443199157715
2010-12-09,4.809999942779541,4.71999979019165,4.809999942779541,4.730000019073486,1646338.0,4.471076011657715
2010-12-10,4.78000020980835,4.690000057220459,4.710000038146973,4.769999980926514,2784691.0,4.508886814117432
2010-12-13,4.840000152587891,4.75,4.760000228881836,4.840000152587891,2871848.0,4.575055122375488
2010-12-14,4.889999866485596,4.789999961853027,4.840000152587891,4.880000114440918,3923017.0,4.612865447998047
2010-12-15,4.940000057220459,4.829999923706055,4.880000114440918,4.889999866485596,5092297.0,4.622318267822266
2010-12-16,4.920000076293945,4.840000152587891,4.889999866485596,4.849999904632568,2089498.0,4.584506988525391
2010-12-17,4.949999809265137,4.820000171661377,4.849999904632568,4.909999847412109,4391576.0,4.641222953796387
2010-12-20,4.96999979019165,4.730000019073486,4.949999809265137,4.789999961853027,3199992.0,4.527791976928711
2010-12-21,4.840000152587891,4.78000020980835,4.78000020980835,4.829999923706055,3540059.0,4.565601825714111
2010-12-22,4.840000152587891,4.739999771118164,4.829999923706055,4.760000228881836,2550346.0,4.499434471130371
2010-12-23,4.78000020980835,4.71999979019165,4.769999980926514,4.730000019073486,1649289.0,4.471076011657715
2010-12-24,4.739999771118164,4.650000095367432,4.730000019073486,4.670000076293945,1839264.0,4.414361000061035
2010-12-27,4.860000133514404,4.699999809265137,4.769999980926514,4.730000019073486,5146836.0,4.471076011657715
2010-12-28,4.710000038146973,4.53000020980835,4.699999809265137,4.539999961853027,2478896.0,4.291477203369141
2010-12-29,4.610000133514404,4.53000020980835,4.579999923706055,4.579999923706055,1214072.0,4.329287528991699
2010-12-30,4.599999904632568,4.519999980926514,4.599999904632568,4.550000190734863,1333901.0,4.300930023193359
2010-12-31,4.599999904632568,4.550000190734863,4.590000152587891,4.599999904632568,1140244.0,4.34819221496582
2011-01-04,4.639999866485596,4.5,4.630000114440918,4.639999866485596,2118943.0,4.386002540588379
2011-01-05,4.639999866485596,4.579999923706055,4.619999885559082,4.639999866485596,1657633.0,4.386002540588379
2011-01-06,4.659999847412109,4.559999942779541,4.619999885559082,4.659999847412109,2056563.0,4.404908180236816
2011-01-07,4.690000057220459,4.599999904632568,4.650000095367432,4.650000095367432,1575935.0,4.395455837249756
2011-01-10,4.639999866485596,4.539999961853027,4.639999866485596,4.550000190734863,1602812.0,4.300930023193359
2011-01-11,4.619999885559082,4.5,4.550000190734863,4.619999885559082,1762490.0,4.367097854614258
2011-01-12,4.659999847412109,4.579999923706055,4.610000133514404,4.630000114440918,1216112.0,4.376550674438477
2011-01-13,4.639999866485596,4.599999904632568,4.630000114440918,4.630000114440918,1174761.0,4.376550674438477
2011-01-14,4.639999866485596,4.539999961853027,4.639999866485596,4.559999942779541,1121000.0,4.310381889343262
2011-01-17,4.559999942779541,4.420000076293945,4.519999980926514,4.440000057220459,1770294.0,4.196950912475586
2011-01-18,4.460000038146973,4.420000076293945,4.440000057220459,4.440000057220459,825719.0,4.196950912475586
2011-01-19,4.510000228881836,4.420000076293945,4.440000057220459,4.510000228881836,1184010.0,4.263119697570801
2011-01-20,4.53000020980835,4.420000076293945,4.519999980926514,4.429999828338623,1259269.0,4.187498092651367
2011-01-24,4.5,4.420000076293945,4.460000038146973,4.429999828338623,1270308.0,4.187498092651367
2011-01-25,4.460000038146973,4.199999809265137,4.460000038146973,4.260000228881836,4996854.0,4.0268049240112305
2011-01-26,4.300000190734863,4.190000057220459,4.260000228881836,4.289999961853027,7719743.0,4.05516242980957
2011-01-27,4.309999942779541,4.210000038146973,4.239999771118164,4.309999942779541,3933780.0,4.07406759262085
2011-01-28,4.309999942779541,4.25,4.289999961853027,4.300000190734863,2028821.0,4.064614295959473
2011-01-31,4.369999885559082,4.269999980926514,4.309999942779541,4.349999904632568,2729951.0,4.11187744140625
2011-02-01,4.380000114440918,4.329999923706055,4.360000133514404,4.349999904632568,1330694.0,4.11187744140625
2011-02-09,4.420000076293945,4.300000190734863,4.309999942779541,4.389999866485596,2450132.0,4.149687767028809
2011-02-10,4.449999809265137,4.340000152587891,4.389999866485596,4.440000057220459,2843995.0,4.196950912475586
2011-02-11,4.46999979019165,4.400000095367432,4.440000057220459,4.460000038146973,2328673.0,4.215857028961182
2011-02-14,4.550000190734863,4.46999979019165,4.480000019073486,4.519999980926514,3964850.0,4.272571563720703
2011-02-15,4.590000152587891,4.489999771118164,4.53000020980835,4.519999980926514,3152379.0,4.272571563720703
2011-02-16,4.619999885559082,4.480000019073486,4.510000228881836,4.599999904632568,4278683.0,4.34819221496582
2011-02-17,4.619999885559082,4.53000020980835,4.619999885559082,4.599999904632568,2971609.0,4.34819221496582
2011-02-18,4.590000152587891,4.510000228881836,4.590000152587891,4.53000020980835,2221917.0,4.2820258140563965
2011-02-21,4.579999923706055,4.5,4.519999980926514,4.570000171661377,2875161.0,4.3198347091674805
2011-02-22,4.599999904632568,4.389999866485596,4.579999923706055,4.5,4644913.0,4.253666400909424
2011-02-23,4.659999847412109,4.460000038146973,4.460000038146973,4.599999904632568,6521841.0,4.34819221496582
2011-02-24,4.679999828338623,4.590000152587891,4.639999866485596,4.650000095367432,4397382.0,4.395455837249756
2011-02-25,4.71999979019165,4.590000152587891,4.650000095367432,4.690000057220459,4040577.0,4.4332661628723145
2011-02-28,4.78000020980835,4.650000095367432,4.699999809265137,4.75,3900462.0,4.489981174468994
2011-03-01,4.829999923706055,4.71999979019165,4.769999980926514,4.760000228881836,4983129.0,4.499434471130371
2011-03-02,4.800000190734863,4.699999809265137,4.75,4.769999980926514,6159482.0,4.508886814117432
2011-03-03,4.78000020980835,4.670000076293945,4.75,4.75,4439122.0,4.489981174468994
2011-03-04,4.820000171661377,4.71999979019165,4.730000019073486,4.809999942779541,6967822.0,4.546696186065674
2011-03-07,4.840000152587891,4.769999980926514,4.820000171661377,4.820000171661377,4343092.0,4.556149959564209
2011-03-08,4.829999923706055,4.769999980926514,4.820000171661377,4.800000190734863,2708388.0,4.5372443199157715
2011-03-09,4.909999847412109,4.800000190734863,4.809999942779541,4.869999885559082,9653366.0,4.60341215133667
2011-03-10,4.900000095367432,4.739999771118164,4.880000114440918,4.75,5472919.0,4.489981174468994
2011-03-11,5.0,4.71999979019165,4.71999979019165,4.949999809265137,18860234.0,4.6790337562561035
2011-03-14,5.239999771118164,4.909999847412109,4.909999847412109,5.190000057220459,25257104.0,4.905895233154297
2011-03-15,5.260000228881836,5.050000190734863,5.190000057220459,5.21999979019165,16749826.0,4.934254169464111
2011-03-16,5.239999771118164,5.130000114440918,5.199999809265137,5.170000076293945,7990653.0,4.886990547180176
2011-03-17,5.230000019073486,4.960000038146973,5.099999904632568,4.989999771118164,10893532.0,4.716844081878662
2011-03-18,5.050000190734863,4.880000114440918,5.019999980926514,4.920000076293945,7928632.0,4.650675296783447
2011-03-21,4.96999979019165,4.800000190734863,4.909999847412109,4.900000095367432,4844342.0,4.631770610809326
2011-03-22,4.960000038146973,4.869999885559082,4.900000095367432,4.949999809265137,3014645.0,4.6790337562561035
2011-03-23,5.210000038146973,4.849999904632568,4.96999979019165,5.199999809265137,13294206.0,4.915347576141357
2011-03-24,5.199999809265137,5.099999904632568,5.150000095367432,5.130000114440918,6348283.0,4.849179744720459
2011-03-25,5.179999828338623,5.099999904632568,5.130000114440918,5.139999866485596,4258181.0,4.8586320877075195
2011-03-28,5.230000019073486,5.099999904632568,5.179999828338623,5.170000076293945,6175745.0,4.886990547180176
2011-03-29,5.28000020980835,5.130000114440918,5.170000076293945,5.139999866485596,6792193.0,4.8586320877075195
2011-03-30,5.139999866485596,4.800000190734863,5.110000133514404,4.860000133514404,17055517.0,4.593960285186768
2011-03-31,4.860000133514404,4.670000076293945,4.829999923706055,4.739999771118164,9278522.0,4.480528354644775
2011-04-01,4.809999942779541,4.610000133514404,4.769999980926514,4.75,7444335.0,4.489981174468994
2011-04-06,4.800000190734863,4.710000038146973,4.71999979019165,4.78000020980835,4244067.0,4.51833963394165
2011-04-08,4.860000133514404,4.78000020980835,4.800000190734863,4.840000152587891,4050694.0,4.575055122375488
2011-04-11,4.860000133514404,4.800000190734863,4.849999904632568,4.809999942779541,4051223.0,4.546696186065674
2011-04-12,4.880000114440918,4.769999980926514,4.809999942779541,4.849999904632568,4708756.0,4.584506988525391
2011-04-13,4.880000114440918,4.820000171661377,4.829999923706055,4.880000114440918,3954876.0,4.612865447998047
2011-04-14,4.900000095367432,4.840000152587891,4.880000114440918,4.860000133514404,3493942.0,4.593960285186768
2011-04-15,4.889999866485596,4.829999923706055,4.860000133514404,4.880000114440918,3537543.0,4.612865447998047
2011-04-18,4.889999866485596,4.840000152587891,4.880000114440918,4.860000133514404,3273646.0,4.593960285186768
2011-04-19,4.860000133514404,4.75,4.840000152587891,4.760000228881836,3531049.0,4.499434471130371
2011-04-20,4.880000114440918,4.75,4.769999980926514,4.820000171661377,2956036.0,4.556149959564209
2011-04-21,4.900000095367432,4.820000171661377,4.820000171661377,4.889999866485596,4640788.0,4.622318267822266
2011-04-22,4.909999847412109,4.840000152587891,4.880000114440918,4.869999885559082,3772714.0,4.60341215133667
2011-04-25,4.869999885559082,4.760000228881836,4.849999904632568,4.760000228881836,2794034.0,4.499434471130371
2011-04-26,4.800000190734863,4.599999904632568,4.760000228881836,4.679999828338623,3551288.0,4.423813343048096
2011-04-27,4.699999809265137,4.610000133514404,4.679999828338623,4.639999866485596,2144286.0,4.386002540588379
2011-04-28,4.699999809265137,4.440000057220459,4.650000095367432,4.5,3902307.0,4.253666400909424
2011-04-29,4.570000171661377,4.5,4.510000228881836,4.570000171661377,1563098.0,4.3198347091674805
2011-05-03,4.659999847412109,4.570000171661377,4.579999923706055,4.659999847412109,1449412.0,4.404908180236816
2011-05-04,5.119999885559082,4.699999809265137,4.699999809265137,4.900000095367432,18357359.0,4.631770610809326
2011-05-05,4.96999979019165,4.699999809265137,4.760000228881836,4.889999866485596,7114448.0,4.622318267822266
2011-05-06,4.929999828338623,4.739999771118164,4.849999904632568,4.869999885559082,5827316.0,4.60341215133667
2011-05-09,4.929999828338623,4.829999923706055,4.869999885559082,4.909999847412109,5322572.0,4.641222953796387
2011-05-10,4.929999828338623,4.78000020980835,4.900000095367432,4.829999923706055,4088008.0,4.565601825714111
2011-05-11,4.989999771118164,4.800000190734863,4.809999942779541,4.960000038146973,9593761.0,4.688485622406006
2011-05-12,4.949999809265137,4.829999923706055,4.900000095367432,4.860000133514404,4462487.0,4.593960285186768
2011-05-16,4.960000038146973,4.880000114440918,4.900000095367432,4.900000095367432,3734846.0,4.631770610809326
2011-05-17,4.889999866485596,4.78000020980835,4.860000133514404,4.820000171661377,3640205.0,4.556149959564209
2011-05-18,4.869999885559082,4.789999961853027,4.809999942779541,4.869999885559082,1925010.0,4.60341215133667
2011-05-19,4.880000114440918,4.789999961853027,4.869999885559082,4.809999942779541,3129741.0,4.546696186065674
2011-05-20,4.809999942779541,4.679999828338623,4.800000190734863,4.699999809265137,2619657.0,4.442718029022217
2011-05-23,4.739999771118164,4.599999904632568,4.679999828338623,4.610000133514404,3137623.0,4.357645034790039
2011-05-24,4.639999866485596,4.519999980926514,4.610000133514404,4.590000152587891,1505418.0,4.338741302490234
2011-05-25,4.610000133514404,4.489999771118164,4.590000152587891,4.510000228881836,1721040.0,4.263119697570801
2011-05-26,4.579999923706055,4.5,4.53000020980835,4.510000228881836,1349090.0,4.263119697570801
2011-05-27,4.559999942779541,4.480000019073486,4.5,4.5,1784593.0,4.253666400909424
2011-05-30,4.570000171661377,4.429999828338623,4.510000228881836,4.53000020980835,1697290.0,4.2820258140563965
2011-05-31,4.590000152587891,4.480000019073486,4.5,4.590000152587891,1097797.0,4.338741302490234
2011-06-01,4.699999809265137,4.539999961853027,4.550000190734863,4.639999866485596,2434698.0,4.386002540588379
2011-06-02,4.630000114440918,4.519999980926514,4.599999904632568,4.619999885559082,1219634.0,4.367097854614258
2011-06-03,4.670000076293945,4.610000133514404,4.610000133514404,4.630000114440918,950836.0,4.376550674438477
2011-06-07,4.630000114440918,4.570000171661377,4.630000114440918,4.610000133514404,929973.0,4.357645034790039
2011-06-08,4.630000114440918,4.53000020980835,4.630000114440918,4.610000133514404,1067794.0,4.357645034790039
2011-06-09,4.630000114440918,4.5,4.599999904632568,4.510000228881836,1327900.0,4.263119697570801
2011-06-10,4.550000190734863,4.429999828338623,4.53000020980835,4.5,1092518.0,4.253666400909424
2011-06-13,4.489999771118164,4.429999828338623,4.489999771118164,4.46999979019165,763714.0,4.225308418273926
2011-06-14,4.53000020980835,4.480000019073486,4.519999980926514,4.519999980926514,1485754.0,4.272571563720703
2011-06-15,4.739999771118164,4.449999809265137,4.519999980926514,4.5,7500044.0,4.253666400909424
2011-06-16,4.480000019073486,4.380000114440918,4.449999809265137,4.389999866485596,2799613.0,4.149687767028809
2011-06-17,4.429999828338623,4.28000020980835,4.380000114440918,4.28000020980835,2244472.0,4.04571008682251
2011-06-20,4.320000171661377,4.239999771118164,4.300000190734863,4.300000190734863,1436146.0,4.064614295959473
2011-06-21,4.360000133514404,4.28000020980835,4.300000190734863,4.349999904632568,1205259.0,4.11187744140625
2011-06-22,4.349999904632568,4.309999942779541,4.349999904632568,4.329999923706055,878710.0,4.092972755432129
2011-06-23,4.309999942779541,4.199999809265137,4.300000190734863,4.309999942779541,1842984.0,4.12166166305542
2011-06-24,4.409999847412109,4.289999961853027,4.309999942779541,4.400000095367432,2542330.0,4.207729339599609
2011-06-27,4.440000057220459,4.369999885559082,4.400000095367432,4.400000095367432,1506909.0,4.207729339599609
2011-06-28,4.460000038146973,4.360000133514404,4.400000095367432,4.460000038146973,3313740.0,4.26510763168335
2011-06-29,4.440000057220459,4.349999904632568,4.429999828338623,4.349999904632568,2046820.0,4.159913539886475
2011-06-30,4.400000095367432,4.349999904632568,4.360000133514404,4.380000114440918,1966488.0,4.188602924346924
2011-07-01,4.400000095367432,4.340000152587891,4.389999866485596,4.360000133514404,2631801.0,4.1694769859313965
2011-07-04,4.449999809265137,4.369999885559082,4.389999866485596,4.449999809265137,4630102.0,4.255543231964111
2011-07-05,4.460000038146973,4.420000076293945,4.420000076293945,4.440000057220459,1943955.0,4.245980739593506
2011-07-06,4.489999771118164,4.400000095367432,4.440000057220459,4.46999979019165,3577140.0,4.274670124053955
2011-07-07,4.480000019073486,4.440000057220459,4.449999809265137,4.440000057220459,2001630.0,4.245980739593506
2011-07-08,4.489999771118164,4.420000076293945,4.440000057220459,4.440000057220459,2442179.0,4.245980739593506
2011-07-11,4.510000228881836,4.409999847412109,4.409999847412109,4.489999771118164,3938451.0,4.293795585632324
2011-07-12,4.53000020980835,4.329999923706055,4.480000019073486,4.449999809265137,3447954.0,4.255543231964111
2011-07-13,4.489999771118164,4.320000171661377,4.429999828338623,4.480000019073486,3860483.0,4.284233093261719
2011-07-14,4.510000228881836,4.440000057220459,4.46999979019165,4.5,2604459.0,4.30335807800293
2011-07-15,4.510000228881836,4.440000057220459,4.489999771118164,4.489999771118164,2243484.0,4.293795585632324
2011-07-18,4.519999980926514,4.400000095367432,4.489999771118164,4.510000228881836,3595612.0,4.31292200088501
2011-07-19,4.5,4.449999809265137,4.489999771118164,4.460000038146973,1260749.0,4.26510763168335
2011-07-20,4.480000019073486,4.369999885559082,4.46999979019165,4.460000038146973,2054501.0,4.26510763168335
2011-07-21,4.480000019073486,4.400000095367432,4.409999847412109,4.409999847412109,1489825.0,4.217292308807373
2011-07-22,4.429999828338623,4.389999866485596,4.420000076293945,4.400000095367432,1464775.0,4.207729339599609
2011-07-25,4.400000095367432,4.25,4.380000114440918,4.269999980926514,2754840.0,4.083409786224365
2011-07-26,4.320000171661377,4.269999980926514,4.320000171661377,4.269999980926514,1835582.0,4.083409786224365
2011-07-27,4.309999942779541,4.260000228881836,4.269999980926514,4.300000190734863,1586567.0,4.112098217010498
2011-07-28,4.300000190734863,4.230000019073486,4.289999961853027,4.260000228881836,1616779.0,4.073846340179443
2011-07-29,4.269999980926514,4.230000019073486,4.239999771118164,4.239999771118164,1209239.0,4.054720401763916
2011-08-01,4.289999961853027,4.239999771118164,4.25,4.28000020980835,844858.0,4.092973232269287
2011-08-02,4.28000020980835,4.099999904632568,4.269999980926514,4.25,1386841.0,4.06428337097168
2011-08-03,4.260000228881836,4.119999885559082,4.199999809265137,4.230000019073486,1198265.0,4.0451579093933105
2011-08-04,4.260000228881836,4.199999809265137,4.239999771118164,4.21999979019165,1000400.0,4.035594940185547
2011-08-05,4.159999847412109,4.099999904632568,4.130000114440918,4.119999885559082,2789147.0,3.9399638175964355
2011-08-08,4.099999904632568,3.859999895095825,4.099999904632568,3.9000000953674316,3243826.0,3.7295780181884766
2011-08-09,3.9200000762939453,3.759999990463257,3.869999885559082,3.880000114440918,2537267.0,3.710452079772949
2011-08-10,3.9800000190734863,3.9100000858306885,3.9100000858306885,3.9200000762939453,1863368.0,3.748703718185425
2011-08-11,3.9600000381469727,3.859999895095825,3.880000114440918,3.950000047683716,1790016.0,3.777392625808716
2011-08-12,4.039999961853027,3.950000047683716,3.950000047683716,4.03000020980835,2604351.0,3.8538970947265625
2011-08-15,4.039999961853027,3.9800000190734863,4.03000020980835,4.039999961853027,2331003.0,3.863460063934326
2011-08-16,4.059999942779541,4.0,4.059999942779541,4.03000020980835,1266730.0,3.8538970947265625
2011-08-17,4.039999961853027,3.9800000190734863,4.010000228881836,3.990000009536743,1530716.0,3.815645217895508
2011-08-18,4.0,3.9000000953674316,3.990000009536743,3.940000057220459,1333492.0,3.7678298950195312
2011-08-19,3.9200000762939453,3.8299999237060547,3.880000114440918,3.880000114440918,1705956.0,3.710452079772949
2011-08-22,3.9200000762939453,3.859999895095825,3.859999895095825,3.869999885559082,806709.0,3.7008883953094482
2011-08-23,3.930000066757202,3.869999885559082,3.869999885559082,3.9200000762939453,921907.0,3.748703718185425
2011-08-24,3.950000047683716,3.9000000953674316,3.950000047683716,3.9100000858306885,2329530.0,3.739140748977661
2011-08-25,4.010000228881836,3.9100000858306885,3.9100000858306885,4.0,2241717.0,3.8252079486846924
2011-08-26,3.990000009536743,3.950000047683716,3.9800000190734863,3.9800000190734863,1864378.0,3.806082248687744
2011-08-29,3.9600000381469727,3.9200000762939453,3.9600000381469727,3.930000066757202,1316045.0,3.7582671642303467
2011-08-30,3.990000009536743,3.9100000858306885,3.940000057220459,3.9200000762939453,1669821.0,3.748703718185425
2011-08-31,3.940000057220459,3.890000104904175,3.9200000762939453,3.930000066757202,1310264.0,3.7582671642303467
2011-09-01,3.9600000381469727,3.9000000953674316,3.930000066757202,3.940000057220459,805929.0,3.7678298950195312
2011-09-02,3.940000057220459,3.869999885559082,3.940000057220459,3.890000104904175,716460.0,3.720015048980713
2011-09-05,3.890000104904175,3.809999942779541,3.890000104904175,3.819999933242798,861185.0,3.65307354927063
2011-09-06,3.950000047683716,3.7799999713897705,3.799999952316284,3.859999895095825,1278724.0,3.6913256645202637
2011-09-07,3.930000066757202,3.8499999046325684,3.8499999046325684,3.930000066757202,780402.0,3.7582671642303467
2011-09-08,3.950000047683716,3.7699999809265137,3.950000047683716,3.8499999046325684,956144.0,3.6817626953125
2011-09-09,3.9000000953674316,3.8499999046325684,3.859999895095825,3.859999895095825,615890.0,3.6913256645202637
2011-09-13,3.8499999046325684,3.7899999618530273,3.8499999046325684,3.809999942779541,772335.0,3.643510580062866
2011-09-14,3.869999885559082,3.799999952316284,3.869999885559082,3.8499999046325684,624546.0,3.6817626953125
2011-09-15,3.880000114440918,3.8299999237060547,3.880000114440918,3.869999885559082,527382.0,3.7008883953094482
2011-09-16,3.890000104904175,3.7699999809265137,3.890000104904175,3.8499999046325684,1132658.0,3.6817626953125
2011-09-19,3.8399999141693115,3.7799999713897705,3.8399999141693115,3.7899999618530273,705982.0,3.624384641647339
2011-09-20,3.9000000953674316,3.7799999713897705,3.7899999618530273,3.8299999237060547,744284.0,3.6626367568969727
2011-09-21,3.940000057220459,3.799999952316284,3.809999942779541,3.930000066757202,2514140.0,3.7582671642303467
2011-09-22,3.9000000953674316,3.8399999141693115,3.9000000953674316,3.8399999141693115,1666510.0,3.6721997261047363
2011-09-23,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.8499999046325684,789282.0,3.6817626953125
2011-09-26,3.880000114440918,3.799999952316284,3.8399999141693115,3.819999933242798,1599599.0,3.65307354927063
2011-09-27,3.880000114440918,3.799999952316284,3.819999933242798,3.8399999141693115,658838.0,3.6721997261047363
2011-09-28,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.7899999618530273,906830.0,3.624384641647339
2011-09-29,3.7899999618530273,3.6500000953674316,3.7899999618530273,3.6600000858306885,1334292.0,3.500065326690674
2011-09-30,3.7100000381469727,3.640000104904175,3.680000066757202,3.6700000762939453,593295.0,3.5096285343170166
2011-10-11,3.759999990463257,3.6500000953674316,3.7100000381469727,3.680000066757202,728100.0,3.5191915035247803
2011-10-12,3.7799999713897705,3.640000104904175,3.690000057220459,3.7699999809265137,1162971.0,3.6052584648132324
2011-10-13,3.819999933242798,3.7300000190734863,3.7799999713897705,3.799999952316284,1389231.0,3.6339476108551025
2011-10-14,3.799999952316284,3.75,3.759999990463257,3.799999952316284,514086.0,3.6339476108551025
2011-10-17,3.809999942779541,3.700000047683716,3.799999952316284,3.7899999618530273,784490.0,3.624384641647339
2011-10-18,3.7699999809265137,3.680000066757202,3.7699999809265137,3.690000057220459,1075600.0,3.528754234313965
2011-10-19,3.7300000190734863,3.6700000762939453,3.700000047683716,3.6700000762939453,480800.0,3.5096285343170166
2011-10-20,3.6700000762939453,3.549999952316284,3.6600000858306885,3.5799999237060547,1364950.0,3.4235610961914062
2011-10-21,3.5999999046325684,3.5299999713897705,3.5799999237060547,3.549999952316284,489809.0,3.3948721885681152
2011-10-24,3.609999895095825,3.5,3.559999942779541,3.609999895095825,1066063.0,3.4522500038146973
2011-10-25,3.740000009536743,3.5799999237060547,3.609999895095825,3.740000009536743,2446663.0,3.5765695571899414
2011-10-26,3.819999933242798,3.680000066757202,3.7200000286102295,3.740000009536743,2515689.0,3.5765695571899414
2011-10-27,3.7799999713897705,3.7200000286102295,3.7300000190734863,3.7300000190734863,1049810.0,3.5670065879821777
2011-10-28,3.799999952316284,3.7300000190734863,3.7899999618530273,3.7899999618530273,1814600.0,3.624384641647339
2011-10-31,3.799999952316284,3.7300000190734863,3.7899999618530273,3.7799999713897705,1110345.0,3.614821434020996
2011-11-01,3.8399999141693115,3.7200000286102295,3.7200000286102295,3.799999952316284,2321853.0,3.6339476108551025
2011-11-02,3.8499999046325684,3.7300000190734863,3.7799999713897705,3.8399999141693115,1571814.0,3.6721997261047363
2011-11-03,3.9000000953674316,3.819999933242798,3.8399999141693115,3.8499999046325684,1800007.0,3.6817626953125
2011-11-04,3.9000000953674316,3.8299999237060547,3.9000000953674316,3.869999885559082,1815241.0,3.7008883953094482
2011-11-07,3.880000114440918,3.7799999713897705,3.819999933242798,3.799999952316284,2691133.0,3.6339476108551025
2011-11-08,3.819999933242798,3.7799999713897705,3.799999952316284,3.819999933242798,1200594.0,3.65307354927063
2011-11-09,3.859999895095825,3.7899999618530273,3.8299999237060547,3.859999895095825,2450887.0,3.6913256645202637
2011-11-10,4.079999923706055,3.9200000762939453,3.990000009536743,3.930000066757202,10220387.0,3.7582671642303467
2011-11-11,3.9700000286102295,3.8499999046325684,3.859999895095825,3.859999895095825,3027740.0,3.6913256645202637
2011-11-14,3.930000066757202,3.869999885559082,3.869999885559082,3.9200000762939453,2294591.0,3.748703718185425
2011-11-15,3.930000066757202,3.880000114440918,3.9000000953674316,3.9100000858306885,1380280.0,3.739140748977661
2011-11-16,3.930000066757202,3.7699999809265137,3.9100000858306885,3.809999942779541,1739551.0,3.643510580062866
2011-11-17,3.8399999141693115,3.7699999809265137,3.799999952316284,3.7899999618530273,1615381.0,3.624384641647339
2011-11-18,3.890000104904175,3.7100000381469727,3.7799999713897705,3.880000114440918,2134299.0,3.710452079772949
2011-11-21,4.050000190734863,3.5399999618530273,3.859999895095825,4.010000228881836,7813827.0,3.834771156311035
2011-11-22,3.9600000381469727,3.880000114440918,3.890000104904175,3.930000066757202,3154556.0,3.7582671642303467
2011-11-23,3.9800000190734863,3.799999952316284,3.930000066757202,3.859999895095825,1928180.0,3.6913256645202637
2011-11-24,3.8299999237060547,3.7300000190734863,3.799999952316284,3.759999990463257,2122513.0,3.5956954956054688
2011-11-25,3.809999942779541,3.7100000381469727,3.740000009536743,3.740000009536743,1104391.0,3.5765695571899414
2011-11-28,3.759999990463257,3.7200000286102295,3.740000009536743,3.740000009536743,1436432.0,3.5765695571899414
2011-11-29,3.7799999713897705,3.75,3.75,3.7799999713897705,621687.0,3.614821434020996
2011-11-30,3.819999933242798,3.5999999046325684,3.7799999713897705,3.619999885559082,1647998.0,3.46181321144104
2011-12-01,3.75,3.680000066757202,3.7200000286102295,3.680000066757202,1131641.0,3.5191915035247803
2011-12-02,3.690000057220459,3.630000114440918,3.690000057220459,3.640000104904175,688273.0,3.4809396266937256
2011-12-05,3.6500000953674316,3.549999952316284,3.6500000953674316,3.559999942779541,873084.0,3.404435157775879
2011-12-06,3.630000114440918,3.5399999618530273,3.5999999046325684,3.5899999141693115,574119.0,3.43312406539917
2011-12-07,3.6600000858306885,3.5799999237060547,3.5799999237060547,3.630000114440918,648000.0,3.4713761806488037
2011-12-08,3.6500000953674316,3.559999942779541,3.5899999141693115,3.630000114440918,1109518.0,3.4713761806488037
2011-12-09,3.6600000858306885,3.5899999141693115,3.630000114440918,3.6500000953674316,508704.0,3.4905025959014893
2011-12-12,3.690000057220459,3.569999933242798,3.6600000858306885,3.640000104904175,954366.0,3.4809396266937256
2011-12-13,3.6500000953674316,3.4100000858306885,3.640000104904175,3.5,1062214.0,3.3470568656921387
2011-12-14,3.5199999809265137,3.4100000858306885,3.5199999809265137,3.4100000858306885,923880.0,3.2609899044036865
2011-12-15,3.4000000953674316,3.259999990463257,3.4000000953674316,3.2799999713897705,1924756.0,3.1366703510284424
2011-12-16,3.4000000953674316,3.2699999809265137,3.319999933242798,3.380000114440918,970021.0,3.2323009967803955
2011-12-19,3.390000104904175,3.309999942779541,3.359999895095825,3.390000104904175,971693.0,3.241863965988159
2011-12-20,3.440000057220459,3.359999895095825,3.359999895095825,3.380000114440918,753600.0,3.2323009967803955
2011-12-21,3.4700000286102295,3.3299999237060547,3.4000000953674316,3.3499999046325684,813340.0,3.2036118507385254
2011-12-22,3.369999885559082,3.25,3.369999885559082,3.299999952316284,857589.0,3.155796766281128
2011-12-23,3.3399999141693115,3.2699999809265137,3.299999952316284,3.309999942779541,846192.0,3.1653597354888916
2011-12-26,3.3499999046325684,3.2699999809265137,3.309999942779541,3.2799999713897705,626714.0,3.1366703510284424
2011-12-27,3.299999952316284,3.2200000286102295,3.299999952316284,3.25,556372.0,3.1079814434051514
2011-12-28,3.2799999713897705,3.1700000762939453,3.259999990463257,3.259999990463257,919530.0,3.117544412612915
2011-12-29,3.2699999809265137,3.2100000381469727,3.2200000286102295,3.2300000190734863,548945.0,3.088855743408203
2011-12-30,3.2899999618530273,3.2300000190734863,3.240000009536743,3.2899999618530273,843600.0,3.1462337970733643
2012-01-04,3.369999885559082,3.259999990463257,3.309999942779541,3.2699999809265137,579954.0,3.1271073818206787
2012-01-05,3.299999952316284,3.190000057220459,3.299999952316284,3.2100000381469727,782071.0,3.0697295665740967
2012-01-06,3.240000009536743,3.1600000858306885,3.200000047683716,3.2300000190734863,646342.0,3.088855743408203
2012-01-09,3.319999933242798,3.2100000381469727,3.2799999713897705,3.299999952316284,1563514.0,3.155796766281128
2012-01-10,3.4200000762939453,3.299999952316284,3.309999942779541,3.4100000858306885,1852797.0,3.2609899044036865
2012-01-11,3.4600000381469727,3.380000114440918,3.4100000858306885,3.450000047683716,1880337.0,3.299241781234741
2012-01-12,3.490000009536743,3.4000000953674316,3.440000057220459,3.4700000286102295,1038619.0,3.3183681964874268
2012-01-13,3.4700000286102295,3.4000000953674316,3.450000047683716,3.4100000858306885,1364090.0,3.2609899044036865
2012-01-16,3.430000066757202,3.3399999141693115,3.4000000953674316,3.369999885559082,387481.0,3.2227375507354736
2012-01-17,3.5299999713897705,3.369999885559082,3.4100000858306885,3.5199999809265137,1436510.0,3.366183042526245
2012-01-18,3.5799999237060547,3.4700000286102295,3.5299999713897705,3.4800000190734863,1291156.0,3.3279311656951904
2012-01-19,3.5199999809265137,3.4600000381469727,3.4600000381469727,3.490000009536743,779425.0,3.337493896484375
2012-01-20,3.5299999713897705,3.4700000286102295,3.509999990463257,3.490000009536743,914142.0,3.337493896484375
2012-01-30,3.509999990463257,3.450000047683716,3.5,3.450000047683716,727600.0,3.299241781234741
2012-01-31,3.4700000286102295,3.4000000953674316,3.450000047683716,3.450000047683716,736461.0,3.299241781234741
2012-02-01,3.4600000381469727,3.390000104904175,3.4000000953674316,3.4100000858306885,651300.0,3.2609899044036865
2012-02-02,3.4700000286102295,3.390000104904175,3.450000047683716,3.4700000286102295,1060390.0,3.3183681964874268
2012-02-03,3.5,3.440000057220459,3.4700000286102295,3.4800000190734863,1202890.0,3.3279311656951904
2012-02-06,3.509999990463257,3.4600000381469727,3.490000009536743,3.509999990463257,1089655.0,3.3566198348999023
2012-02-07,3.509999990463257,3.4100000858306885,3.490000009536743,3.440000057220459,849072.0,3.2896790504455566
2012-02-08,3.5199999809265137,3.4200000762939453,3.450000047683716,3.509999990463257,1261289.0,3.3566198348999023
2012-02-09,3.5299999713897705,3.4700000286102295,3.509999990463257,3.5199999809265137,1930398.0,3.366183042526245
2012-02-10,3.5399999618530273,3.5,3.5199999809265137,3.509999990463257,2047207.0,3.3566198348999023
2012-02-13,3.8499999046325684,3.5299999713897705,3.5399999618530273,3.7200000286102295,11610028.0,3.557443618774414
2012-02-14,3.7899999618530273,3.6600000858306885,3.6700000762939453,3.7300000190734863,5136584.0,3.5670065879821777
2012-02-15,3.75,3.6600000858306885,3.7300000190734863,3.740000009536743,3269228.0,3.5765695571899414
2012-02-16,3.799999952316284,3.700000047683716,3.7300000190734863,3.740000009536743,2920656.0,3.5765695571899414
2012-02-17,3.7799999713897705,3.700000047683716,3.740000009536743,3.7200000286102295,1811356.0,3.557443618774414
2012-02-20,3.7699999809265137,3.700000047683716,3.759999990463257,3.700000047683716,1934701.0,3.5383174419403076
2012-02-21,3.7100000381469727,3.6500000953674316,3.680000066757202,3.700000047683716,1589063.0,3.5383174419403076
2012-02-22,3.740000009536743,3.6700000762939453,3.690000057220459,3.7300000190734863,2358177.0,3.5670065879821777
2012-02-23,3.759999990463257,3.700000047683716,3.740000009536743,3.75,2893054.0,3.586132764816284
2012-02-24,3.809999942779541,3.7100000381469727,3.75,3.7799999713897705,3305964.0,3.614821434020996
2012-02-27,3.8299999237060547,3.75,3.799999952316284,3.7799999713897705,3873097.0,3.614821434020996
2012-02-28,3.7799999713897705,3.690000057220459,3.75,3.7699999809265137,2555339.0,3.6052584648132324
2012-02-29,3.7699999809265137,3.690000057220459,3.7699999809265137,3.700000047683716,1545262.0,3.5383174419403076
2012-03-01,3.7300000190734863,3.680000066757202,3.690000057220459,3.7100000381469727,1308531.0,3.5478804111480713
2012-03-02,3.799999952316284,3.700000047683716,3.7100000381469727,3.7799999713897705,3718561.0,3.614821434020996
2012-03-05,3.799999952316284,3.75,3.7899999618530273,3.759999990463257,1716313.0,3.5956954956054688
2012-03-06,3.75,3.7100000381469727,3.75,3.7200000286102295,1353003.0,3.557443618774414
2012-03-07,3.759999990463257,3.690000057220459,3.700000047683716,3.7200000286102295,1250232.0,3.557443618774414
2012-03-08,3.819999933242798,3.7300000190734863,3.75,3.7699999809265137,3229702.0,3.6052584648132324
2012-03-09,3.819999933242798,3.759999990463257,3.7899999618530273,3.809999942779541,2341987.0,3.643510580062866
2012-03-12,3.8499999046325684,3.7899999618530273,3.819999933242798,3.8499999046325684,3331000.0,3.6817626953125
2012-03-13,4.010000228881836,3.8399999141693115,3.8499999046325684,3.9800000190734863,8851119.0,3.806082248687744
2012-03-14,4.010000228881836,3.7200000286102295,3.9700000286102295,3.799999952316284,7083055.0,3.6339476108551025
2012-03-15,3.990000009536743,3.7100000381469727,3.7799999713897705,3.940000057220459,8261135.0,3.7678298950195312
2012-03-16,4.079999923706055,3.9100000858306885,3.9100000858306885,4.059999942779541,9079734.0,3.8825860023498535
2012-03-19,4.130000114440918,3.9800000190734863,4.019999980926514,4.090000152587891,7529347.0,3.9112751483917236
2012-03-20,4.039999961853027,3.9000000953674316,4.03000020980835,3.930000066757202,6226111.0,3.7582671642303467
2012-03-21,3.9700000286102295,3.799999952316284,3.930000066757202,3.880000114440918,3582903.0,3.710452079772949
2012-03-22,3.9600000381469727,3.859999895095825,3.9200000762939453,3.9000000953674316,2912629.0,3.7295780181884766
2012-03-23,3.9100000858306885,3.7899999618530273,3.9100000858306885,3.799999952316284,2437756.0,3.6339476108551025
2012-03-26,3.859999895095825,3.7699999809265137,3.7699999809265137,3.799999952316284,1349027.0,3.6339476108551025
2012-03-27,3.8499999046325684,3.7699999809265137,3.809999942779541,3.7899999618530273,818456.0,3.624384641647339
2012-03-28,3.7899999618530273,3.5899999141693115,3.7899999618530273,3.630000114440918,2474150.0,3.4713761806488037
2012-03-29,3.640000104904175,3.5399999618530273,3.630000114440918,3.569999933242798,1693276.0,3.4139983654022217
2012-03-30,3.619999885559082,3.5299999713897705,3.5799999237060547,3.569999933242798,1159863.0,3.4139983654022217
2012-04-05,3.690000057220459,3.569999933242798,3.609999895095825,3.680000066757202,1835595.0,3.5191915035247803
2012-04-06,3.7100000381469727,3.6500000953674316,3.6500000953674316,3.680000066757202,1114600.0,3.5191915035247803
2012-04-09,3.700000047683716,3.630000114440918,3.700000047683716,3.640000104904175,1115739.0,3.4809396266937256
2012-04-10,3.680000066757202,3.5999999046325684,3.630000114440918,3.680000066757202,984600.0,3.5191915035247803
2012-04-11,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0,3.5191915035247803
2012-04-12,3.759999990463257,3.6600000858306885,3.680000066757202,3.75,1368732.0,3.586132764816284
2012-04-13,3.7799999713897705,3.680000066757202,3.759999990463257,3.75,2773338.0,3.586132764816284
2012-04-16,3.75,3.700000047683716,3.75,3.740000009536743,1504518.0,3.5765695571899414
2012-04-17,3.75,3.6700000762939453,3.75,3.680000066757202,1662125.0,3.5191915035247803
2012-04-18,3.7899999618530273,3.680000066757202,3.680000066757202,3.7899999618530273,2226910.0,3.624384641647339
2012-04-19,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.75,1458886.0,3.586132764816284
2012-04-20,3.809999942779541,3.7200000286102295,3.75,3.809999942779541,2768637.0,3.643510580062866
2012-04-23,4.050000190734863,3.819999933242798,3.819999933242798,3.9700000286102295,7942616.0,3.796518564224243
2012-04-24,4.150000095367432,3.8499999046325684,3.930000066757202,4.119999885559082,8023343.0,3.9399638175964355
2012-04-25,4.170000076293945,4.039999961853027,4.099999904632568,4.070000171661377,10260021.0,3.892148971557617
2012-04-26,4.050000190734863,3.930000066757202,4.050000190734863,3.990000009536743,5494190.0,3.815645217895508
2012-04-27,4.019999980926514,3.9000000953674316,3.9600000381469727,3.9200000762939453,2489803.0,3.748703718185425
2012-05-02,4.0,3.9200000762939453,3.9800000190734863,3.9600000381469727,2581314.0,3.7869555950164795
2012-05-03,3.990000009536743,3.9000000953674316,3.9600000381469727,3.9100000858306885,2210219.0,3.739140748977661
2012-05-04,3.940000057220459,3.8399999141693115,3.9200000762939453,3.9200000762939453,2372010.0,3.748703718185425
2012-05-07,3.9600000381469727,3.859999895095825,3.9000000953674316,3.9200000762939453,1815799.0,3.748703718185425
2012-05-08,3.9600000381469727,3.9100000858306885,3.9600000381469727,3.950000047683716,1249726.0,3.777392625808716
2012-05-09,3.9200000762939453,3.819999933242798,3.9200000762939453,3.8299999237060547,2044934.0,3.6626367568969727
2012-05-10,3.880000114440918,3.819999933242798,3.819999933242798,3.880000114440918,1077867.0,3.710452079772949
2012-05-11,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.8499999046325684,695802.0,3.6817626953125
2012-05-14,3.9000000953674316,3.8399999141693115,3.890000104904175,3.8499999046325684,1092760.0,3.6817626953125
2012-05-15,4.010000228881836,3.809999942779541,3.819999933242798,3.9800000190734863,4802354.0,3.806082248687744
2012-05-16,4.050000190734863,3.930000066757202,3.9800000190734863,3.9700000286102295,4282686.0,3.796518564224243
2012-05-17,4.369999885559082,3.9700000286102295,3.9700000286102295,4.369999885559082,26621783.0,4.179040431976318
2012-05-18,4.809999942779541,4.320000171661377,4.409999847412109,4.690000057220459,54829640.0,4.485055923461914
2012-05-21,4.570000171661377,4.21999979019165,4.46999979019165,4.239999771118164,29985272.0,4.054720401763916
2012-05-22,4.260000228881836,4.110000133514404,4.199999809265137,4.239999771118164,15795090.0,4.054720401763916
2012-05-23,4.199999809265137,4.070000171661377,4.170000076293945,4.159999847412109,12982150.0,3.9782164096832275
2012-05-24,4.28000020980835,4.110000133514404,4.139999866485596,4.210000038146973,13025180.0,4.026031970977783
2012-05-25,4.21999979019165,4.079999923706055,4.170000076293945,4.170000076293945,8533265.0,3.9877798557281494
2012-05-28,4.539999961853027,4.099999904632568,4.150000095367432,4.46999979019165,23358936.0,4.274670124053955
2012-05-29,4.559999942779541,4.329999923706055,4.46999979019165,4.46999979019165,16076335.0,4.274670124053955
2012-05-30,4.920000076293945,4.46999979019165,4.480000019073486,4.820000171661377,37116721.0,4.609375953674316
2012-05-31,4.78000020980835,4.579999923706055,4.699999809265137,4.610000133514404,14105738.0,4.408552646636963
2012-06-01,4.960000038146973,4.539999961853027,4.619999885559082,4.559999942779541,21004971.0,4.360736846923828
2012-06-04,4.5,4.300000190734863,4.400000095367432,4.429999828338623,10718770.0,4.236417770385742
2012-06-05,4.5,4.349999904632568,4.389999866485596,4.480000019073486,6385545.0,4.284233093261719
2012-06-06,4.539999961853027,4.329999923706055,4.460000038146973,4.360000133514404,5415786.0,4.1694769859313965
2012-06-07,4.489999771118164,4.289999961853027,4.400000095367432,4.320000171661377,5337243.0,4.131224155426025
2012-06-08,4.429999828338623,4.21999979019165,4.369999885559082,4.289999961853027,5712922.0,4.102535724639893
2012-06-11,4.429999828338623,4.25,4.269999980926514,4.320000171661377,3316996.0,4.131224155426025
2012-06-12,4.340000152587891,4.21999979019165,4.320000171661377,4.21999979019165,3460818.0,4.035594940185547
2012-06-13,4.28000020980835,4.179999828338623,4.260000228881836,4.269999980926514,4959648.0,4.083409786224365
2012-06-14,4.269999980926514,4.159999847412109,4.269999980926514,4.190000057220459,3739128.0,4.006906032562256
2012-06-15,4.260000228881836,4.139999866485596,4.190000057220459,4.159999847412109,3223030.0,3.9782164096832275
2012-06-18,4.099999904632568,3.8499999046325684,4.079999923706055,4.03000020980835,11887423.0,3.8538970947265625
2012-06-19,4.019999980926514,3.930000066757202,3.950000047683716,3.9800000190734863,4185041.0,3.806082248687744
2012-06-20,4.0,3.940000057220459,3.9800000190734863,3.9700000286102295,3379206.0,3.796518564224243
2012-06-21,3.9700000286102295,3.8499999046325684,3.9700000286102295,3.930000066757202,4048109.0,3.7582671642303467
2012-06-25,3.9100000858306885,3.819999933242798,3.9100000858306885,3.859999895095825,2435946.0,3.6913256645202637
2012-06-26,4.0,3.8399999141693115,3.880000114440918,4.0,5057337.0,3.8252079486846924
2012-06-27,4.010000228881836,3.9000000953674316,3.990000009536743,3.930000066757202,3050096.0,3.7582671642303467
2012-06-28,3.990000009536743,3.8299999237060547,3.950000047683716,3.8399999141693115,2924780.0,3.6721997261047363
2012-06-29,4.199999809265137,3.7799999713897705,3.8499999046325684,4.110000133514404,11646677.0,3.93040132522583
2012-07-02,4.289999961853027,4.050000190734863,4.099999904632568,4.099999904632568,4710937.0,3.9208385944366455
2012-07-03,4.159999847412109,4.019999980926514,4.090000152587891,4.050000190734863,3154999.0,3.87302303314209
2012-07-04,4.139999866485596,3.990000009536743,4.03000020980835,4.010000228881836,2953107.0,3.834771156311035
2012-07-05,4.019999980926514,3.880000114440918,3.9800000190734863,3.930000066757202,2487464.0,3.7582671642303467
2012-07-06,4.03000020980835,3.859999895095825,3.9700000286102295,3.990000009536743,2451828.0,3.815645217895508
2012-07-09,4.010000228881836,3.8299999237060547,4.0,3.8399999141693115,2486129.0,3.6721997261047363
2012-07-10,3.859999895095825,3.759999990463257,3.8399999141693115,3.7799999713897705,1665922.0,3.614821434020996
2012-07-11,3.8399999141693115,3.7200000286102295,3.7899999618530273,3.8399999141693115,2135027.0,3.6721997261047363
2012-07-12,3.930000066757202,3.75,3.8499999046325684,3.9200000762939453,2087703.0,3.748703718185425
2012-07-13,3.9000000953674316,3.8399999141693115,3.859999895095825,3.8499999046325684,1201414.0,3.6817626953125
2012-07-16,3.880000114440918,3.7300000190734863,3.799999952316284,3.75,1149040.0,3.586132764816284
2012-07-17,3.799999952316284,3.700000047683716,3.740000009536743,3.7899999618530273,1628393.0,3.624384641647339
2012-07-18,3.7799999713897705,3.549999952316284,3.7799999713897705,3.700000047683716,5199534.0,3.5383174419403076
2012-07-19,3.8399999141693115,3.609999895095825,3.6600000858306885,3.7300000190734863,2972285.0,3.5670065879821777
2012-07-20,3.75,3.6700000762939453,3.7300000190734863,3.7300000190734863,2244860.0,3.5670065879821777
2012-07-23,3.7300000190734863,3.6500000953674316,3.7100000381469727,3.7200000286102295,1127705.0,3.557443618774414
2012-07-24,3.75,3.680000066757202,3.690000057220459,3.740000009536743,1257328.0,3.5765695571899414
2012-07-25,3.75,3.690000057220459,3.700000047683716,3.7100000381469727,959653.0,3.5478804111480713
2012-07-26,3.7200000286102295,3.6600000858306885,3.690000057220459,3.690000057220459,997707.0,3.528754234313965
2012-07-27,3.7100000381469727,3.630000114440918,3.690000057220459,3.680000066757202,861640.0,3.5191915035247803
2012-07-30,3.8499999046325684,3.5799999237060547,3.680000066757202,3.7300000190734863,2705791.0,3.5670065879821777
2012-07-31,3.7200000286102295,3.559999942779541,3.680000066757202,3.630000114440918,1974700.0,3.4713761806488037
2012-08-01,3.680000066757202,3.5999999046325684,3.640000104904175,3.6600000858306885,1376430.0,3.500065326690674
2012-08-02,3.690000057220459,3.5799999237060547,3.619999885559082,3.6600000858306885,1529847.0,3.500065326690674
2012-08-03,3.75,3.609999895095825,3.640000104904175,3.7300000190734863,2294495.0,3.5670065879821777
2012-08-06,3.7899999618530273,3.700000047683716,3.7300000190734863,3.7799999713897705,2191385.0,3.614821434020996
2012-08-07,3.799999952316284,3.740000009536743,3.7799999713897705,3.7799999713897705,1409985.0,3.614821434020996
2012-08-08,3.7899999618530273,3.700000047683716,3.7899999618530273,3.75,1587037.0,3.586132764816284
2012-08-09,3.7699999809265137,3.700000047683716,3.75,3.7699999809265137,1510662.0,3.6052584648132324
2012-08-10,3.799999952316284,3.7300000190734863,3.7899999618530273,3.7799999713897705,1729044.0,3.614821434020996
2012-08-13,3.7699999809265137,3.5,3.7699999809265137,3.5999999046325684,2371000.0,3.4426870346069336
2012-08-14,3.6600000858306885,3.549999952316284,3.5999999046325684,3.640000104904175,1699223.0,3.4809396266937256
2012-08-15,3.7200000286102295,3.640000104904175,3.7100000381469727,3.6500000953674316,1554699.0,3.4905025959014893
2012-08-16,3.640000104904175,3.559999942779541,3.640000104904175,3.619999885559082,1011889.0,3.46181321144104
2012-08-17,3.630000114440918,3.5799999237060547,3.630000114440918,3.5899999141693115,757734.0,3.43312406539917
2012-08-20,3.6500000953674316,3.549999952316284,3.5899999141693115,3.619999885559082,901935.0,3.46181321144104
2012-08-21,3.6500000953674316,3.5799999237060547,3.5999999046325684,3.630000114440918,1021070.0,3.4713761806488037
2012-08-22,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.630000114440918,696215.0,3.4713761806488037
2012-08-23,3.6500000953674316,3.5799999237060547,3.5999999046325684,3.640000104904175,2105794.0,3.4809396266937256
2012-08-24,3.6500000953674316,3.569999933242798,3.630000114440918,3.630000114440918,1406030.0,3.4713761806488037
2012-08-27,3.7300000190734863,3.569999933242798,3.5799999237060547,3.700000047683716,3534104.0,3.5383174419403076
2012-08-28,3.740000009536743,3.640000104904175,3.700000047683716,3.7200000286102295,1752332.0,3.557443618774414
2012-08-29,3.740000009536743,3.6500000953674316,3.7300000190734863,3.700000047683716,1396546.0,3.5383174419403076
2012-08-30,3.7100000381469727,3.630000114440918,3.6600000858306885,3.700000047683716,1204580.0,3.5383174419403076
2012-08-31,3.759999990463257,3.680000066757202,3.7100000381469727,3.7200000286102295,2178431.0,3.557443618774414
2012-09-03,3.7100000381469727,3.6600000858306885,3.690000057220459,3.700000047683716,1788677.0,3.5383174419403076
2012-09-04,3.75,3.6600000858306885,3.7100000381469727,3.690000057220459,1438260.0,3.528754234313965
2012-09-05,3.7300000190734863,3.6500000953674316,3.6600000858306885,3.6700000762939453,758299.0,3.5096285343170166
2012-09-06,3.700000047683716,3.6500000953674316,3.6600000858306885,3.680000066757202,1078471.0,3.5191915035247803
2012-09-07,3.8399999141693115,3.640000104904175,3.640000104904175,3.7899999618530273,4920412.0,3.624384641647339
2012-09-10,3.799999952316284,3.740000009536743,3.759999990463257,3.7799999713897705,2222168.0,3.614821434020996
2012-09-11,3.7899999618530273,3.7300000190734863,3.7799999713897705,3.759999990463257,1803764.0,3.5956954956054688
2012-09-12,3.799999952316284,3.7300000190734863,3.7699999809265137,3.7899999618530273,2446489.0,3.624384641647339
2012-09-13,3.880000114440918,3.7699999809265137,3.809999942779541,3.7799999713897705,4076485.0,3.614821434020996
2012-09-14,3.799999952316284,3.700000047683716,3.759999990463257,3.759999990463257,2026497.0,3.5956954956054688
2012-09-17,3.759999990463257,3.6600000858306885,3.759999990463257,3.700000047683716,1430734.0,3.5383174419403076
2012-09-18,3.799999952316284,3.6500000953674316,3.680000066757202,3.7200000286102295,1015777.0,3.557443618774414
2012-09-19,3.7300000190734863,3.6700000762939453,3.7100000381469727,3.700000047683716,632401.0,3.5383174419403076
2012-09-20,3.700000047683716,3.630000114440918,3.700000047683716,3.680000066757202,1496693.0,3.5191915035247803
2012-09-21,3.690000057220459,3.619999885559082,3.6600000858306885,3.680000066757202,917331.0,3.5191915035247803
2012-09-24,3.7200000286102295,3.559999942779541,3.609999895095825,3.690000057220459,2006648.0,3.528754234313965
2012-09-25,3.690000057220459,3.640000104904175,3.690000057220459,3.6500000953674316,373396.0,3.4905025959014893
2012-09-26,3.640000104904175,3.569999933242798,3.619999885559082,3.5999999046325684,968581.0,3.4426870346069336
2012-09-27,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.6500000953674316,1020071.0,3.4905025959014893
2012-09-28,3.7200000286102295,3.609999895095825,3.6600000858306885,3.7100000381469727,1215510.0,3.5478804111480713
2012-10-08,3.7699999809265137,3.5999999046325684,3.7699999809265137,3.690000057220459,1369573.0,3.528754234313965
2012-10-09,3.75,3.6600000858306885,3.690000057220459,3.75,2340756.0,3.586132764816284
2012-10-10,3.7699999809265137,3.700000047683716,3.75,3.759999990463257,1628470.0,3.5956954956054688
2012-10-11,3.7699999809265137,3.700000047683716,3.759999990463257,3.7100000381469727,1022265.0,3.5478804111480713
2012-10-12,3.740000009536743,3.680000066757202,3.7300000190734863,3.690000057220459,982998.0,3.528754234313965
2012-10-15,3.690000057220459,3.619999885559082,3.690000057220459,3.630000114440918,985529.0,3.4713761806488037
2012-10-16,3.680000066757202,3.630000114440918,3.6500000953674316,3.6700000762939453,711740.0,3.5096285343170166
2012-10-17,3.6700000762939453,3.619999885559082,3.6700000762939453,3.6700000762939453,480917.0,3.5096285343170166
2012-10-18,3.7100000381469727,3.630000114440918,3.6600000858306885,3.700000047683716,1733513.0,3.5383174419403076
2012-10-19,3.740000009536743,3.6600000858306885,3.700000047683716,3.7100000381469727,1487757.0,3.5478804111480713
2012-10-22,3.7100000381469727,3.6500000953674316,3.690000057220459,3.700000047683716,1210551.0,3.5383174419403076
2012-10-23,3.7300000190734863,3.690000057220459,3.700000047683716,3.700000047683716,966050.0,3.5383174419403076
2012-10-24,3.7300000190734863,3.6700000762939453,3.690000057220459,3.7300000190734863,1626295.0,3.5670065879821777
2012-10-25,3.8499999046325684,3.700000047683716,3.7300000190734863,3.740000009536743,4114888.0,3.5765695571899414
2012-10-26,3.740000009536743,3.5299999713897705,3.7200000286102295,3.7200000286102295,2746898.0,3.557443618774414
2012-10-29,3.6700000762939453,3.5999999046325684,3.6700000762939453,3.6500000953674316,1296460.0,3.4905025959014893
2012-10-30,3.6700000762939453,3.609999895095825,3.6700000762939453,3.640000104904175,573110.0,3.4809396266937256
2012-10-31,3.6500000953674316,3.609999895095825,3.640000104904175,3.630000114440918,441860.0,3.4713761806488037
2012-11-01,3.7100000381469727,3.609999895095825,3.630000114440918,3.6600000858306885,1353609.0,3.500065326690674
2012-11-02,3.690000057220459,3.640000104904175,3.6600000858306885,3.680000066757202,913866.0,3.5191915035247803
2012-11-05,3.680000066757202,3.640000104904175,3.680000066757202,3.6500000953674316,510276.0,3.4905025959014893
2012-11-06,3.6700000762939453,3.5999999046325684,3.6500000953674316,3.630000114440918,960535.0,3.4713761806488037
2012-11-07,3.6500000953674316,3.609999895095825,3.640000104904175,3.6500000953674316,402910.0,3.4905025959014893
2012-11-08,3.6500000953674316,3.5899999141693115,3.6500000953674316,3.619999885559082,795935.0,3.46181321144104
2012-11-09,3.640000104904175,3.5799999237060547,3.5999999046325684,3.630000114440918,720263.0,3.4713761806488037
2012-11-12,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.609999895095825,342838.0,3.4522500038146973
2012-11-13,3.6500000953674316,3.5399999618530273,3.609999895095825,3.640000104904175,1148310.0,3.4809396266937256
2012-11-14,3.630000114440918,3.569999933242798,3.630000114440918,3.609999895095825,920570.0,3.4522500038146973
2012-11-15,3.5999999046325684,3.5,3.569999933242798,3.559999942779541,1399861.0,3.404435157775879
2012-11-16,3.569999933242798,3.5,3.5299999713897705,3.559999942779541,667613.0,3.404435157775879
2012-11-19,3.559999942779541,3.5,3.559999942779541,3.5399999618530273,469619.0,3.3853092193603516
2012-11-20,3.559999942779541,3.509999990463257,3.509999990463257,3.5199999809265137,183035.0,3.366183042526245
2012-11-21,3.640000104904175,3.5299999713897705,3.5399999618530273,3.569999933242798,1294314.0,3.4139983654022217
2012-11-22,3.569999933242798,3.5,3.509999990463257,3.569999933242798,1283933.0,3.4139983654022217
2012-11-23,3.5899999141693115,3.5299999713897705,3.549999952316284,3.559999942779541,1058840.0,3.404435157775879
2012-11-26,3.569999933242798,3.5199999809265137,3.5199999809265137,3.559999942779541,356500.0,3.404435157775879
2012-11-27,3.569999933242798,3.4600000381469727,3.5299999713897705,3.559999942779541,1651196.0,3.404435157775879
2012-11-28,3.5999999046325684,3.5,3.5,3.5999999046325684,2373271.0,3.4426870346069336
2012-11-29,3.690000057220459,3.569999933242798,3.680000066757202,3.630000114440918,1835084.0,3.4713761806488037
2012-11-30,3.630000114440918,3.559999942779541,3.5999999046325684,3.619999885559082,1400665.0,3.46181321144104
2012-12-03,3.6500000953674316,3.5399999618530273,3.609999895095825,3.640000104904175,2632504.0,3.4809396266937256
2012-12-04,3.630000114440918,3.549999952316284,3.5899999141693115,3.619999885559082,1089005.0,3.46181321144104
2012-12-05,3.680000066757202,3.5799999237060547,3.5799999237060547,3.6700000762939453,3679052.0,3.5096285343170166
2012-12-06,3.700000047683716,3.640000104904175,3.6600000858306885,3.6600000858306885,2222760.0,3.500065326690674
2012-12-07,3.680000066757202,3.619999885559082,3.6600000858306885,3.6700000762939453,2193656.0,3.5096285343170166
2012-12-10,3.680000066757202,3.640000104904175,3.6700000762939453,3.6700000762939453,2015535.0,3.5096285343170166
2012-12-11,3.6700000762939453,3.640000104904175,3.6700000762939453,3.6600000858306885,1162700.0,3.500065326690674
2012-12-12,3.6600000858306885,3.619999885559082,3.6600000858306885,3.630000114440918,744994.0,3.4713761806488037
2012-12-13,3.640000104904175,3.569999933242798,3.609999895095825,3.609999895095825,815801.0,3.4522500038146973
2012-12-14,3.7100000381469727,3.5799999237060547,3.5799999237060547,3.700000047683716,4206596.0,3.5383174419403076
2012-12-17,3.700000047683716,3.6600000858306885,3.700000047683716,3.680000066757202,2992480.0,3.5191915035247803
2012-12-18,3.690000057220459,3.630000114440918,3.680000066757202,3.640000104904175,2522313.0,3.4809396266937256
2012-12-19,3.6500000953674316,3.619999885559082,3.619999885559082,3.640000104904175,1415704.0,3.4809396266937256
2012-12-20,3.630000114440918,3.5899999141693115,3.630000114440918,3.619999885559082,1073929.0,3.46181321144104
2012-12-21,3.640000104904175,3.569999933242798,3.5999999046325684,3.5999999046325684,1651337.0,3.4426870346069336
2012-12-24,3.5999999046325684,3.549999952316284,3.5999999046325684,3.559999942779541,1885564.0,3.404435157775879
2012-12-25,3.640000104904175,3.559999942779541,3.569999933242798,3.619999885559082,2747025.0,3.46181321144104
2012-12-26,3.6700000762939453,3.609999895095825,3.619999885559082,3.6600000858306885,2468287.0,3.500065326690674
2012-12-27,3.690000057220459,3.630000114440918,3.6700000762939453,3.6700000762939453,2707400.0,3.5096285343170166
2012-12-28,3.690000057220459,3.6500000953674316,3.6500000953674316,3.6700000762939453,3857569.0,3.5096285343170166
2012-12-31,3.7200000286102295,3.640000104904175,3.6600000858306885,3.6700000762939453,6236674.0,3.5096285343170166
2013-01-04,3.700000047683716,3.559999942779541,3.680000066757202,3.5899999141693115,11085193.0,3.43312406539917
2013-01-07,3.5899999141693115,3.490000009536743,3.5899999141693115,3.559999942779541,12646097.0,3.404435157775879
2013-01-08,3.5799999237060547,3.509999990463257,3.5299999713897705,3.5799999237060547,5905638.0,3.4235610961914062
2013-01-09,3.5899999141693115,3.5399999618530273,3.569999933242798,3.569999933242798,4745100.0,3.4139983654022217
2013-01-10,3.609999895095825,3.5799999237060547,3.5799999237060547,3.5999999046325684,5303580.0,3.4426870346069336
2013-01-11,3.609999895095825,3.5199999809265137,3.5999999046325684,3.5399999618530273,4022749.0,3.3853092193603516
2013-01-14,3.5999999046325684,3.5199999809265137,3.5299999713897705,3.5899999141693115,5173674.0,3.43312406539917
2013-01-15,3.6600000858306885,3.569999933242798,3.5899999141693115,3.6500000953674316,8599570.0,3.4905025959014893
2013-01-16,3.6600000858306885,3.5999999046325684,3.640000104904175,3.640000104904175,5650238.0,3.4809396266937256
2013-01-17,3.6500000953674316,3.609999895095825,3.640000104904175,3.619999885559082,3207600.0,3.46181321144104
2013-01-18,3.680000066757202,3.630000114440918,3.630000114440918,3.6600000858306885,6549850.0,3.500065326690674
2013-01-21,3.700000047683716,3.630000114440918,3.6600000858306885,3.680000066757202,6244425.0,3.5191915035247803
2013-01-22,3.690000057220459,3.619999885559082,3.680000066757202,3.640000104904175,7251354.0,3.4809396266937256
2013-01-23,3.680000066757202,3.619999885559082,3.619999885559082,3.6500000953674316,4247907.0,3.4905025959014893
2013-01-24,3.680000066757202,3.559999942779541,3.6600000858306885,3.569999933242798,6342290.0,3.4139983654022217
2013-01-25,3.5899999141693115,3.5199999809265137,3.569999933242798,3.5299999713897705,4011504.0,3.375746250152588
2013-01-28,3.5999999046325684,3.5299999713897705,3.559999942779541,3.5799999237060547,3476140.0,3.4235610961914062
2013-01-29,3.5799999237060547,3.549999952316284,3.569999933242798,3.5799999237060547,3190745.0,3.4235610961914062
2013-01-30,3.680000066757202,3.559999942779541,3.5799999237060547,3.6700000762939453,8290790.0,3.5096285343170166
2013-01-31,3.7100000381469727,3.630000114440918,3.6500000953674316,3.6600000858306885,7135757.0,3.500065326690674
2013-02-01,3.6700000762939453,3.630000114440918,3.640000104904175,3.6600000858306885,3447716.0,3.500065326690674
2013-02-04,3.690000057220459,3.640000104904175,3.6600000858306885,3.680000066757202,4235454.0,3.5191915035247803
2013-02-05,3.690000057220459,3.640000104904175,3.6600000858306885,3.690000057220459,4983192.0,3.528754234313965
2013-02-06,3.7100000381469727,3.6600000858306885,3.6700000762939453,3.6600000858306885,4329154.0,3.500065326690674
2013-02-07,3.680000066757202,3.640000104904175,3.6500000953674316,3.6700000762939453,3027043.0,3.5096285343170166
2013-02-08,3.700000047683716,3.6500000953674316,3.6700000762939453,3.700000047683716,4010470.0,3.5383174419403076
2013-02-18,3.7100000381469727,3.6700000762939453,3.700000047683716,3.690000057220459,3993507.0,3.528754234313965
2013-02-19,3.700000047683716,3.5999999046325684,3.690000057220459,3.6500000953674316,3904400.0,3.4905025959014893
2013-02-20,3.6600000858306885,3.630000114440918,3.630000114440918,3.6600000858306885,2348200.0,3.500065326690674
2013-02-21,3.6600000858306885,3.569999933242798,3.6600000858306885,3.5999999046325684,5091465.0,3.4426870346069336
2013-02-22,3.609999895095825,3.5799999237060547,3.5899999141693115,3.5899999141693115,1990020.0,3.43312406539917
2013-02-25,3.619999885559082,3.5899999141693115,3.5899999141693115,3.609999895095825,2311135.0,3.4522500038146973
2013-02-26,3.609999895095825,3.569999933242798,3.5999999046325684,3.5899999141693115,2419539.0,3.43312406539917
2013-02-27,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.640000104904175,3575283.0,3.4809396266937256
2013-02-28,3.680000066757202,3.619999885559082,3.640000104904175,3.6700000762939453,4263416.0,3.5096285343170166
2013-03-01,3.7100000381469727,3.630000114440918,3.6700000762939453,3.700000047683716,5294845.0,3.5383174419403076
2013-03-04,3.700000047683716,3.5899999141693115,3.680000066757202,3.630000114440918,3728905.0,3.4713761806488037
2013-03-05,3.6700000762939453,3.619999885559082,3.619999885559082,3.6600000858306885,2842865.0,3.500065326690674
2013-03-06,3.9800000190734863,3.6500000953674316,3.6500000953674316,3.9200000762939453,19535169.0,3.748703718185425
2013-03-07,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.748703718185425
2013-03-08,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.748703718185425
2013-03-11,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.748703718185425
2013-03-12,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.748703718185425
2013-03-13,3.7899999618530273,3.5999999046325684,3.700000047683716,3.7200000286102295,10309254.0,3.557443618774414
2013-03-14,3.690000057220459,3.619999885559082,3.6700000762939453,3.6500000953674316,5296206.0,3.4905025959014893
2013-03-15,3.6600000858306885,3.5799999237060547,3.640000104904175,3.609999895095825,4680867.0,3.4522500038146973
2013-03-18,3.609999895095825,3.5799999237060547,3.5899999141693115,3.5999999046325684,2605081.0,3.4426870346069336
2013-03-19,3.609999895095825,3.5199999809265137,3.5999999046325684,3.569999933242798,3074769.0,3.4139983654022217
2013-03-20,3.619999885559082,3.569999933242798,3.569999933242798,3.619999885559082,3330487.0,3.46181321144104
2013-03-21,3.630000114440918,3.5899999141693115,3.619999885559082,3.609999895095825,3759018.0,3.4522500038146973
2013-03-22,3.619999885559082,3.569999933242798,3.5899999141693115,3.619999885559082,2800035.0,3.46181321144104
2013-03-25,3.6600000858306885,3.609999895095825,3.609999895095825,3.6500000953674316,3678362.0,3.4905025959014893
2013-03-26,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.619999885559082,2325177.0,3.46181321144104
2013-03-27,3.630000114440918,3.569999933242798,3.609999895095825,3.5999999046325684,3339357.0,3.4426870346069336
2013-03-28,3.5799999237060547,3.5,3.5799999237060547,3.509999990463257,3564099.0,3.3566198348999023
2013-03-29,3.5299999713897705,3.509999990463257,3.5299999713897705,3.5199999809265137,1453846.0,3.366183042526245
2013-04-01,3.559999942779541,3.509999990463257,3.5199999809265137,3.5399999618530273,1348497.0,3.3853092193603516
2013-04-02,3.549999952316284,3.509999990463257,3.549999952316284,3.5199999809265137,1559487.0,3.366183042526245
2013-04-03,3.5399999618530273,3.430000066757202,3.5199999809265137,3.450000047683716,3199210.0,3.299241781234741
2013-04-08,3.5,3.299999952316284,3.440000057220459,3.490000009536743,2964058.0,3.337493896484375
2013-04-09,3.5799999237060547,3.450000047683716,3.450000047683716,3.509999990463257,1912105.0,3.3566198348999023
2013-04-10,3.509999990463257,3.450000047683716,3.509999990463257,3.4700000286102295,1255609.0,3.3183681964874268
2013-04-11,3.4800000190734863,3.4000000953674316,3.4600000381469727,3.4000000953674316,1520600.0,3.251426935195923
2013-04-12,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4100000858306885,856160.0,3.2609899044036865
2013-04-15,3.4000000953674316,3.3399999141693115,3.4000000953674316,3.3399999141693115,1515649.0,3.1940488815307617
2013-04-16,3.4000000953674316,3.319999933242798,3.3399999141693115,3.390000104904175,813442.0,3.241863965988159
2013-04-17,3.390000104904175,3.299999952316284,3.390000104904175,3.3399999141693115,4074625.0,3.1940488815307617
2013-04-18,3.3499999046325684,3.299999952316284,3.319999933242798,3.3299999237060547,1637910.0,3.184485912322998
2013-04-19,3.4000000953674316,3.3399999141693115,3.3399999141693115,3.390000104904175,2168520.0,3.241863965988159
2013-04-22,3.380000114440918,3.3299999237060547,3.359999895095825,3.380000114440918,1918286.0,3.2323009967803955
2013-04-23,3.380000114440918,3.3299999237060547,3.369999885559082,3.3399999141693115,1505967.0,3.1940488815307617
2013-04-24,3.5,3.3399999141693115,3.3399999141693115,3.4800000190734863,5532378.0,3.3279311656951904
2013-04-25,3.490000009536743,3.4200000762939453,3.490000009536743,3.450000047683716,2075533.0,3.299241781234741
2013-04-26,3.509999990463257,3.4100000858306885,3.4800000190734863,3.490000009536743,4764354.0,3.337493896484375
2013-05-02,3.569999933242798,3.4800000190734863,3.5,3.559999942779541,5352171.0,3.404435157775879
2013-05-03,3.5999999046325684,3.5199999809265137,3.549999952316284,3.559999942779541,3365329.0,3.404435157775879
2013-05-06,3.5799999237060547,3.549999952316284,3.5799999237060547,3.559999942779541,2117475.0,3.404435157775879
2013-05-07,3.6500000953674316,3.509999990463257,3.559999942779541,3.5999999046325684,3530042.0,3.4426870346069336
2013-05-08,3.7100000381469727,3.5799999237060547,3.5899999141693115,3.680000066757202,4677093.0,3.5191915035247803
2013-05-09,3.8399999141693115,3.619999885559082,3.680000066757202,3.740000009536743,7003413.0,3.5765695571899414
2013-05-10,3.7699999809265137,3.6600000858306885,3.7100000381469727,3.6700000762939453,2710825.0,3.5096285343170166
2013-05-13,3.7200000286102295,3.619999885559082,3.619999885559082,3.680000066757202,1945148.0,3.5191915035247803
2013-05-14,3.7200000286102295,3.619999885559082,3.6700000762939453,3.6700000762939453,1406564.0,3.5096285343170166
2013-05-15,3.690000057220459,3.640000104904175,3.6600000858306885,3.6500000953674316,1506635.0,3.4905025959014893
2013-05-16,3.7300000190734863,3.5999999046325684,3.5999999046325684,3.7200000286102295,2922849.0,3.557443618774414
2013-05-17,3.7899999618530273,3.6500000953674316,3.6500000953674316,3.759999990463257,3526538.0,3.5956954956054688
2013-05-20,3.890000104904175,3.7699999809265137,3.7799999713897705,3.869999885559082,5242440.0,3.7008883953094482
2013-05-21,3.9000000953674316,3.8299999237060547,3.869999885559082,3.859999895095825,3648195.0,3.6913256645202637
2013-05-22,3.930000066757202,3.819999933242798,3.859999895095825,3.890000104904175,3232246.0,3.720015048980713
2013-05-23,3.940000057220459,3.859999895095825,3.880000114440918,3.869999885559082,2805865.0,3.7008883953094482
2013-05-24,3.9700000286102295,3.8499999046325684,3.859999895095825,3.930000066757202,3761911.0,3.7582671642303467
2013-05-27,3.990000009536743,3.9100000858306885,3.9100000858306885,3.9700000286102295,2782448.0,3.796518564224243
2013-05-28,3.990000009536743,3.930000066757202,3.9800000190734863,3.9600000381469727,2772414.0,3.7869555950164795
2013-05-29,3.9800000190734863,3.930000066757202,3.940000057220459,3.9600000381469727,2300706.0,3.7869555950164795
2013-05-30,4.110000133514404,3.940000057220459,3.940000057220459,4.059999942779541,5906669.0,3.8825860023498535
2013-05-31,4.059999942779541,4.0,4.059999942779541,4.0,1765500.0,3.8498620986938477
2013-06-03,4.170000076293945,3.9700000286102295,4.0,4.130000114440918,5071079.0,3.974982738494873
2013-06-04,4.179999828338623,4.070000171661377,4.119999885559082,4.090000152587891,2557688.0,3.9364843368530273
2013-06-05,4.170000076293945,4.070000171661377,4.070000171661377,4.150000095367432,2178418.0,3.994232416152954
2013-06-06,4.21999979019165,4.130000114440918,4.150000095367432,4.170000076293945,3954447.0,4.013482093811035
2013-06-07,4.409999847412109,4.159999847412109,4.159999847412109,4.289999961853027,9232092.0,4.128977298736572
2013-06-13,4.369999885559082,4.130000114440918,4.25,4.329999923706055,7013900.0,4.167475700378418
2013-06-14,4.75,4.260000228881836,4.289999961853027,4.699999809265137,18977005.0,4.523587703704834
2013-06-17,5.079999923706055,4.53000020980835,4.699999809265137,4.940000057220459,23477145.0,4.754579067230225
2013-06-18,5.03000020980835,4.78000020980835,4.900000095367432,4.989999771118164,12942386.0,4.802702903747559
2013-06-19,4.96999979019165,4.829999923706055,4.960000038146973,4.880000114440918,6852808.0,4.696832180023193
2013-06-20,4.900000095367432,4.789999961853027,4.860000133514404,4.809999942779541,6381619.0,4.629458904266357
2013-06-21,5.03000020980835,4.699999809265137,4.699999809265137,4.949999809265137,7841547.0,4.764204502105713
2013-06-24,4.96999979019165,4.460000038146973,4.96999979019165,4.53000020980835,7460415.0,4.359969139099121
2013-06-25,4.789999961853027,4.099999904632568,4.5,4.789999961853027,7478919.0,4.610210418701172
2013-06-26,4.920000076293945,4.630000114440918,4.75,4.71999979019165,5219688.0,4.542837619781494
2013-06-27,4.800000190734863,4.449999809265137,4.670000076293945,4.5,4085509.0,4.331094741821289
2013-06-28,4.480000019073486,4.25,4.420000076293945,4.360000133514404,3349794.0,4.19635009765625
2013-07-01,4.519999980926514,4.260000228881836,4.300000190734863,4.449999809265137,3382853.0,4.282971382141113
2013-07-02,4.630000114440918,4.460000038146973,4.460000038146973,4.619999885559082,2749863.0,4.446590900421143
2013-07-03,4.789999961853027,4.639999866485596,4.639999866485596,4.730000019073486,4651057.0,4.552462100982666
2013-07-04,4.940000057220459,4.739999771118164,4.78000020980835,4.909999847412109,7332922.0,4.725706100463867
2013-07-05,5.090000152587891,4.860000133514404,4.920000076293945,5.079999923706055,17330613.0,4.889325141906738
2013-07-08,5.070000171661377,4.769999980926514,5.070000171661377,4.940000057220459,8480841.0,4.754579067230225
2013-07-09,5.150000095367432,4.449999809265137,4.900000095367432,4.460000038146973,20959390.0,4.292596817016602
2013-07-10,4.46999979019165,4.25,4.340000152587891,4.440000057220459,6862561.0,4.273346900939941
2013-07-11,4.5,4.349999904632568,4.429999828338623,4.400000095367432,7974384.0,4.234848976135254
2013-07-12,4.489999771118164,4.369999885559082,4.400000095367432,4.409999847412109,5527856.0,4.244472980499268
2013-07-15,4.46999979019165,4.349999904632568,4.400000095367432,4.380000114440918,4075526.0,4.215599060058594
2013-07-16,4.440000057220459,4.130000114440918,4.400000095367432,4.389999866485596,6646857.0,4.225223541259766
2013-07-17,4.380000114440918,4.269999980926514,4.369999885559082,4.300000190734863,3599705.0,4.138601779937744
2013-07-18,4.300000190734863,4.179999828338623,4.300000190734863,4.199999809265137,1860786.0,4.042355060577393
2013-07-19,4.199999809265137,4.019999980926514,4.179999828338623,4.059999942779541,2920106.0,3.9076104164123535
2013-07-22,4.059999942779541,3.940000057220459,4.039999961853027,3.9800000190734863,1971003.0,3.830613136291504
2013-07-23,4.070000171661377,3.9700000286102295,4.0,4.0,5078576.0,3.8498620986938477
2013-07-24,4.190000057220459,3.990000009536743,4.019999980926514,4.130000114440918,15250195.0,3.974982738494873
2013-07-25,4.170000076293945,3.859999895095825,4.170000076293945,3.880000114440918,7345614.0,3.7343666553497314
2013-07-26,3.940000057220459,3.859999895095825,3.9000000953674316,3.890000104904175,4186461.0,3.7439913749694824
2013-07-29,3.940000057220459,3.799999952316284,3.869999885559082,3.8299999237060547,2021633.0,3.6862428188323975
2013-07-30,3.9200000762939453,3.809999942779541,3.819999933242798,3.819999933242798,1789480.0,3.6766185760498047
2013-07-31,3.880000114440918,3.799999952316284,3.809999942779541,3.809999942779541,2196440.0,3.6669936180114746
2013-08-01,3.880000114440918,3.7899999618530273,3.799999952316284,3.880000114440918,2275587.0,3.7343666553497314
2013-08-02,3.9200000762939453,3.880000114440918,3.880000114440918,3.9000000953674316,1945983.0,3.753615379333496
2013-08-05,3.990000009536743,3.859999895095825,3.880000114440918,3.990000009536743,2327294.0,3.8402373790740967
2013-08-06,4.019999980926514,3.9700000286102295,4.0,4.010000228881836,1987156.0,3.859487295150757
2013-08-07,4.039999961853027,3.9100000858306885,4.010000228881836,3.9600000381469727,1939719.0,3.811363458633423
2013-08-08,3.9700000286102295,3.9200000762939453,3.940000057220459,3.950000047683716,1195819.0,3.801738739013672
2013-08-09,3.9800000190734863,3.9200000762939453,3.940000057220459,3.950000047683716,1341179.0,3.801738739013672
2013-08-12,4.0,3.930000066757202,3.9700000286102295,3.990000009536743,2258789.0,3.8402373790740967
2013-08-13,4.019999980926514,3.950000047683716,3.990000009536743,4.019999980926514,2522328.0,3.8691112995147705
2013-08-14,4.079999923706055,4.0,4.019999980926514,4.070000171661377,3768879.0,3.9172346591949463
2013-08-15,4.070000171661377,3.9800000190734863,4.050000190734863,4.0,2082769.0,3.8498620986938477
2013-08-16,4.050000190734863,3.8399999141693115,3.9700000286102295,3.9000000953674316,3522435.0,3.753615379333496
2013-08-19,3.890000104904175,3.819999933242798,3.890000104904175,3.8499999046325684,2421690.0,3.7054922580718994
2013-08-20,3.859999895095825,3.8299999237060547,3.8499999046325684,3.8399999141693115,1571591.0,3.6958680152893066
2013-08-21,3.859999895095825,3.8299999237060547,3.859999895095825,3.8499999046325684,1223338.0,3.7054922580718994
2013-08-22,3.859999895095825,3.8299999237060547,3.8499999046325684,3.8399999141693115,1239372.0,3.6958680152893066
2013-08-23,3.880000114440918,3.7699999809265137,3.8399999141693115,3.809999942779541,1978621.0,3.6669936180114746
2013-08-26,3.930000066757202,3.799999952316284,3.809999942779541,3.930000066757202,2137728.0,3.782489776611328
2013-08-27,4.079999923706055,3.930000066757202,3.930000066757202,4.050000190734863,4183429.0,3.8979854583740234
2013-08-28,4.289999961853027,3.9600000381469727,4.039999961853027,4.179999828338623,7875264.0,4.023105621337891
2013-08-29,4.400000095367432,4.039999961853027,4.159999847412109,4.320000171661377,13070611.0,4.157850742340088
2013-08-30,4.730000019073486,4.199999809265137,4.21999979019165,4.599999904632568,27630738.0,4.427341461181641
2013-09-02,4.630000114440918,4.139999866485596,4.619999885559082,4.139999866485596,11758378.0,3.9846067428588867
2013-09-03,4.119999885559082,3.859999895095825,4.099999904632568,4.019999980926514,7901640.0,3.8691112995147705
2013-09-04,4.159999847412109,3.950000047683716,3.9700000286102295,4.110000133514404,6502899.0,3.9557337760925293
2013-09-05,4.170000076293945,3.9800000190734863,4.079999923706055,4.059999942779541,5125058.0,3.9076104164123535
2013-09-06,4.139999866485596,4.0,4.019999980926514,4.079999923706055,4785506.0,3.926859140396118
2013-09-09,4.28000020980835,4.019999980926514,4.050000190734863,4.190000057220459,10673859.0,4.032730579376221
2013-09-10,4.380000114440918,4.119999885559082,4.159999847412109,4.329999923706055,18344474.0,4.167475700378418
2013-09-11,4.329999923706055,4.130000114440918,4.329999923706055,4.170000076293945,11400392.0,4.013482093811035
2013-09-12,4.170000076293945,4.059999942779541,4.130000114440918,4.139999866485596,5381111.0,3.9846067428588867
2013-09-13,4.139999866485596,4.070000171661377,4.130000114440918,4.130000114440918,3487485.0,3.974982738494873
2013-09-16,4.210000038146973,4.059999942779541,4.119999885559082,4.119999885559082,3750150.0,3.965357542037964
2013-09-17,4.090000152587891,4.0,4.090000152587891,4.010000228881836,4022200.0,3.859487295150757
2013-09-18,4.050000190734863,3.9800000190734863,4.0,4.010000228881836,2375149.0,3.859487295150757
2013-09-23,4.059999942779541,4.0,4.0,4.039999961853027,2593683.0,3.8883609771728516
2013-09-24,4.039999961853027,3.9000000953674316,4.039999961853027,4.0,3836113.0,3.8498620986938477
2013-09-25,3.9800000190734863,3.930000066757202,3.9600000381469727,3.940000057220459,3054526.0,3.7921142578125
2013-09-26,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9000000953674316,2698756.0,3.753615379333496
2013-09-27,3.940000057220459,3.880000114440918,3.9000000953674316,3.9200000762939453,1778219.0,3.772865056991577
2013-09-30,3.950000047683716,3.890000104904175,3.930000066757202,3.940000057220459,1081417.0,3.7921142578125
2013-10-08,4.070000171661377,3.9000000953674316,3.9200000762939453,4.010000228881836,1661657.0,3.859487295150757
2013-10-09,4.28000020980835,4.0,4.010000228881836,4.199999809265137,8768045.0,4.042355060577393
2013-10-10,4.210000038146973,4.050000190734863,4.210000038146973,4.099999904632568,5914354.0,3.9461090564727783
2013-10-11,4.119999885559082,4.059999942779541,4.079999923706055,4.110000133514404,3566589.0,3.9557337760925293
2013-10-14,4.139999866485596,4.059999942779541,4.110000133514404,4.079999923706055,3200027.0,3.926859140396118
2013-10-15,4.179999828338623,4.03000020980835,4.099999904632568,4.130000114440918,4801374.0,3.974982738494873
2013-10-16,4.110000133514404,3.950000047683716,4.099999904632568,3.990000009536743,3464201.0,3.8402373790740967
2013-10-17,4.03000020980835,3.950000047683716,4.0,3.9600000381469727,2236929.0,3.811363458633423
2013-10-18,4.010000228881836,3.940000057220459,3.990000009536743,3.9700000286102295,1320284.0,3.820988178253174
2013-10-21,4.019999980926514,3.950000047683716,3.9800000190734863,4.019999980926514,2083864.0,3.8691112995147705
2013-10-22,4.079999923706055,4.010000228881836,4.039999961853027,4.03000020980835,3018340.0,3.8787362575531006
2013-10-23,4.039999961853027,3.9200000762939453,4.019999980926514,3.930000066757202,2727440.0,3.782489776611328
2013-10-24,3.9600000381469727,3.890000104904175,3.9200000762939453,3.930000066757202,1546336.0,3.782489776611328
2013-10-25,3.940000057220459,3.859999895095825,3.930000066757202,3.890000104904175,1818115.0,3.7439913749694824
2013-10-28,3.930000066757202,3.8499999046325684,3.880000114440918,3.880000114440918,1110351.0,3.7343666553497314
2013-10-29,3.9200000762939453,3.700000047683716,3.9000000953674316,3.75,3183019.0,3.609246015548706
2013-10-30,3.880000114440918,3.7300000190734863,3.740000009536743,3.8299999237060547,2196374.0,3.6862428188323975
2013-10-31,3.8399999141693115,3.7899999618530273,3.8299999237060547,3.799999952316284,1177495.0,3.6573691368103027
2013-11-01,3.8299999237060547,3.7699999809265137,3.799999952316284,3.809999942779541,1231542.0,3.6669936180114746
2013-11-04,3.8499999046325684,3.809999942779541,3.809999942779541,3.819999933242798,717513.0,3.6766185760498047
2013-11-05,3.8499999046325684,3.7799999713897705,3.819999933242798,3.8399999141693115,1195390.0,3.6958680152893066
2013-11-06,3.8399999141693115,3.799999952316284,3.8399999141693115,3.8299999237060547,1056116.0,3.6862428188323975
2013-11-07,3.819999933242798,3.7699999809265137,3.819999933242798,3.7799999713897705,922875.0,3.638119697570801
2013-11-08,4.159999847412109,3.819999933242798,3.819999933242798,4.159999847412109,11244922.0,4.003856182098389
2013-11-11,4.21999979019165,4.0,4.150000095367432,4.059999942779541,14026051.0,3.9076104164123535
2013-11-12,4.110000133514404,3.9800000190734863,3.9800000190734863,4.039999961853027,6552030.0,3.8883609771728516
2013-11-13,4.019999980926514,3.9100000858306885,3.990000009536743,3.9200000762939453,4275402.0,3.772865056991577
2013-11-14,3.9100000858306885,3.809999942779541,3.880000114440918,3.869999885559082,3587974.0,3.7247414588928223
2013-11-15,3.930000066757202,3.809999942779541,3.8499999046325684,3.890000104904175,4165895.0,3.7439913749694824
2013-11-18,3.9800000190734863,3.880000114440918,3.890000104904175,3.9700000286102295,4277709.0,3.820988178253174
2013-11-19,4.079999923706055,3.9700000286102295,3.990000009536743,3.9800000190734863,4511695.0,3.830613136291504
2013-11-20,4.050000190734863,3.950000047683716,4.050000190734863,4.010000228881836,3201215.0,3.859487295150757
2013-11-21,4.150000095367432,3.950000047683716,3.9800000190734863,4.070000171661377,9024482.0,3.9172346591949463
2013-11-22,4.059999942779541,3.950000047683716,4.039999961853027,3.9800000190734863,4479109.0,3.830613136291504
2013-11-25,4.139999866485596,3.9600000381469727,3.9600000381469727,4.110000133514404,8649948.0,3.9557337760925293
2013-11-26,4.239999771118164,4.050000190734863,4.099999904632568,4.159999847412109,9954551.0,4.003856182098389
2013-11-27,4.139999866485596,4.019999980926514,4.139999866485596,4.099999904632568,4896096.0,3.9461090564727783
2013-11-28,4.179999828338623,4.039999961853027,4.079999923706055,4.099999904632568,5223984.0,3.9461090564727783
2013-11-29,4.119999885559082,4.059999942779541,4.110000133514404,4.079999923706055,2625876.0,3.926859140396118
2013-12-02,4.059999942779541,3.9000000953674316,4.0,3.9200000762939453,5131799.0,3.772865056991577
2013-12-03,3.9700000286102295,3.880000114440918,3.890000104904175,3.9600000381469727,1818224.0,3.811363458633423
2013-12-04,4.090000152587891,3.930000066757202,3.9600000381469727,4.070000171661377,4241125.0,3.9172346591949463
2013-12-05,4.079999923706055,4.019999980926514,4.070000171661377,4.050000190734863,2404361.0,3.8979854583740234
2013-12-06,4.079999923706055,4.019999980926514,4.050000190734863,4.03000020980835,1949736.0,3.8787362575531006
2013-12-09,4.070000171661377,4.019999980926514,4.03000020980835,4.050000190734863,1694017.0,3.8979854583740234
2013-12-10,4.070000171661377,4.0,4.070000171661377,4.03000020980835,1802839.0,3.8787362575531006
2013-12-11,4.019999980926514,3.9100000858306885,4.019999980926514,3.940000057220459,2644216.0,3.7921142578125
2013-12-12,3.950000047683716,3.9100000858306885,3.940000057220459,3.930000066757202,1389560.0,3.782489776611328
2013-12-13,3.9800000190734863,3.869999885559082,3.9200000762939453,3.9100000858306885,3280135.0,3.7632405757904053
2013-12-16,3.940000057220459,3.880000114440918,3.9000000953674316,3.890000104904175,1585089.0,3.7439913749694824
2013-12-17,3.9200000762939453,3.8499999046325684,3.890000104904175,3.859999895095825,1275000.0,3.7151167392730713
2013-12-18,3.890000104904175,3.75,3.859999895095825,3.8299999237060547,2989462.0,3.6862428188323975
2013-12-19,3.8299999237060547,3.7699999809265137,3.819999933242798,3.7899999618530273,1824944.0,3.647744655609131
2013-12-20,3.809999942779541,3.680000066757202,3.7699999809265137,3.7100000381469727,2225783.0,3.570747137069702
2013-12-23,3.759999990463257,3.680000066757202,3.740000009536743,3.7200000286102295,1302207.0,3.580371856689453
2013-12-24,3.809999942779541,3.5999999046325684,3.7200000286102295,3.7300000190734863,2321633.0,3.589996576309204
2013-12-25,3.740000009536743,3.680000066757202,3.740000009536743,3.7200000286102295,1335656.0,3.580371856689453
2013-12-26,3.740000009536743,3.6600000858306885,3.7200000286102295,3.6700000762939453,1204119.0,3.5322489738464355
2013-12-27,3.9200000762939453,3.740000009536743,3.75,3.9100000858306885,6667425.0,3.7632405757904053
2013-12-30,3.890000104904175,3.759999990463257,3.890000104904175,3.7699999809265137,3030976.0,3.62849497795105
2013-12-31,3.8399999141693115,3.759999990463257,3.7899999618530273,3.7899999618530273,1488363.0,3.647744655609131
2014-01-02,3.799999952316284,3.7300000190734863,3.7899999618530273,3.7799999713897705,973150.0,3.638119697570801
2014-01-03,3.7799999713897705,3.7100000381469727,3.7799999713897705,3.7300000190734863,1301307.0,3.589996576309204
2014-01-06,3.740000009536743,3.609999895095825,3.7300000190734863,3.630000114440918,1263658.0,3.4937500953674316
2014-01-07,3.690000057220459,3.609999895095825,3.619999885559082,3.680000066757202,1192656.0,3.541872978210449
2014-01-08,3.7200000286102295,3.6500000953674316,3.680000066757202,3.700000047683716,1064837.0,3.5611226558685303
2014-01-09,3.690000057220459,3.640000104904175,3.6700000762939453,3.6500000953674316,935500.0,3.5129992961883545
2014-01-10,3.700000047683716,3.5999999046325684,3.640000104904175,3.6500000953674316,838694.0,3.5129992961883545
2014-01-13,3.7200000286102295,3.640000104904175,3.6500000953674316,3.680000066757202,1047426.0,3.541872978210449
2014-01-14,3.799999952316284,3.6500000953674316,3.6700000762939453,3.7799999713897705,2064029.0,3.638119697570801
2014-01-15,3.8399999141693115,3.7100000381469727,3.7100000381469727,3.819999933242798,1432803.0,3.6766185760498047
2014-01-16,3.8499999046325684,3.759999990463257,3.799999952316284,3.819999933242798,1028298.0,3.6766185760498047
2014-01-17,3.7899999618530273,3.7100000381469727,3.740000009536743,3.7100000381469727,779700.0,3.570747137069702
2014-01-20,3.740000009536743,3.680000066757202,3.7100000381469727,3.680000066757202,350100.0,3.541872978210449
2014-01-21,3.7699999809265137,3.700000047683716,3.75,3.7200000286102295,697607.0,3.580371856689453
2014-01-22,3.809999942779541,3.7200000286102295,3.7200000286102295,3.799999952316284,1000227.0,3.6573691368103027
2014-01-23,3.8299999237060547,3.759999990463257,3.8299999237060547,3.7699999809265137,1211129.0,3.62849497795105
2014-01-24,3.869999885559082,3.759999990463257,3.759999990463257,3.8299999237060547,2175600.0,3.6862428188323975
2014-01-27,3.869999885559082,3.7799999713897705,3.8299999237060547,3.8399999141693115,2035840.0,3.6958680152893066
2014-01-28,3.869999885559082,3.7799999713897705,3.869999885559082,3.7899999618530273,1035663.0,3.647744655609131
2014-01-29,3.8399999141693115,3.7899999618530273,3.8399999141693115,3.799999952316284,1340521.0,3.6573691368103027
2014-01-30,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.809999942779541,665618.0,3.6669936180114746
2014-02-07,3.8299999237060547,3.75,3.809999942779541,3.8299999237060547,764626.0,3.6862428188323975
2014-02-10,3.9000000953674316,3.819999933242798,3.8299999237060547,3.890000104904175,2839966.0,3.7439913749694824
2014-02-11,3.9200000762939453,3.859999895095825,3.890000104904175,3.9200000762939453,2310543.0,3.772865056991577
2014-02-12,3.940000057220459,3.890000104904175,3.9200000762939453,3.930000066757202,1982369.0,3.782489776611328
2014-02-13,3.940000057220459,3.8499999046325684,3.930000066757202,3.859999895095825,2286587.0,3.7151167392730713
2014-02-14,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.880000114440918,1823514.0,3.7343666553497314
2014-02-17,3.990000009536743,3.880000114440918,3.880000114440918,3.940000057220459,3103485.0,3.7921142578125
2014-02-18,3.9700000286102295,3.8499999046325684,3.940000057220459,3.880000114440918,2517667.0,3.7343666553497314
2014-02-19,3.940000057220459,3.880000114440918,3.890000104904175,3.930000066757202,2316015.0,3.782489776611328
2014-02-20,3.9600000381469727,3.880000114440918,3.930000066757202,3.890000104904175,2916112.0,3.7439913749694824
2014-02-21,3.9000000953674316,3.819999933242798,3.9000000953674316,3.8299999237060547,2567212.0,3.6862428188323975
2014-02-24,3.869999885559082,3.7899999618530273,3.819999933242798,3.859999895095825,1916836.0,3.7151167392730713
2014-02-25,3.9000000953674316,3.819999933242798,3.880000114440918,3.8299999237060547,2006820.0,3.6862428188323975
2014-02-26,3.8299999237060547,3.75,3.8299999237060547,3.7799999713897705,1345831.0,3.638119697570801
2014-02-27,3.799999952316284,3.759999990463257,3.7799999713897705,3.7699999809265137,1110916.0,3.62849497795105
2014-02-28,3.7699999809265137,3.690000057220459,3.7699999809265137,3.740000009536743,1182374.0,3.599621057510376
2014-03-03,3.8299999237060547,3.7200000286102295,3.7300000190734863,3.8299999237060547,1102313.0,3.6862428188323975
2014-03-04,3.8499999046325684,3.7799999713897705,3.819999933242798,3.8299999237060547,614913.0,3.6862428188323975
2014-03-05,3.8499999046325684,3.75,3.8299999237060547,3.75,849724.0,3.609246015548706
2014-03-06,3.799999952316284,3.7300000190734863,3.75,3.7799999713897705,882798.0,3.638119697570801
2014-03-07,3.8299999237060547,3.75,3.7699999809265137,3.809999942779541,917569.0,3.6669936180114746
2014-03-10,3.890000104904175,3.75,3.809999942779541,3.75,2247461.0,3.609246015548706
2014-03-11,3.819999933242798,3.7200000286102295,3.759999990463257,3.740000009536743,1277909.0,3.599621057510376
2014-03-12,3.759999990463257,3.7100000381469727,3.7300000190734863,3.740000009536743,963188.0,3.599621057510376
2014-03-13,3.799999952316284,3.740000009536743,3.75,3.759999990463257,759078.0,3.618870496749878
2014-03-14,3.7799999713897705,3.7200000286102295,3.740000009536743,3.75,720261.0,3.609246015548706
2014-03-17,3.759999990463257,3.7100000381469727,3.740000009536743,3.75,972364.0,3.609246015548706
2014-03-18,3.7899999618530273,3.7300000190734863,3.740000009536743,3.7799999713897705,899502.0,3.638119697570801
2014-03-19,3.7799999713897705,3.7300000190734863,3.75,3.759999990463257,788132.0,3.618870496749878
2014-03-20,3.9200000762939453,3.740000009536743,3.740000009536743,3.819999933242798,3387237.0,3.6766185760498047
2014-03-21,3.9200000762939453,3.7699999809265137,3.819999933242798,3.9000000953674316,4055027.0,3.753615379333496
2014-03-24,4.28000020980835,3.880000114440918,3.9000000953674316,4.079999923706055,10609731.0,3.926859140396118
2014-03-25,4.099999904632568,3.9700000286102295,4.090000152587891,4.010000228881836,4498941.0,3.859487295150757
2014-03-26,4.03000020980835,3.880000114440918,4.0,3.9200000762939453,3524653.0,3.772865056991577
2014-03-27,4.019999980926514,3.869999885559082,3.880000114440918,3.9600000381469727,4073154.0,3.811363458633423
2014-03-28,4.0,3.8299999237060547,3.9600000381469727,3.9800000190734863,3278649.0,3.830613136291504
2014-03-31,4.0,3.8499999046325684,3.9700000286102295,3.880000114440918,2159550.0,3.7343666553497314
2014-04-01,3.940000057220459,3.869999885559082,3.880000114440918,3.940000057220459,1440537.0,3.7921142578125
2014-04-02,3.940000057220459,3.880000114440918,3.940000057220459,3.9100000858306885,1574415.0,3.7632405757904053
2014-04-03,3.9200000762939453,3.8499999046325684,3.859999895095825,3.869999885559082,1429484.0,3.7247414588928223
2014-04-04,3.890000104904175,3.819999933242798,3.8499999046325684,3.880000114440918,1171112.0,3.7343666553497314
2014-04-08,3.930000066757202,3.8399999141693115,3.869999885559082,3.9200000762939453,1669249.0,3.772865056991577
2014-04-09,3.9200000762939453,3.869999885559082,3.9200000762939453,3.9200000762939453,1316942.0,3.772865056991577
2014-04-10,3.9700000286102295,3.890000104904175,3.9100000858306885,3.9200000762939453,2164449.0,3.772865056991577
2014-04-11,3.9800000190734863,3.9000000953674316,3.930000066757202,3.9800000190734863,3274081.0,3.830613136291504
2014-04-14,3.990000009536743,3.940000057220459,3.990000009536743,3.9700000286102295,2096330.0,3.820988178253174
2014-04-15,3.9800000190734863,3.890000104904175,3.9700000286102295,3.9100000858306885,1884418.0,3.7632405757904053
2014-04-16,3.9200000762939453,3.869999885559082,3.890000104904175,3.9200000762939453,1173753.0,3.772865056991577
2014-04-17,3.9600000381469727,3.890000104904175,3.9200000762939453,3.940000057220459,1502888.0,3.7921142578125
2014-04-18,3.9700000286102295,3.9000000953674316,3.9000000953674316,3.950000047683716,1391767.0,3.801738739013672
2014-04-21,3.950000047683716,3.8399999141693115,3.940000057220459,3.8399999141693115,1615660.0,3.6958680152893066
2014-04-22,4.079999923706055,3.809999942779541,3.8299999237060547,3.9000000953674316,2132989.0,3.753615379333496
2014-04-23,3.9200000762939453,3.8499999046325684,3.859999895095825,3.880000114440918,965423.0,3.7343666553497314
2014-04-24,3.930000066757202,3.819999933242798,3.869999885559082,3.8399999141693115,874429.0,3.6958680152893066
2014-04-25,4.050000190734863,3.9000000953674316,3.9100000858306885,3.9100000858306885,5771926.0,3.7632405757904053
2014-04-28,4.179999828338623,3.8299999237060547,3.869999885559082,4.130000114440918,15729209.0,3.974982738494873
2014-04-29,4.110000133514404,3.9200000762939453,4.110000133514404,4.010000228881836,7608214.0,3.859487295150757
2014-04-30,4.349999904632568,3.9100000858306885,3.990000009536743,4.21999979019165,14227853.0,4.0616044998168945
2014-05-05,4.389999866485596,4.110000133514404,4.159999847412109,4.260000228881836,13552162.0,4.100103378295898
2014-05-06,4.289999961853027,4.110000133514404,4.21999979019165,4.199999809265137,9532442.0,4.042355060577393
2014-05-07,4.230000019073486,4.050000190734863,4.139999866485596,4.099999904632568,6702387.0,3.9461090564727783
2014-05-08,4.150000095367432,4.059999942779541,4.070000171661377,4.119999885559082,5103914.0,3.965357542037964
2014-05-09,4.090000152587891,3.9700000286102295,4.090000152587891,4.010000228881836,5792451.0,3.859487295150757
2014-05-12,4.110000133514404,4.010000228881836,4.010000228881836,4.059999942779541,4762637.0,3.9076104164123535
2014-05-13,4.099999904632568,4.0,4.039999961853027,4.099999904632568,4961485.0,3.9461090564727783
2014-05-14,4.099999904632568,4.03000020980835,4.070000171661377,4.039999961853027,2578452.0,3.8883609771728516
2014-05-15,4.079999923706055,3.9200000762939453,4.039999961853027,3.9600000381469727,3398822.0,3.811363458633423
2014-05-16,4.099999904632568,3.9200000762939453,3.950000047683716,4.050000190734863,3484803.0,3.922750234603882
2014-05-19,4.039999961853027,3.9600000381469727,4.010000228881836,4.0,2283114.0,3.874321460723877
2014-05-20,4.03000020980835,3.940000057220459,4.0,3.950000047683716,1202476.0,3.825892210006714
2014-05-21,3.9700000286102295,3.9000000953674316,3.930000066757202,3.9700000286102295,1500112.0,3.845263719558716
2014-05-22,4.050000190734863,3.9200000762939453,3.950000047683716,3.990000009536743,2709730.0,3.864635467529297
2014-05-23,4.0,3.9200000762939453,3.990000009536743,3.9600000381469727,1840567.0,3.835578203201294
2014-05-26,3.9700000286102295,3.930000066757202,3.950000047683716,3.9700000286102295,1602775.0,3.845263719558716
2014-05-27,3.9800000190734863,3.930000066757202,3.9700000286102295,3.950000047683716,1212319.0,3.825892210006714
2014-05-28,3.950000047683716,3.9100000858306885,3.930000066757202,3.950000047683716,1876046.0,3.825892210006714
2014-05-29,4.019999980926514,3.930000066757202,3.9600000381469727,3.950000047683716,2262092.0,3.825892210006714
2014-05-30,3.940000057220459,3.880000114440918,3.940000057220459,3.9000000953674316,2120935.0,3.77746319770813
2014-06-03,3.940000057220459,3.880000114440918,3.9000000953674316,3.940000057220459,1528013.0,3.816206693649292
2014-06-04,3.9700000286102295,3.9000000953674316,3.9200000762939453,3.940000057220459,1249739.0,3.816206693649292
2014-06-05,4.0,3.9200000762939453,3.940000057220459,3.9800000190734863,2257751.0,3.854949951171875
2014-06-06,4.010000228881836,3.940000057220459,4.010000228881836,3.950000047683716,1442250.0,3.825892210006714
2014-06-09,3.950000047683716,3.9100000858306885,3.950000047683716,3.930000066757202,1764359.0,3.806520462036133
2014-06-10,4.019999980926514,3.9200000762939453,3.930000066757202,4.010000228881836,3518300.0,3.884007453918457
2014-06-11,4.050000190734863,3.9600000381469727,4.010000228881836,4.010000228881836,3972354.0,3.884007453918457
2014-06-12,4.110000133514404,3.9800000190734863,4.0,3.990000009536743,6789756.0,3.864635467529297
2014-06-13,4.010000228881836,3.9000000953674316,3.9700000286102295,3.950000047683716,7414687.0,3.825892210006714
2014-06-16,3.9700000286102295,3.9000000953674316,3.940000057220459,3.9200000762939453,4813544.0,3.79683518409729
2014-06-17,3.930000066757202,3.890000104904175,3.9200000762939453,3.890000104904175,2197574.0,3.767777681350708
2014-06-18,3.9000000953674316,3.859999895095825,3.9000000953674316,3.859999895095825,1997940.0,3.7387197017669678
2014-06-19,3.880000114440918,3.7799999713897705,3.8499999046325684,3.809999942779541,3117099.0,3.690291166305542
2014-06-20,3.859999895095825,3.7699999809265137,3.799999952316284,3.8399999141693115,1509118.0,3.719348669052124
2014-06-23,3.859999895095825,3.809999942779541,3.8399999141693115,3.8499999046325684,1066896.0,3.729034423828125
2014-06-24,3.950000047683716,3.8299999237060547,3.8499999046325684,3.9000000953674316,2199938.0,3.77746319770813
2014-06-25,3.869999885559082,3.7899999618530273,3.869999885559082,3.8399999141693115,2117939.0,3.719348669052124
2014-06-26,3.859999895095825,3.809999942779541,3.809999942779541,3.8499999046325684,1443092.0,3.729034423828125
2014-06-27,3.9100000858306885,3.8299999237060547,3.8399999141693115,3.880000114440918,2055120.0,3.758091926574707
2014-06-30,3.940000057220459,3.890000104904175,3.890000104904175,3.9200000762939453,2402327.0,3.79683518409729
2014-07-01,4.170000076293945,3.880000114440918,3.9200000762939453,4.050000190734863,7302587.0,3.922750234603882
2014-07-02,4.449999809265137,3.990000009536743,4.0,4.389999866485596,26343411.0,4.252067565917969
2014-07-03,4.730000019073486,4.28000020980835,4.420000076293945,4.449999809265137,32397925.0,4.310181617736816
2014-07-04,4.429999828338623,4.050000190734863,4.429999828338623,4.150000095367432,17982547.0,4.019608497619629
2014-07-07,4.150000095367432,4.070000171661377,4.079999923706055,4.119999885559082,7412122.0,3.9905505180358887
2014-07-08,4.170000076293945,4.050000190734863,4.090000152587891,4.119999885559082,5243430.0,3.9905505180358887
2014-07-09,4.170000076293945,4.050000190734863,4.119999885559082,4.050000190734863,5918987.0,3.922750234603882
2014-07-10,4.099999904632568,4.010000228881836,4.050000190734863,4.070000171661377,3695719.0,3.942121982574463
2014-07-11,4.150000095367432,4.059999942779541,4.070000171661377,4.119999885559082,3310372.0,3.9905505180358887
2014-07-14,4.150000095367432,4.039999961853027,4.119999885559082,4.130000114440918,3540523.0,4.000236988067627
2014-07-15,4.130000114440918,4.070000171661377,4.130000114440918,4.110000133514404,2800412.0,3.980865478515625
2014-07-16,4.199999809265137,4.079999923706055,4.110000133514404,4.190000057220459,8728702.0,4.058351993560791
2014-07-17,4.300000190734863,4.119999885559082,4.170000076293945,4.130000114440918,6420691.0,4.000236988067627
2014-07-18,4.25,4.130000114440918,4.139999866485596,4.25,5605263.0,4.116466522216797
2014-07-21,4.269999980926514,4.139999866485596,4.25,4.190000057220459,3511670.0,4.058351993560791
2014-07-22,4.260000228881836,4.150000095367432,4.179999828338623,4.179999828338623,3374337.0,4.048665523529053
2014-07-23,4.230000019073486,4.079999923706055,4.170000076293945,4.110000133514404,4249857.0,3.980865478515625
2014-07-24,4.139999866485596,4.070000171661377,4.110000133514404,4.090000152587891,3401186.0,3.961493968963623
2014-07-25,4.300000190734863,4.099999904632568,4.099999904632568,4.289999961853027,8802126.0,4.155210018157959
2014-07-28,4.389999866485596,4.25,4.360000133514404,4.349999904632568,11269974.0,4.213325023651123
2014-07-29,4.429999828338623,4.309999942779541,4.400000095367432,4.409999847412109,13446804.0,4.271439075469971
2014-07-30,4.590000152587891,4.349999904632568,4.409999847412109,4.46999979019165,17658500.0,4.329554080963135
2014-07-31,4.480000019073486,4.320000171661377,4.449999809265137,4.449999809265137,10141078.0,4.310181617736816
2014-08-01,4.53000020980835,4.21999979019165,4.53000020980835,4.260000228881836,17767368.0,4.126152038574219
2014-08-04,4.320000171661377,4.21999979019165,4.239999771118164,4.309999942779541,5063115.0,4.174581050872803
2014-08-05,4.340000152587891,4.25,4.300000190734863,4.320000171661377,5692259.0,4.184266567230225
2014-08-06,4.309999942779541,4.25,4.300000190734863,4.289999961853027,4907482.0,4.155210018157959
2014-08-07,4.300000190734863,4.239999771118164,4.289999961853027,4.25,4486024.0,4.116466522216797
2014-08-08,4.289999961853027,4.25,4.25,4.260000228881836,2790531.0,4.126152038574219
2014-08-11,4.329999923706055,4.260000228881836,4.269999980926514,4.320000171661377,5063222.0,4.184266567230225
2014-08-12,4.349999904632568,4.289999961853027,4.320000171661377,4.329999923706055,5389125.0,4.193953037261963
2014-08-13,4.380000114440918,4.210000038146973,4.320000171661377,4.349999904632568,5695733.0,4.213325023651123
2014-08-14,4.369999885559082,4.289999961853027,4.340000152587891,4.300000190734863,4599979.0,4.164895534515381
2014-08-15,4.309999942779541,4.269999980926514,4.28000020980835,4.309999942779541,4000745.0,4.174581050872803
2014-08-18,4.360000133514404,4.309999942779541,4.309999942779541,4.349999904632568,4735606.0,4.213325023651123
2014-08-19,4.360000133514404,4.309999942779541,4.349999904632568,4.340000152587891,3942810.0,4.203638553619385
2014-08-20,4.650000095367432,4.349999904632568,4.380000114440918,4.480000019073486,24845283.0,4.339240550994873
2014-08-21,4.5,4.360000133514404,4.46999979019165,4.429999828338623,11834287.0,4.290810585021973
2014-08-22,4.869999885559082,4.389999866485596,4.420000076293945,4.869999885559082,48560771.0,4.716986179351807
2014-08-25,5.210000038146973,4.679999828338623,4.809999942779541,4.889999866485596,50095545.0,4.73635721206665
2014-08-26,5.119999885559082,4.619999885559082,4.829999923706055,4.71999979019165,31274857.0,4.571699142456055
2014-08-27,4.809999942779541,4.550000190734863,4.619999885559082,4.630000114440918,16273208.0,4.484527111053467
2014-08-28,4.710000038146973,4.5,4.639999866485596,4.510000228881836,11817868.0,4.368297100067139
2014-08-29,4.559999942779541,4.460000038146973,4.5,4.550000190734863,6125071.0,4.407041072845459
2014-09-01,4.75,4.519999980926514,4.550000190734863,4.699999809265137,12855127.0,4.5523271560668945
2014-09-02,5.059999942779541,4.71999979019165,4.71999979019165,4.949999809265137,32147619.0,4.7944722175598145
2014-09-03,5.079999923706055,4.820000171661377,4.929999828338623,4.860000133514404,21287957.0,4.707301139831543
2014-09-04,5.059999942779541,4.800000190734863,4.860000133514404,5.03000020980835,23777292.0,4.871959209442139
2014-09-05,5.159999847412109,4.940000057220459,4.989999771118164,5.010000228881836,27604364.0,4.852587699890137
2014-09-09,5.099999904632568,4.920000076293945,5.099999904632568,4.960000038146973,15119962.0,4.804158687591553
2014-09-10,4.949999809265137,4.829999923706055,4.949999809265137,4.900000095367432,10619806.0,4.7460432052612305
2014-09-11,5.239999771118164,4.849999904632568,4.880000114440918,5.03000020980835,26657435.0,4.871959209442139
2014-09-12,5.139999866485596,4.889999866485596,5.0,5.019999980926514,16746665.0,4.862273216247559
2014-09-15,5.139999866485596,5.0,5.0,5.03000020980835,12268498.0,4.871959209442139
2014-09-16,5.03000020980835,4.800000190734863,5.03000020980835,4.820000171661377,12714827.0,4.668557643890381
2014-09-17,5.139999866485596,4.71999979019165,4.820000171661377,5.070000171661377,18829056.0,4.910702228546143
2014-09-18,5.21999979019165,4.980000019073486,5.03000020980835,5.110000133514404,26184939.0,4.949445724487305
2014-09-19,5.170000076293945,4.980000019073486,5.130000114440918,5.070000171661377,12077401.0,4.910702228546143
2014-09-22,5.230000019073486,4.949999809265137,5.0,5.199999809265137,23893453.0,5.036617755889893
2014-09-23,5.349999904632568,5.079999923706055,5.139999866485596,5.230000019073486,29836144.0,5.065675258636475
2014-09-24,5.260000228881836,5.099999904632568,5.150000095367432,5.21999979019165,19508200.0,5.0559892654418945
2014-09-25,5.380000114440918,5.139999866485596,5.199999809265137,5.210000038146973,22453179.0,5.0463032722473145
2014-09-26,5.199999809265137,5.099999904632568,5.179999828338623,5.150000095367432,9850066.0,4.988189697265625
2014-09-29,5.21999979019165,5.090000152587891,5.130000114440918,5.119999885559082,10598110.0,4.959131240844727
2014-09-30,5.170000076293945,5.079999923706055,5.130000114440918,5.119999885559082,9083096.0,4.959131240844727
2014-10-08,5.21999979019165,5.119999885559082,5.139999866485596,5.210000038146973,12648524.0,5.0463032722473145
2014-10-09,5.25,5.090000152587891,5.190000057220459,5.150000095367432,11839698.0,4.988189697265625
2014-10-10,5.150000095367432,5.050000190734863,5.130000114440918,5.070000171661377,9001253.0,4.910702228546143
2014-10-13,5.099999904632568,5.0,5.079999923706055,5.059999942779541,6327654.0,4.9010162353515625
2014-10-14,5.099999904632568,5.0,5.050000190734863,5.0,7336242.0,4.842901706695557
2014-10-15,5.079999923706055,4.920000076293945,5.050000190734863,4.980000019073486,7751384.0,4.823530197143555
2014-10-16,5.03000020980835,4.869999885559082,4.929999828338623,4.880000114440918,8169430.0,4.726672172546387
2014-10-17,4.96999979019165,4.769999980926514,4.889999866485596,4.920000076293945,7153148.0,4.765415191650391
2014-10-20,5.090000152587891,4.909999847412109,4.920000076293945,5.03000020980835,9234508.0,4.871959209442139
2014-10-21,5.070000171661377,4.889999866485596,5.010000228881836,4.900000095367432,6863286.0,4.7460432052612305
2014-10-22,4.940000057220459,4.820000171661377,4.880000114440918,4.829999923706055,4415566.0,4.6782426834106445
2014-10-23,4.869999885559082,4.760000228881836,4.829999923706055,4.849999904632568,4142350.0,4.697614669799805
2014-10-24,4.909999847412109,4.789999961853027,4.840000152587891,4.880000114440918,4369274.0,4.726672172546387
2014-10-27,4.960000038146973,4.820000171661377,4.840000152587891,4.929999828338623,5511307.0,4.775101184844971
2014-10-28,5.0,4.940000057220459,4.980000019073486,4.989999771118164,6551870.0,4.833215713500977
2014-10-29,5.190000057220459,4.960000038146973,5.019999980926514,5.090000152587891,18081316.0,4.930074214935303
2014-10-30,5.480000019073486,5.079999923706055,5.110000133514404,5.260000228881836,32851779.0,5.094732761383057
2014-10-31,5.389999866485596,5.130000114440918,5.289999961853027,5.21999979019165,17143903.0,5.0559892654418945
2014-11-03,5.46999979019165,5.199999809265137,5.199999809265137,5.400000095367432,24357433.0,5.230334281921387
2014-11-04,5.610000133514404,5.320000171661377,5.429999828338623,5.409999847412109,27858153.0,5.24001932144165
2014-11-05,5.570000171661377,5.190000057220459,5.380000114440918,5.440000057220459,24184825.0,5.269076824188232
2014-11-06,5.550000190734863,5.300000190734863,5.349999904632568,5.400000095367432,13710739.0,5.230334281921387
2014-11-07,5.610000133514404,5.260000228881836,5.550000190734863,5.320000171661377,19090778.0,5.152846813201904
2014-11-10,5.849999904632568,5.260000228881836,5.340000152587891,5.849999904632568,47573761.0,5.666194438934326
2014-11-11,5.849999904632568,5.349999904632568,5.849999904632568,5.460000038146973,37013734.0,5.288449287414551
2014-11-12,5.480000019073486,5.25,5.420000076293945,5.449999809265137,14921419.0,5.278762340545654
2014-11-13,5.460000038146973,5.210000038146973,5.449999809265137,5.289999961853027,14445866.0,5.123790264129639
2014-11-14,5.269999980926514,5.119999885559082,5.21999979019165,5.150000095367432,9907820.0,4.988189697265625
2014-11-17,5.289999961853027,5.130000114440918,5.199999809265137,5.230000019073486,9070321.0,5.065675258636475
2014-11-18,5.320000171661377,5.21999979019165,5.25,5.300000190734863,9499384.0,5.1334757804870605
2014-11-19,5.369999885559082,5.199999809265137,5.28000020980835,5.260000228881836,10221187.0,5.094732761383057
2014-11-20,5.260000228881836,5.170000076293945,5.21999979019165,5.230000019073486,6825272.0,5.065675258636475
2014-11-21,5.289999961853027,5.190000057220459,5.289999961853027,5.239999771118164,6852591.0,5.075361251831055
2014-11-24,5.360000133514404,5.239999771118164,5.25,5.349999904632568,11771398.0,5.181905269622803
2014-11-25,5.510000228881836,5.309999942779541,5.309999942779541,5.449999809265137,16061370.0,5.278762340545654
2014-11-26,5.460000038146973,5.320000171661377,5.449999809265137,5.400000095367432,10770599.0,5.230334281921387
2014-11-27,5.420000076293945,5.28000020980835,5.400000095367432,5.340000152587891,11667798.0,5.172219753265381
2014-11-28,5.460000038146973,5.329999923706055,5.349999904632568,5.409999847412109,13490782.0,5.24001932144165
2014-12-01,5.440000057220459,5.28000020980835,5.400000095367432,5.289999961853027,10437526.0,5.123790264129639
2014-12-02,5.369999885559082,5.210000038146973,5.269999980926514,5.289999961853027,10216857.0,5.123790264129639
2014-12-03,5.360000133514404,5.269999980926514,5.28000020980835,5.329999923706055,10748050.0,5.162532806396484
2014-12-04,5.46999979019165,5.309999942779541,5.329999923706055,5.409999847412109,16667631.0,5.24001932144165
2014-12-05,5.400000095367432,5.050000190734863,5.400000095367432,5.230000019073486,14175562.0,5.065675258636475
2014-12-08,5.639999866485596,5.199999809265137,5.25,5.539999961853027,29986225.0,5.365935325622559
2014-12-09,5.960000038146973,5.360000133514404,5.550000190734863,5.409999847412109,45606866.0,5.24001932144165
2014-12-10,5.869999885559082,5.230000019073486,5.409999847412109,5.809999942779541,30239667.0,5.627451419830322
2014-12-11,6.159999847412109,5.710000038146973,5.829999923706055,5.900000095367432,39582831.0,5.714623928070068
2014-12-12,6.079999923706055,5.699999809265137,5.900000095367432,5.78000020980835,21132267.0,5.598394870758057
2014-12-15,5.820000171661377,5.559999942779541,5.800000190734863,5.75,14806015.0,5.569336891174316
2014-12-16,5.820000171661377,5.619999885559082,5.639999866485596,5.75,13866815.0,5.569336891174316
2014-12-17,5.880000114440918,5.599999904632568,5.699999809265137,5.880000114440918,23852376.0,5.695252418518066
2014-12-18,5.960000038146973,5.730000019073486,5.849999904632568,5.789999961853027,18472980.0,5.6080803871154785
2014-12-19,6.070000171661377,5.690000057220459,5.800000190734863,6.039999961853027,39881988.0,5.85022497177124
2014-12-22,6.099999904632568,5.440000057220459,6.099999904632568,5.480000019073486,30856639.0,5.307820796966553
2014-12-23,5.449999809265137,5.159999847412109,5.420000076293945,5.199999809265137,13203035.0,5.036617755889893
2014-12-24,5.28000020980835,5.159999847412109,5.199999809265137,5.269999980926514,10590931.0,5.1044182777404785
2014-12-25,5.389999866485596,5.21999979019165,5.260000228881836,5.340000152587891,8556567.0,5.172219753265381
2014-12-26,5.46999979019165,5.28000020980835,5.329999923706055,5.409999847412109,11160172.0,5.24001932144165
2014-12-29,5.429999828338623,5.260000228881836,5.429999828338623,5.300000190734863,11258967.0,5.1334757804870605
2014-12-30,5.300000190734863,5.059999942779541,5.28000020980835,5.099999904632568,9707265.0,4.939760208129883
2014-12-31,5.170000076293945,5.039999961853027,5.110000133514404,5.159999847412109,5432821.0,4.997874736785889
2015-01-05,5.269999980926514,5.110000133514404,5.130000114440918,5.260000228881836,9241790.0,5.094732761383057
2015-01-06,5.389999866485596,5.179999828338623,5.21999979019165,5.309999942779541,9045183.0,5.143161773681641
2015-01-07,5.309999942779541,5.230000019073486,5.25,5.260000228881836,6203797.0,5.094732761383057
2015-01-08,5.570000171661377,5.150000095367432,5.260000228881836,5.389999866485596,20075633.0,5.220647811889648
2015-01-09,5.71999979019165,5.21999979019165,5.349999904632568,5.5,29296634.0,5.3271918296813965
2015-01-12,5.429999828338623,5.210000038146973,5.429999828338623,5.289999961853027,12304246.0,5.123790264129639
2015-01-13,5.380000114440918,5.239999771118164,5.25,5.269999980926514,6302402.0,5.1044182777404785
2015-01-14,5.300000190734863,5.059999942779541,5.269999980926514,5.139999866485596,7154494.0,4.97850227355957
2015-01-15,5.289999961853027,5.110000133514404,5.150000095367432,5.25,5568321.0,5.085046291351318
2015-01-16,5.260000228881836,5.159999847412109,5.179999828338623,5.25,5597422.0,5.085046291351318
2015-01-19,5.170000076293945,4.769999980926514,5.150000095367432,4.829999923706055,10117622.0,4.6782426834106445
2015-01-20,5.03000020980835,4.849999904632568,4.849999904632568,5.010000228881836,6213630.0,4.852587699890137
2015-01-21,5.21999979019165,4.980000019073486,5.050000190734863,5.199999809265137,8963170.0,5.036617755889893
2015-01-22,5.429999828338623,5.199999809265137,5.25,5.409999847412109,18391903.0,5.24001932144165
2015-01-23,5.53000020980835,5.239999771118164,5.349999904632568,5.409999847412109,17773304.0,5.24001932144165
2015-01-26,5.449999809265137,5.309999942779541,5.329999923706055,5.420000076293945,9474406.0,5.249705791473389
2015-01-27,5.789999961853027,5.320000171661377,5.380000114440918,5.590000152587891,26598408.0,5.414364814758301
2015-01-28,5.730000019073486,5.480000019073486,5.5,5.639999866485596,23172986.0,5.462793350219727
2015-01-29,5.599999904632568,5.429999828338623,5.599999904632568,5.46999979019165,13583344.0,5.298133850097656
2015-01-30,5.5,5.300000190734863,5.429999828338623,5.309999942779541,8589238.0,5.143161773681641
2015-02-02,5.289999961853027,5.170000076293945,5.21999979019165,5.210000038146973,6044108.0,5.0463032722473145
2015-02-03,5.289999961853027,5.199999809265137,5.199999809265137,5.28000020980835,4729281.0,5.114104270935059
2015-02-04,5.369999885559082,5.21999979019165,5.28000020980835,5.260000228881836,7065228.0,5.094732761383057
2015-02-05,5.329999923706055,5.170000076293945,5.329999923706055,5.190000057220459,6521538.0,5.026932239532471
2015-02-06,5.190000057220459,5.010000228881836,5.190000057220459,5.019999980926514,5823124.0,4.862273216247559
2015-02-09,5.059999942779541,4.989999771118164,5.019999980926514,5.039999961853027,2974734.0,4.881645202636719
2015-02-10,5.119999885559082,5.03000020980835,5.050000190734863,5.110000133514404,2976589.0,4.949445724487305
2015-02-11,5.150000095367432,5.099999904632568,5.130000114440918,5.119999885559082,2437240.0,4.959131240844727
2015-02-12,5.239999771118164,5.099999904632568,5.150000095367432,5.230000019073486,4292207.0,5.065675258636475
2015-02-13,5.28000020980835,5.199999809265137,5.210000038146973,5.25,4344543.0,5.085046291351318
2015-02-16,5.329999923706055,5.25,5.25,5.300000190734863,4390441.0,5.1334757804870605
2015-02-17,5.360000133514404,5.289999961853027,5.300000190734863,5.360000133514404,4715768.0,5.191590309143066
2015-02-25,5.539999961853027,5.329999923706055,5.360000133514404,5.400000095367432,7937730.0,5.230334281921387
2015-02-26,5.579999923706055,5.360000133514404,5.440000057220459,5.53000020980835,14289820.0,5.356250286102295
2015-02-27,5.579999923706055,5.460000038146973,5.539999961853027,5.510000228881836,9864847.0,5.336877346038818
2015-03-02,5.53000020980835,5.460000038146973,5.53000020980835,5.519999980926514,9238947.0,5.346563339233398
2015-03-03,5.800000190734863,5.420000076293945,5.5,5.610000133514404,26229081.0,5.433735370635986
2015-03-04,5.670000076293945,5.489999771118164,5.539999961853027,5.590000152587891,10856444.0,5.414364814758301
2015-03-05,5.630000114440918,5.5,5.590000152587891,5.53000020980835,11636741.0,5.356250286102295
2015-03-06,5.730000019073486,5.480000019073486,5.539999961853027,5.619999885559082,15063765.0,5.443421363830566
2015-03-09,5.920000076293945,5.550000190734863,5.590000152587891,5.829999923706055,27815536.0,5.646823406219482
2015-03-10,5.860000133514404,5.690000057220459,5.820000171661377,5.769999980926514,13983357.0,5.588708877563477
2015-03-11,5.800000190734863,5.659999847412109,5.75,5.75,9130752.0,5.569336891174316
2015-03-12,5.789999961853027,5.559999942779541,5.75,5.619999885559082,12847203.0,5.443421363830566
2015-03-13,5.679999828338623,5.550000190734863,5.630000114440918,5.639999866485596,11387414.0,5.462793350219727
2015-03-16,5.769999980926514,5.639999866485596,5.690000057220459,5.760000228881836,17225426.0,5.579022407531738
2015-03-17,5.949999809265137,5.739999771118164,5.760000228881836,5.880000114440918,30401914.0,5.695252418518066
2015-03-18,6.150000095367432,5.800000190734863,5.860000133514404,6.010000228881836,56344909.0,5.821167469024658
2015-03-19,6.150000095367432,5.920000076293945,6.010000228881836,6.039999961853027,37946384.0,5.85022497177124
2015-03-20,6.170000076293945,5.929999828338623,6.03000020980835,6.119999885559082,28833213.0,5.927711009979248
2015-03-23,6.239999771118164,6.090000152587891,6.159999847412109,6.179999828338623,31443070.0,5.985826015472412
2015-03-24,6.300000190734863,5.949999809265137,6.170000076293945,6.230000019073486,41379555.0,6.034255027770996
2015-03-25,6.369999885559082,6.150000095367432,6.210000038146973,6.329999923706055,33245718.0,6.1311140060424805
2015-03-26,6.320000171661377,6.139999866485596,6.289999961853027,6.159999847412109,21785458.0,5.966454982757568
2015-03-27,6.239999771118164,6.119999885559082,6.159999847412109,6.179999828338623,13169016.0,5.985826015472412
2015-03-30,6.400000095367432,6.21999979019165,6.230000019073486,6.269999980926514,29341371.0,6.072999000549316
2015-03-31,6.340000152587891,6.119999885559082,6.309999942779541,6.139999866485596,22232740.0,5.947083473205566
2015-04-01,6.25,6.070000171661377,6.139999866485596,6.210000038146973,16917681.0,6.014883995056152
2015-04-02,6.429999828338623,6.199999809265137,6.21999979019165,6.400000095367432,33219437.0,6.198914527893066
2015-04-03,6.489999771118164,6.289999961853027,6.349999904632568,6.409999847412109,24652007.0,6.208600044250488
2015-04-07,6.619999885559082,6.349999904632568,6.409999847412109,6.570000171661377,33633938.0,6.363572597503662
2015-04-08,6.619999885559082,6.329999923706055,6.599999904632568,6.460000038146973,26171985.0,6.257029056549072
2015-04-09,6.449999809265137,6.170000076293945,6.420000076293945,6.300000190734863,18858919.0,6.10205602645874
2015-04-10,6.579999923706055,6.300000190734863,6.340000152587891,6.519999980926514,29205957.0,6.315144062042236
2015-04-13,6.960000038146973,6.610000133514404,6.75,6.769999980926514,40655477.0,6.5572896003723145
2015-04-14,7.449999809265137,6.670000076293945,6.78000020980835,7.449999809265137,95047015.0,7.21592378616333
2015-04-15,7.440000057220459,7.0,7.440000057220459,7.010000228881836,65068905.0,6.789748191833496
2015-04-16,7.059999942779541,6.639999866485596,6.900000095367432,6.900000095367432,33292396.0,6.683204174041748
2015-04-17,7.340000152587891,6.940000057220459,6.949999809265137,7.239999771118164,56531107.0,7.012521266937256
2015-04-20,7.53000020980835,7.0,7.150000095367432,7.139999866485596,57934824.0,6.915663242340088
2015-04-21,7.28000020980835,6.900000095367432,7.139999866485596,7.190000057220459,32980960.0,6.96409273147583
2015-04-22,7.360000133514404,7.150000095367432,7.199999809265137,7.349999904632568,38317077.0,7.119065761566162
2015-04-23,7.539999961853027,7.239999771118164,7.360000133514404,7.360000133514404,39723532.0,7.128750801086426
2015-04-24,7.380000114440918,7.099999904632568,7.25,7.269999980926514,30749357.0,7.041579246520996
2015-04-27,7.5,7.28000020980835,7.300000190734863,7.360000133514404,34748173.0,7.128750801086426
2015-04-28,7.480000019073486,7.010000228881836,7.400000095367432,7.079999923706055,29933348.0,6.85754919052124
2015-04-29,7.440000057220459,6.920000076293945,7.039999961853027,7.349999904632568,35596275.0,7.119065761566162
2015-04-30,7.400000095367432,7.150000095367432,7.380000114440918,7.159999847412109,20865925.0,6.935035228729248
2015-05-04,7.320000171661377,7.050000190734863,7.170000076293945,7.309999942779541,25398285.0,7.080322265625
2015-05-05,7.340000152587891,6.849999904632568,7.320000171661377,6.889999866485596,25489446.0,6.673518657684326
2015-05-06,7.010000228881836,6.409999847412109,6.949999809265137,6.550000190734863,18993106.0,6.344201564788818
2015-05-07,6.5,6.21999979019165,6.46999979019165,6.289999961853027,14179577.0,6.092370510101318
2015-05-08,6.5,6.340000152587891,6.360000133514404,6.489999771118164,14171016.0,6.286086082458496
2015-05-11,6.71999979019165,6.5,6.539999961853027,6.699999809265137,20217216.0,6.48948860168457
2015-05-12,6.769999980926514,6.639999866485596,6.730000019073486,6.739999771118164,15462911.0,6.528231143951416
2015-05-13,6.960000038146973,6.670000076293945,6.739999771118164,6.760000228881836,21825481.0,6.547602653503418
2015-05-14,6.760000228881836,6.550000190734863,6.71999979019165,6.670000076293945,17249665.0,6.460431098937988
2015-05-15,6.809999942779541,6.550000190734863,6.610000133514404,6.610000133514404,15343156.0,6.402315616607666
2015-05-18,6.710000038146973,6.550000190734863,6.619999885559082,6.639999866485596,12291305.0,6.4313740730285645
2015-05-19,6.800000190734863,6.610000133514404,6.639999866485596,6.800000190734863,18381409.0,6.58634614944458
2015-05-20,6.960000038146973,6.739999771118164,6.820000171661377,6.789999961853027,24148290.0,6.576660633087158
2015-05-21,7.059999942779541,6.760000228881836,6.809999942779541,7.039999961853027,27747769.0,6.818805694580078
2015-05-22,7.199999809265137,6.909999847412109,7.059999942779541,7.159999847412109,35396603.0,6.935035228729248
2015-05-25,7.880000114440918,7.070000171661377,7.070000171661377,7.880000114440918,46750262.0,7.632413387298584
2015-05-26,8.670000076293945,8.100000381469727,8.489999771118164,8.670000076293945,113017143.0,8.397592544555664
2015-05-27,9.539999961853027,8.920000076293945,8.9399995803833,9.539999961853027,70614930.0,9.240257263183594
2015-05-28,10.489999771118164,9.600000381469727,10.399999618530273,9.920000076293945,146391038.0,9.608317375183105
2015-05-29,10.880000114440918,8.930000305175781,9.920000076293945,10.699999809265137,134835684.0,10.363810539245605
2015-06-01,11.680000305175781,9.899999618530273,10.6899995803833,11.289999961853027,106873171.0,10.935273170471191
2015-06-02,11.8100004196167,10.720000267028809,11.180000305175781,11.140000343322754,90928348.0,10.789985656738281
2015-06-03,11.010000228881836,10.479999542236328,11.0,10.529999732971191,59289729.0,10.199149131774902
2015-06-04,10.510000228881836,9.520000457763672,10.5,10.270000457763672,44850373.0,9.947319984436035
2015-06-05,10.710000038146973,10.279999732971191,10.359999656677246,10.420000076293945,50382719.0,10.092606544494629
2015-06-08,10.329999923706055,10.0,10.329999923706055,10.270000457763672,40408402.0,9.947319984436035
2015-06-09,10.260000228881836,10.0,10.260000228881836,10.130000114440918,27573744.0,9.811718940734863
2015-06-10,10.420000076293945,9.930000305175781,10.050000190734863,10.34000015258789,36960293.0,10.015120506286621
2015-06-11,10.390000343322754,10.100000381469727,10.220000267028809,10.319999694824219,29667715.0,9.995749473571777
2015-06-12,10.600000381469727,10.260000228881836,10.319999694824219,10.489999771118164,51524374.0,10.160408020019531
2015-06-15,10.4399995803833,10.069999694824219,10.319999694824219,10.119999885559082,38776779.0,9.802032470703125
2015-06-16,10.09000015258789,9.239999771118164,9.829999923706055,9.390000343322754,34576649.0,9.094968795776367
2015-06-17,9.789999961853027,8.800000190734863,9.180000305175781,9.619999885559082,33917239.0,9.317742347717285
2015-06-18,10.09000015258789,9.279999732971191,9.5,9.579999923706055,31409187.0,9.279000282287598
2015-06-19,9.529999732971191,8.619999885559082,9.390000343322754,8.65999984741211,19695496.0,8.387906074523926
2015-06-23,8.960000038146973,8.0600004196167,8.65999984741211,8.899999618530273,22884361.0,8.620363235473633
2015-06-24,9.399999618530273,8.9399995803833,8.9399995803833,9.229999542236328,24502598.0,8.939996719360352
2015-06-25,9.390000343322754,8.670000076293945,9.229999542236328,8.920000076293945,22812586.0,8.639737129211426
2015-06-26,8.789999961853027,8.029999732971191,8.649999618530273,8.029999732971191,25203495.0,7.777699947357178
2015-06-29,8.399999618530273,7.230000019073486,8.25,7.5,25952941.0,7.264352798461914
2015-06-30,7.989999771118164,6.820000171661377,7.400000095367432,7.960000038146973,28626642.0,7.70989990234375
2015-07-01,8.180000305175781,7.409999847412109,7.800000190734863,7.5,23884421.0,7.264352798461914
2015-07-02,7.619999885559082,6.800000190734863,7.5,6.820000171661377,19814148.0,6.605718612670898
2015-07-03,6.699999809265137,6.110000133514404,6.699999809265137,6.110000133514404,19168066.0,5.9476776123046875
2015-07-06,6.71999979019165,5.5,6.71999979019165,5.710000038146973,28863381.0,5.5583038330078125
2015-07-07,5.579999923706055,5.139999866485596,5.329999923706055,5.139999866485596,15938525.0,5.00344705581665
2015-07-08,5.0,4.630000114440918,4.630000114440918,4.630000114440918,25192084.0,4.506996154785156
2015-07-09,5.090000152587891,4.5,4.5,5.090000152587891,30914689.0,4.954775810241699
2015-07-10,5.599999904632568,5.340000152587891,5.340000152587891,5.599999904632568,24138684.0,5.451225757598877
2015-07-13,6.159999847412109,5.829999923706055,6.0,6.159999847412109,35382500.0,5.996348857879639
2015-07-14,6.71999979019165,6.099999904632568,6.449999809265137,6.340000152587891,49072329.0,6.171566486358643
2015-07-15,6.190000057220459,5.710000038146973,6.159999847412109,5.710000038146973,29522111.0,5.5583038330078125
2015-07-16,5.989999771118164,5.400000095367432,5.53000020980835,5.860000133514404,25633554.0,5.704318523406982
2015-07-17,6.300000190734863,5.730000019073486,5.869999885559082,6.21999979019165,23989630.0,6.054754257202148
2015-07-20,6.449999809265137,6.099999904632568,6.340000152587891,6.260000228881836,27467629.0,6.093692302703857
2015-07-21,6.489999771118164,6.059999942779541,6.139999866485596,6.440000057220459,30091392.0,6.2689104080200195
2015-07-22,6.489999771118164,6.190000057220459,6.380000114440918,6.400000095367432,23464003.0,6.229973316192627
2015-07-23,6.659999847412109,6.369999885559082,6.409999847412109,6.650000095367432,30726314.0,6.473330974578857
2015-07-24,7.010000228881836,6.46999979019165,6.659999847412109,6.570000171661377,41626788.0,6.395456790924072
2015-07-27,6.510000228881836,5.909999847412109,6.099999904632568,5.909999847412109,29985157.0,5.752990245819092
2015-07-28,5.980000019073486,5.329999923706055,5.519999980926514,5.619999885559082,25933586.0,5.4706950187683105
2015-07-29,6.099999904632568,5.630000114440918,5.730000019073486,6.079999923706055,19265431.0,5.918474197387695
2015-07-30,6.380000114440918,5.949999809265137,6.079999923706055,6.039999961853027,28440348.0,5.879537105560303
2015-07-31,6.050000190734863,5.619999885559082,5.889999866485596,5.820000171661377,14982307.0,5.665380954742432
2015-08-03,5.889999866485596,5.449999809265137,5.78000020980835,5.679999828338623,13298199.0,5.52910041809082
2015-08-04,6.079999923706055,5.670000076293945,5.710000038146973,6.070000171661377,17725278.0,5.908740520477295
2015-08-05,6.130000114440918,5.849999904632568,6.03000020980835,5.920000076293945,17661965.0,5.762724876403809
2015-08-06,6.159999847412109,5.699999809265137,5.800000190734863,6.050000190734863,20722911.0,5.889271259307861
2015-08-07,6.449999809265137,6.070000171661377,6.139999866485596,6.389999866485596,30600093.0,6.220238208770752
2015-08-10,7.03000020980835,6.320000171661377,6.480000019073486,7.03000020980835,58005988.0,6.843235969543457
2015-08-11,7.190000057220459,6.78000020980835,7.03000020980835,6.960000038146973,58428132.0,6.775095462799072
2015-08-12,6.929999828338623,6.679999828338623,6.789999961853027,6.699999809265137,28548324.0,6.522002220153809
2015-08-13,6.860000133514404,6.519999980926514,6.599999904632568,6.849999904632568,23441115.0,6.668017864227295
2015-08-14,7.079999923706055,6.78000020980835,6.869999885559082,6.989999771118164,40029788.0,6.804298400878906
2015-08-17,7.599999904632568,6.929999828338623,7.019999980926514,7.360000133514404,52524341.0,7.164468288421631
2015-08-18,7.300000190734863,6.619999885559082,7.260000228881836,6.619999885559082,43893601.0,6.444128036499023
2015-08-19,6.849999904632568,6.059999942779541,6.230000019073486,6.78000020980835,30717173.0,6.59987735748291
2015-08-20,7.059999942779541,6.510000228881836,6.650000095367432,6.900000095367432,35376604.0,6.716689586639404
2015-08-21,7.119999885559082,6.590000152587891,6.900000095367432,6.789999961853027,52679347.0,6.609611511230469
2015-08-24,6.400000095367432,6.110000133514404,6.199999809265137,6.110000133514404,15647690.0,5.9476776123046875
2015-08-25,5.590000152587891,5.5,5.5,5.5,15759368.0,5.353882789611816
2015-08-26,5.679999828338623,4.949999809265137,5.489999771118164,4.949999809265137,31145894.0,4.8184943199157715
2015-08-27,5.300000190734863,4.639999866485596,5.050000190734863,5.110000133514404,18794765.0,4.974244117736816
2015-08-28,5.619999885559082,5.099999904632568,5.210000038146973,5.610000133514404,27252455.0,5.460960388183594
2015-08-31,5.989999771118164,5.409999847412109,5.5,5.590000152587891,38780204.0,5.441492080688477
2015-09-01,5.46999979019165,5.03000020980835,5.380000114440918,5.090000152587891,25579614.0,4.954775810241699
2015-09-02,5.260000228881836,4.650000095367432,4.900000095367432,4.929999828338623,15621806.0,4.799026012420654
2015-09-07,5.21999979019165,5.0,5.050000190734863,5.019999980926514,13151116.0,4.8866353034973145
2015-09-08,5.239999771118164,4.920000076293945,5.039999961853027,5.230000019073486,12462300.0,5.091054916381836
2015-09-09,5.449999809265137,5.210000038146973,5.25,5.409999847412109,21573045.0,5.266273498535156
2015-09-10,5.380000114440918,5.179999828338623,5.309999942779541,5.199999809265137,12810004.0,5.06185245513916
2015-09-11,5.289999961853027,5.110000133514404,5.199999809265137,5.210000038146973,8090655.0,5.071587085723877
2015-09-14,5.28000020980835,4.690000057220459,5.28000020980835,4.730000019073486,14748716.0,4.604338645935059
2015-09-15,4.710000038146973,4.400000095367432,4.699999809265137,4.420000076293945,11096618.0,4.302574634552002
2015-09-16,4.860000133514404,4.460000038146973,4.5,4.840000152587891,11482542.0,4.711416721343994
2015-09-17,4.949999809265137,4.679999828338623,4.800000190734863,4.690000057220459,13570952.0,4.565402030944824
2015-09-18,5.0,4.639999866485596,4.699999809265137,4.840000152587891,13869690.0,4.711416721343994
2015-09-21,5.03000020980835,4.71999979019165,4.71999979019165,5.0,15313206.0,4.867166042327881
2015-09-22,5.099999904632568,4.929999828338623,5.010000228881836,5.039999961853027,13928928.0,4.906103134155273
2015-09-23,5.050000190734863,4.880000114440918,4.900000095367432,4.909999847412109,12084538.0,4.779556751251221
2015-09-24,5.28000020980835,4.949999809265137,4.989999771118164,5.130000114440918,19641348.0,4.993712425231934
2015-09-25,5.050000190734863,4.760000228881836,5.050000190734863,4.860000133514404,14367453.0,4.7308855056762695
2015-09-28,5.239999771118164,4.829999923706055,4.980000019073486,5.150000095367432,20581178.0,5.013181209564209
2015-09-29,5.059999942779541,4.900000095367432,5.010000228881836,4.920000076293945,9831767.0,4.7892913818359375
2015-09-30,5.010000228881836,4.889999866485596,4.949999809265137,4.940000057220459,5458014.0,4.808760166168213
2015-10-08,5.28000020980835,5.019999980926514,5.099999904632568,5.25,18109135.0,5.1105241775512695
2015-10-09,5.78000020980835,5.130000114440918,5.28000020980835,5.78000020980835,33375670.0,5.626444339752197
2015-10-12,6.099999904632568,5.840000152587891,5.960000038146973,6.050000190734863,63162624.0,5.889271259307861
2015-10-13,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.889271259307861
2015-10-14,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.889271259307861
2015-10-15,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.889271259307861
2015-10-16,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.889271259307861
2015-10-19,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.889271259307861
2015-10-20,6.659999847412109,6.210000038146973,6.659999847412109,6.300000190734863,52684720.0,6.132629871368408
2015-10-21,6.230000019073486,5.670000076293945,6.130000114440918,5.670000076293945,39618066.0,5.51936674118042
2015-10-22,6.059999942779541,5.550000190734863,5.550000190734863,6.039999961853027,31441785.0,5.879537105560303
2015-10-23,6.139999866485596,5.860000133514404,5.980000019073486,6.079999923706055,32827477.0,5.918474197387695
2015-10-26,6.590000152587891,6.0,6.130000114440918,6.369999885559082,44269269.0,6.200769424438477
2015-10-27,6.400000095367432,5.96999979019165,6.380000114440918,6.199999809265137,32681932.0,6.035285472869873
2015-10-28,6.409999847412109,6.130000114440918,6.300000190734863,6.190000057220459,28264967.0,6.0255513191223145
2015-10-29,6.420000076293945,6.139999866485596,6.289999961853027,6.309999942779541,26845895.0,6.142363548278809
2015-10-30,6.329999923706055,6.03000020980835,6.320000171661377,6.199999809265137,19532788.0,6.035285472869873
2015-11-02,6.289999961853027,5.849999904632568,6.079999923706055,5.880000114440918,21518689.0,5.723787784576416
2015-11-03,5.960000038146973,5.670000076293945,5.889999866485596,5.710000038146973,15940311.0,5.5583038330078125
2015-11-04,6.0,5.690000057220459,5.730000019073486,5.989999771118164,21678440.0,5.830864429473877
2015-11-05,6.150000095367432,5.949999809265137,5.989999771118164,6.03000020980835,27425733.0,5.869802951812744
2015-11-06,6.159999847412109,5.980000019073486,6.010000228881836,6.139999866485596,24367269.0,5.9768805503845215
2015-11-09,6.269999980926514,6.010000228881836,6.079999923706055,6.170000076293945,26807576.0,6.0060834884643555
2015-11-10,6.159999847412109,6.019999980926514,6.090000152587891,6.119999885559082,19671694.0,5.957411289215088
2015-11-11,6.230000019073486,6.070000171661377,6.110000133514404,6.21999979019165,24385964.0,6.054754257202148
2015-11-12,6.239999771118164,6.019999980926514,6.230000019073486,6.099999904632568,18462158.0,5.9379425048828125
2015-11-13,6.190000057220459,6.0,6.050000190734863,6.039999961853027,17651216.0,5.879537105560303
2015-11-16,6.090000152587891,5.860000133514404,5.920000076293945,6.079999923706055,13578421.0,5.918474197387695
2015-11-17,6.340000152587891,6.050000190734863,6.099999904632568,6.21999979019165,38669446.0,6.054754257202148
2015-11-18,6.269999980926514,6.059999942779541,6.150000095367432,6.190000057220459,22830540.0,6.0255513191223145
2015-11-19,6.429999828338623,6.210000038146973,6.21999979019165,6.369999885559082,37637878.0,6.200769424438477
2015-11-20,6.550000190734863,6.230000019073486,6.320000171661377,6.409999847412109,40051734.0,6.239706516265869
2015-11-23,6.519999980926514,6.260000228881836,6.420000076293945,6.289999961853027,25553915.0,6.122894763946533
2015-11-24,6.289999961853027,6.099999904632568,6.28000020980835,6.239999771118164,15242673.0,6.074223041534424
2015-11-25,6.260000228881836,6.110000133514404,6.21999979019165,6.260000228881836,13037693.0,6.093692302703857
2015-11-26,6.28000020980835,6.159999847412109,6.25,6.190000057220459,13269311.0,6.0255513191223145
2015-11-27,6.130000114440918,5.579999923706055,6.130000114440918,5.860000133514404,23729933.0,5.704318523406982
2015-11-30,5.869999885559082,5.389999866485596,5.869999885559082,5.769999980926514,18051849.0,5.6167097091674805
2015-12-01,5.96999979019165,5.760000228881836,5.820000171661377,5.820000171661377,14995744.0,5.665380954742432
2015-12-02,5.820000171661377,5.599999904632568,5.730000019073486,5.809999942779541,11375010.0,5.655647277832031
2015-12-03,5.900000095367432,5.769999980926514,5.800000190734863,5.869999885559082,9275743.0,5.714052677154541
2015-12-04,5.880000114440918,5.679999828338623,5.880000114440918,5.730000019073486,9634649.0,5.57777214050293
2015-12-07,5.769999980926514,5.699999809265137,5.739999771118164,5.739999771118164,7196786.0,5.587506294250488
2015-12-08,5.730000019073486,5.510000228881836,5.710000038146973,5.53000020980835,7952142.0,5.383086204528809
2015-12-09,5.570000171661377,5.449999809265137,5.53000020980835,5.480000019073486,4992568.0,5.334414482116699
2015-12-10,5.570000171661377,5.449999809265137,5.5,5.460000038146973,4819157.0,5.314945220947266
2015-12-11,5.460000038146973,5.360000133514404,5.460000038146973,5.429999828338623,5622007.0,5.285742282867432
2015-12-14,5.570000171661377,5.329999923706055,5.349999904632568,5.559999942779541,6674024.0,5.412288188934326
2015-12-15,5.639999866485596,5.539999961853027,5.559999942779541,5.570000171661377,5811271.0,5.422023773193359
2015-12-16,5.630000114440918,5.539999961853027,5.630000114440918,5.550000190734863,4210098.0,5.402554988861084
2015-12-17,5.710000038146973,5.53000020980835,5.53000020980835,5.699999809265137,12140142.0,5.5485687255859375
2015-12-18,5.739999771118164,5.579999923706055,5.690000057220459,5.670000076293945,10617486.0,5.51936674118042
2015-12-21,5.820000171661377,5.630000114440918,5.659999847412109,5.760000228881836,10548049.0,5.606975555419922
2015-12-22,5.789999961853027,5.699999809265137,5.760000228881836,5.769999980926514,7914357.0,5.6167097091674805
2015-12-23,5.860000133514404,5.730000019073486,5.769999980926514,5.760000228881836,12040553.0,5.606975555419922
2015-12-24,5.760000228881836,5.590000152587891,5.75,5.619999885559082,6515205.0,5.4706950187683105
2015-12-25,5.769999980926514,5.610000133514404,5.639999866485596,5.699999809265137,7372207.0,5.5485687255859375
2015-12-28,5.800000190734863,5.559999942779541,5.710000038146973,5.570000171661377,9907452.0,5.422023773193359
2015-12-29,5.670000076293945,5.550000190734863,5.570000171661377,5.670000076293945,4780602.0,5.51936674118042
2015-12-30,5.699999809265137,5.599999904632568,5.599999904632568,5.670000076293945,5093784.0,5.51936674118042
2015-12-31,5.949999809265137,5.710000038146973,5.739999771118164,5.739999771118164,27849761.0,5.587506294250488
2016-01-04,5.820000171661377,5.170000076293945,5.760000228881836,5.190000057220459,12376690.0,5.052118301391602
2016-01-05,5.289999961853027,4.909999847412109,5.0,5.119999885559082,10754341.0,4.983978271484375
2016-01-06,5.300000190734863,5.099999904632568,5.150000095367432,5.28000020980835,9924753.0,5.139727592468262
2016-01-07,5.199999809265137,4.809999942779541,5.179999828338623,4.829999923706055,2824800.0,4.7016825675964355
2016-01-08,5.099999904632568,4.75,4.989999771118164,4.960000038146973,9336022.0,4.828228950500488
2016-01-11,4.949999809265137,4.650000095367432,4.869999885559082,4.699999809265137,8149560.0,4.575136184692383
2016-01-12,4.800000190734863,4.650000095367432,4.710000038146973,4.760000228881836,5177555.0,4.633542537689209
2016-01-13,4.809999942779541,4.610000133514404,4.789999961853027,4.639999866485596,4945723.0,4.516730308532715
2016-01-14,4.730000019073486,4.480000019073486,4.5,4.71999979019165,6950012.0,4.5946044921875
2016-01-15,4.710000038146973,4.46999979019165,4.650000095367432,4.510000228881836,4562186.0,4.390183925628662
2016-01-18,4.579999923706055,4.429999828338623,4.460000038146973,4.53000020980835,4839068.0,4.409653186798096
2016-01-19,4.699999809265137,4.489999771118164,4.5,4.659999847412109,6540066.0,4.53619909286499
2016-01-20,4.739999771118164,4.610000133514404,4.650000095367432,4.690000057220459,6292622.0,4.565402030944824
2016-01-21,4.710000038146973,4.480000019073486,4.579999923706055,4.5,5580314.0,4.3804497718811035
2016-01-22,4.590000152587891,4.440000057220459,4.550000190734863,4.550000190734863,3574763.0,4.429121494293213
2016-01-25,4.650000095367432,4.539999961853027,4.590000152587891,4.590000152587891,2985546.0,4.4680585861206055
2016-01-26,4.579999923706055,4.130000114440918,4.539999961853027,4.150000095367432,5804214.0,4.039748191833496
2016-01-27,4.25,3.9000000953674316,4.150000095367432,4.079999923706055,5131864.0,3.9716074466705322
2016-01-28,4.090000152587891,3.869999885559082,4.039999961853027,3.880000114440918,3778324.0,3.776920795440674
2016-01-29,4.050000190734863,3.8299999237060547,3.880000114440918,4.0,4796333.0,3.893733024597168
2016-02-01,4.03000020980835,3.859999895095825,4.03000020980835,3.9200000762939453,3469046.0,3.8158581256866455
2016-02-02,4.050000190734863,3.880000114440918,3.9100000858306885,4.050000190734863,4425190.0,3.9424049854278564
2016-02-03,4.070000171661377,3.9700000286102295,3.9800000190734863,4.059999942779541,2664714.0,3.952138662338257
2016-02-04,4.150000095367432,4.059999942779541,4.059999942779541,4.119999885559082,4073172.0,4.010544776916504
2016-02-05,4.300000190734863,4.099999904632568,4.130000114440918,4.110000133514404,6793377.0,4.0008111000061035
2016-02-15,4.079999923706055,3.869999885559082,3.9600000381469727,4.03000020980835,4126972.0,3.92293643951416
2016-02-16,4.21999979019165,4.050000190734863,4.050000190734863,4.210000038146973,6057814.0,4.098153591156006
2016-02-17,4.340000152587891,4.170000076293945,4.199999809265137,4.300000190734863,8386967.0,4.185762882232666
2016-02-18,4.46999979019165,4.28000020980835,4.300000190734863,4.309999942779541,10716238.0,4.195497512817383
2016-02-19,4.309999942779541,4.239999771118164,4.260000228881836,4.28000020980835,4701768.0,4.166293621063232
2016-02-22,4.429999828338623,4.300000190734863,4.309999942779541,4.389999866485596,7281130.0,4.273371696472168
2016-02-23,4.449999809265137,4.329999923706055,4.400000095367432,4.420000076293945,7552065.0,4.302574634552002
2016-02-24,4.480000019073486,4.340000152587891,4.409999847412109,4.46999979019165,8977795.0,4.351246356964111
2016-02-25,4.46999979019165,4.03000020980835,4.46999979019165,4.059999942779541,9571874.0,3.952138662338257
2016-02-26,4.170000076293945,4.010000228881836,4.099999904632568,4.090000152587891,4640108.0,3.98134183883667
2016-02-29,4.099999904632568,3.819999933242798,4.050000190734863,3.950000047683716,4901309.0,3.8450613021850586
2016-03-01,4.090000152587891,3.9100000858306885,3.9700000286102295,4.059999942779541,4463990.0,3.952138662338257
2016-03-02,4.300000190734863,4.019999980926514,4.019999980926514,4.289999961853027,7303591.0,4.176028728485107
2016-03-03,4.380000114440918,4.25,4.28000020980835,4.269999980926514,6555717.0,4.156559944152832
2016-03-04,4.340000152587891,4.110000133514404,4.260000228881836,4.21999979019165,7643145.0,4.1078877449035645
2016-03-07,4.349999904632568,4.210000038146973,4.230000019073486,4.320000171661377,8302625.0,4.205231189727783
2016-03-08,4.460000038146973,4.119999885559082,4.269999980926514,4.389999866485596,13630701.0,4.273371696472168
2016-03-09,4.289999961853027,4.099999904632568,4.269999980926514,4.190000057220459,7663428.0,4.078685283660889
2016-03-10,4.230000019073486,4.090000152587891,4.21999979019165,4.090000152587891,4315758.0,3.98134183883667
2016-03-11,4.119999885559082,4.03000020980835,4.059999942779541,4.090000152587891,2566445.0,3.98134183883667
2016-03-14,4.25,4.119999885559082,4.130000114440918,4.199999809265137,4853636.0,4.088419437408447
2016-03-15,4.239999771118164,4.170000076293945,4.210000038146973,4.199999809265137,3766509.0,4.088419437408447
2016-03-16,4.25,4.150000095367432,4.210000038146973,4.199999809265137,3903254.0,4.088419437408447
2016-03-17,4.289999961853027,4.190000057220459,4.199999809265137,4.28000020980835,5143728.0,4.166293621063232
2016-03-18,4.380000114440918,4.269999980926514,4.289999961853027,4.349999904632568,7478534.0,4.234434127807617
2016-03-21,4.420000076293945,4.340000152587891,4.380000114440918,4.380000114440918,28850096.0,4.263638019561768
2016-03-22,4.380000114440918,4.300000190734863,4.369999885559082,4.340000152587891,12265054.0,4.224700450897217
2016-03-23,4.360000133514404,4.210000038146973,4.309999942779541,4.300000190734863,19424351.0,4.185762882232666
2016-03-24,4.309999942779541,4.190000057220459,4.25,4.239999771118164,13290412.0,4.127357006072998
2016-03-25,4.46999979019165,4.300000190734863,4.329999923706055,4.360000133514404,24562143.0,4.244168758392334
2016-03-28,4.449999809265137,4.340000152587891,4.369999885559082,4.380000114440918,19603032.0,4.263638019561768
2016-03-29,4.670000076293945,4.389999866485596,4.389999866485596,4.489999771118164,30644452.0,4.3707146644592285
2016-03-30,4.690000057220459,4.380000114440918,4.480000019073486,4.670000076293945,35047449.0,4.545933723449707
2016-03-31,4.949999809265137,4.610000133514404,4.679999828338623,4.920000076293945,40673656.0,4.7892913818359375
2016-04-01,4.840000152587891,4.639999866485596,4.800000190734863,4.690000057220459,24575878.0,4.565402030944824
2016-04-05,4.739999771118164,4.559999942779541,4.690000057220459,4.699999809265137,21563841.0,4.575136184692383
2016-04-06,4.710000038146973,4.599999904632568,4.650000095367432,4.659999847412109,13643516.0,4.53619909286499
2016-04-07,4.699999809265137,4.599999904632568,4.659999847412109,4.610000133514404,12611543.0,4.487527370452881
2016-04-08,4.570000171661377,4.449999809265137,4.570000171661377,4.53000020980835,12952103.0,4.409653186798096
2016-04-11,4.829999923706055,4.539999961853027,4.539999961853027,4.789999961853027,25108149.0,4.662745475769043
2016-04-12,5.099999904632568,4.760000228881836,4.849999904632568,5.010000228881836,43018708.0,4.876900672912598
2016-04-13,5.5,4.989999771118164,4.989999771118164,5.369999885559082,43165226.0,5.2273359298706055
2016-04-14,5.570000171661377,5.230000019073486,5.320000171661377,5.480000019073486,35938079.0,5.334414482116699
2016-04-15,5.550000190734863,5.329999923706055,5.480000019073486,5.449999809265137,23422394.0,5.305211067199707
2016-04-18,5.420000076293945,5.119999885559082,5.400000095367432,5.210000038146973,17743469.0,5.071587085723877
2016-04-19,5.510000228881836,5.159999847412109,5.159999847412109,5.440000057220459,29047299.0,5.295476913452148
2016-04-20,5.460000038146973,5.110000133514404,5.400000095367432,5.269999980926514,17513159.0,5.129992961883545
2016-04-21,5.360000133514404,5.199999809265137,5.309999942779541,5.309999942779541,13507047.0,5.168930530548096
2016-04-22,5.480000019073486,5.179999828338623,5.309999942779541,5.440000057220459,15093761.0,5.295476913452148
2016-04-25,5.519999980926514,5.119999885559082,5.489999771118164,5.25,14846771.0,5.1105241775512695
2016-04-26,5.230000019073486,4.960000038146973,5.230000019073486,5.159999847412109,18095888.0,5.022915840148926
2016-04-27,5.429999828338623,5.050000190734863,5.150000095367432,5.340000152587891,17614367.0,5.19813346862793
2016-04-28,5.340000152587891,5.050000190734863,5.340000152587891,5.239999771118164,13084944.0,5.100789546966553
2016-04-29,5.289999961853027,5.139999866485596,5.28000020980835,5.179999828338623,3792574.0,5.042384147644043
2016-05-03,5.269999980926514,5.130000114440918,5.170000076293945,5.230000019073486,9368127.0,5.091054916381836
2016-05-04,5.400000095367432,5.170000076293945,5.239999771118164,5.210000038146973,15204770.0,5.071587085723877
2016-05-05,5.269999980926514,5.150000095367432,5.269999980926514,5.190000057220459,5188054.0,5.052118301391602
2016-05-06,5.21999979019165,4.769999980926514,5.199999809265137,4.78000020980835,16129134.0,4.653010368347168
2016-05-09,4.739999771118164,4.300000190734863,4.739999771118164,4.300000190734863,20770795.0,4.185762882232666
2016-05-10,4.400000095367432,4.099999904632568,4.21999979019165,4.300000190734863,24337200.0,4.185762882232666
2016-05-11,4.28000020980835,4.099999904632568,4.28000020980835,4.170000076293945,17940322.0,4.0592169761657715
2016-05-12,4.179999828338623,3.940000057220459,4.099999904632568,4.170000076293945,12880278.0,4.0592169761657715
2016-05-13,4.21999979019165,4.099999904632568,4.139999866485596,4.130000114440918,8840400.0,4.020279407501221
2016-05-16,4.230000019073486,4.050000190734863,4.139999866485596,4.21999979019165,10270432.0,4.1078877449035645
2016-05-17,4.21999979019165,4.150000095367432,4.210000038146973,4.170000076293945,6854933.0,4.0592169761657715
2016-05-18,4.150000095367432,3.950000047683716,4.139999866485596,4.010000228881836,20035455.0,3.9034674167633057
2016-05-19,4.059999942779541,3.9600000381469727,3.9700000286102295,4.03000020980835,8638766.0,3.92293643951416
2016-05-20,4.059999942779541,3.9700000286102295,4.0,4.050000190734863,5507227.0,3.9424049854278564
2016-05-23,4.099999904632568,4.050000190734863,4.090000152587891,4.079999923706055,6211450.0,3.9716074466705322
2016-05-24,4.070000171661377,3.9800000190734863,4.059999942779541,4.019999980926514,6866661.0,3.9132018089294434
2016-05-25,4.070000171661377,3.9800000190734863,4.03000020980835,4.010000228881836,7931777.0,3.9034674167633057
2016-05-26,4.03000020980835,3.9000000953674316,4.019999980926514,4.010000228881836,9292074.0,3.9034674167633057
2016-05-27,4.010000228881836,3.950000047683716,4.0,3.990000009536743,5408385.0,3.8839986324310303
2016-05-30,4.019999980926514,3.930000066757202,3.9800000190734863,3.9800000190734863,3757286.0,3.8742642402648926
2016-05-31,4.139999866485596,3.9800000190734863,4.0,4.139999866485596,11709076.0,4.030013561248779
2016-06-01,4.289999961853027,4.110000133514404,4.170000076293945,4.170000076293945,15410292.0,4.0592169761657715
2016-06-02,4.190000057220459,4.110000133514404,4.159999847412109,4.190000057220459,7712404.0,4.078685283660889
2016-06-03,4.210000038146973,4.139999866485596,4.190000057220459,4.210000038146973,7898093.0,4.098153591156006
2016-06-06,4.239999771118164,4.159999847412109,4.21999979019165,4.190000057220459,6805933.0,4.078685283660889
2016-06-07,4.199999809265137,4.110000133514404,4.179999828338623,4.159999847412109,6180068.0,4.049482345581055
2016-06-08,4.170000076293945,4.110000133514404,4.159999847412109,4.159999847412109,5380985.0,4.049482345581055
2016-06-13,4.119999885559082,3.9700000286102295,4.110000133514404,3.9800000190734863,6977354.0,3.8742642402648926
2016-06-14,4.0,3.9200000762939453,3.9600000381469727,3.9800000190734863,7402670.0,3.8742642402648926
2016-06-15,4.039999961853027,3.890000104904175,3.9200000762939453,4.019999980926514,7805764.0,3.9329652786254883
2016-06-16,4.019999980926514,3.9600000381469727,4.019999980926514,3.9800000190734863,7674343.0,3.893831253051758
2016-06-17,4.039999961853027,3.9800000190734863,3.990000009536743,4.0,7538433.0,3.913398265838623
2016-06-20,4.019999980926514,3.930000066757202,4.010000228881836,3.9600000381469727,7059639.0,3.8742644786834717
2016-06-21,4.03000020980835,3.9100000858306885,3.990000009536743,3.950000047683716,8142065.0,3.864480972290039
2016-06-22,3.990000009536743,3.9100000858306885,3.950000047683716,3.9800000190734863,5469682.0,3.893831253051758
2016-06-23,4.0,3.940000057220459,3.9700000286102295,3.950000047683716,5283021.0,3.864480972290039
2016-06-24,3.990000009536743,3.890000104904175,3.9700000286102295,3.940000057220459,8538618.0,3.8546974658966064
2016-06-27,3.990000009536743,3.9100000858306885,3.930000066757202,3.990000009536743,8606022.0,3.9036147594451904
2016-06-28,4.059999942779541,3.950000047683716,3.9700000286102295,4.039999961853027,11543320.0,3.9525322914123535
2016-06-29,4.090000152587891,4.019999980926514,4.039999961853027,4.070000171661377,10992005.0,3.9818832874298096
2016-06-30,4.079999923706055,4.019999980926514,4.070000171661377,4.050000190734863,7370575.0,3.9623160362243652
2016-07-01,4.070000171661377,4.019999980926514,4.050000190734863,4.050000190734863,5256487.0,3.9623160362243652
2016-07-04,4.119999885559082,4.03000020980835,4.039999961853027,4.119999885559082,10937146.0,4.0308003425598145
2016-07-05,4.190000057220459,4.110000133514404,4.119999885559082,4.170000076293945,12955506.0,4.079718112945557
2016-07-06,4.159999847412109,4.090000152587891,4.139999866485596,4.150000095367432,10430879.0,4.060151100158691
2016-07-07,4.25,4.130000114440918,4.139999866485596,4.210000038146973,17410041.0,4.118851184844971
2016-07-08,4.349999904632568,4.159999847412109,4.190000057220459,4.260000228881836,18666794.0,4.167769432067871
2016-07-11,4.389999866485596,4.210000038146973,4.230000019073486,4.28000020980835,20774565.0,4.187335968017578
2016-07-12,4.320000171661377,4.210000038146973,4.300000190734863,4.320000171661377,16431343.0,4.226469993591309
2016-07-13,4.349999904632568,4.28000020980835,4.320000171661377,4.300000190734863,16985696.0,4.206902980804443
2016-07-14,4.300000190734863,4.25,4.289999961853027,4.269999980926514,8825254.0,4.177552700042725
2016-07-15,4.28000020980835,4.239999771118164,4.260000228881836,4.269999980926514,8374074.0,4.177552700042725
2016-07-18,4.269999980926514,4.179999828338623,4.260000228881836,4.210000038146973,7817116.0,4.118851184844971
2016-07-19,4.25,4.179999828338623,4.210000038146973,4.239999771118164,6523056.0,4.148201942443848
2016-07-20,4.260000228881836,4.199999809265137,4.230000019073486,4.21999979019165,5658277.0,4.128634929656982
2016-07-21,4.25,4.199999809265137,4.21999979019165,4.21999979019165,5638600.0,4.128634929656982
2016-07-22,4.230000019073486,4.190000057220459,4.21999979019165,4.199999809265137,5586017.0,4.109067916870117
2016-07-25,4.230000019073486,4.190000057220459,4.190000057220459,4.21999979019165,4812323.0,4.128634929656982
2016-07-26,4.25,4.210000038146973,4.21999979019165,4.25,4920658.0,4.157985210418701
2016-07-27,4.420000076293945,4.099999904632568,4.269999980926514,4.199999809265137,25371535.0,4.109067916870117
2016-07-28,4.179999828338623,4.039999961853027,4.159999847412109,4.110000133514404,13142918.0,4.021017074584961
2016-07-29,4.119999885559082,4.050000190734863,4.110000133514404,4.070000171661377,8314260.0,3.9818832874298096
2016-08-01,4.079999923706055,3.9700000286102295,4.059999942779541,4.079999923706055,7051904.0,3.991666316986084
2016-08-02,4.090000152587891,4.050000190734863,4.059999942779541,4.090000152587891,4489319.0,4.001450061798096
2016-08-03,4.119999885559082,4.050000190734863,4.070000171661377,4.090000152587891,4464797.0,4.001450061798096
2016-08-04,4.110000133514404,4.050000190734863,4.110000133514404,4.099999904632568,4258344.0,4.011233329772949
2016-08-05,4.159999847412109,4.070000171661377,4.079999923706055,4.099999904632568,5182126.0,4.011233329772949
2016-08-08,4.139999866485596,4.050000190734863,4.110000133514404,4.139999866485596,6626820.0,4.05036735534668
2016-08-09,4.170000076293945,4.099999904632568,4.139999866485596,4.159999847412109,9163562.0,4.069934368133545
2016-08-10,4.190000057220459,4.139999866485596,4.159999847412109,4.159999847412109,7311305.0,4.069934368133545
2016-08-11,4.170000076293945,4.079999923706055,4.130000114440918,4.090000152587891,6372688.0,4.001450061798096
2016-08-12,4.159999847412109,4.079999923706055,4.099999904632568,4.150000095367432,4253551.0,4.060151100158691
2016-08-15,4.230000019073486,4.139999866485596,4.150000095367432,4.21999979019165,10887795.0,4.128634929656982
2016-08-16,4.25,4.190000057220459,4.230000019073486,4.210000038146973,8416466.0,4.118851184844971
2016-08-17,4.230000019073486,4.190000057220459,4.21999979019165,4.230000019073486,7071795.0,4.138418197631836
2016-08-18,4.28000020980835,4.21999979019165,4.230000019073486,4.25,11538310.0,4.157985210418701
2016-08-19,4.260000228881836,4.210000038146973,4.25,4.239999771118164,5991166.0,4.148201942443848
2016-08-22,4.239999771118164,4.179999828338623,4.239999771118164,4.190000057220459,5360183.0,4.099285125732422
2016-08-23,4.21999979019165,4.179999828338623,4.190000057220459,4.210000038146973,5902216.0,4.118851184844971
2016-08-24,4.230000019073486,4.190000057220459,4.210000038146973,4.199999809265137,5930889.0,4.109067916870117
2016-08-25,4.190000057220459,4.090000152587891,4.190000057220459,4.130000114440918,8610814.0,4.040584087371826
2016-08-26,4.159999847412109,4.110000133514404,4.130000114440918,4.150000095367432,6490102.0,4.060151100158691
2016-08-29,4.179999828338623,4.119999885559082,4.150000095367432,4.170000076293945,6127599.0,4.079718112945557
2016-08-30,4.190000057220459,4.150000095367432,4.159999847412109,4.170000076293945,3732312.0,4.079718112945557
2016-08-31,4.190000057220459,4.150000095367432,4.159999847412109,4.170000076293945,3400247.0,4.079718112945557
2016-09-01,4.440000057220459,4.239999771118164,4.239999771118164,4.269999980926514,30781111.0,4.177552700042725
2016-09-02,4.269999980926514,4.139999866485596,4.230000019073486,4.199999809265137,16360546.0,4.109067916870117
2016-09-05,4.210000038146973,4.159999847412109,4.190000057220459,4.159999847412109,10170675.0,4.069934368133545
2016-09-06,4.190000057220459,4.110000133514404,4.159999847412109,4.190000057220459,10882990.0,4.099285125732422
2016-09-07,4.210000038146973,4.159999847412109,4.179999828338623,4.179999828338623,9615337.0,4.08950138092041
2016-09-08,4.199999809265137,4.170000076293945,4.179999828338623,4.190000057220459,5701030.0,4.099285125732422
2016-09-09,4.230000019073486,4.170000076293945,4.210000038146973,4.179999828338623,6455452.0,4.08950138092041
2016-09-12,4.130000114440918,4.039999961853027,4.110000133514404,4.070000171661377,9805178.0,3.9818832874298096
2016-09-13,4.090000152587891,4.059999942779541,4.079999923706055,4.079999923706055,3419381.0,3.991666316986084
2016-09-14,4.090000152587891,4.050000190734863,4.059999942779541,4.070000171661377,3371862.0,3.9818832874298096
2016-09-19,4.090000152587891,4.070000171661377,4.070000171661377,4.090000152587891,3259944.0,4.001450061798096
2016-09-20,4.090000152587891,4.059999942779541,4.090000152587891,4.090000152587891,3012175.0,4.001450061798096
2016-09-21,4.119999885559082,4.070000171661377,4.079999923706055,4.110000133514404,4311732.0,4.021017074584961
2016-09-22,4.139999866485596,4.099999904632568,4.119999885559082,4.119999885559082,5935060.0,4.0308003425598145
2016-09-23,4.130000114440918,4.090000152587891,4.119999885559082,4.099999904632568,3801842.0,4.011233329772949
2016-09-26,4.099999904632568,4.03000020980835,4.090000152587891,4.039999961853027,5862954.0,3.9525322914123535
2016-09-27,4.059999942779541,4.010000228881836,4.03000020980835,4.059999942779541,4343752.0,3.9720990657806396
2016-09-28,4.059999942779541,4.019999980926514,4.059999942779541,4.03000020980835,2266546.0,3.942749261856079
2016-09-29,4.059999942779541,4.03000020980835,4.03000020980835,4.039999961853027,2819100.0,3.9525322914123535
2016-09-30,4.059999942779541,4.03000020980835,4.03000020980835,4.050000190734863,2391458.0,3.9623160362243652
2016-10-10,4.110000133514404,4.039999961853027,4.050000190734863,4.099999904632568,5871651.0,4.011233329772949
2016-10-11,4.139999866485596,4.090000152587891,4.090000152587891,4.139999866485596,6459653.0,4.05036735534668
2016-10-12,4.150000095367432,4.110000133514404,4.119999885559082,4.130000114440918,4428756.0,4.040584087371826
2016-10-13,4.159999847412109,4.119999885559082,4.119999885559082,4.159999847412109,4794527.0,4.069934368133545
2016-10-14,4.170000076293945,4.110000133514404,4.139999866485596,4.159999847412109,5682544.0,4.069934368133545
2016-10-17,4.190000057220459,4.110000133514404,4.159999847412109,4.110000133514404,7266264.0,4.021017074584961
2016-10-18,4.239999771118164,4.090000152587891,4.110000133514404,4.230000019073486,13425020.0,4.138418197631836
2016-10-19,4.320000171661377,4.170000076293945,4.300000190734863,4.190000057220459,12614544.0,4.099285125732422
2016-10-20,4.21999979019165,4.150000095367432,4.179999828338623,4.190000057220459,6412896.0,4.099285125732422
2016-10-21,4.25,4.159999847412109,4.190000057220459,4.199999809265137,7929070.0,4.109067916870117
2016-10-24,4.28000020980835,4.179999828338623,4.199999809265137,4.25,13834214.0,4.157985210418701
2016-10-25,4.25,4.210000038146973,4.25,4.239999771118164,9046561.0,4.148201942443848
2016-10-26,4.239999771118164,4.190000057220459,4.21999979019165,4.210000038146973,5861093.0,4.118851184844971
2016-10-27,4.210000038146973,4.179999828338623,4.210000038146973,4.210000038146973,4914293.0,4.118851184844971
2016-10-28,4.230000019073486,4.179999828338623,4.199999809265137,4.210000038146973,5444232.0,4.118851184844971
2016-10-31,4.199999809265137,4.130000114440918,4.199999809265137,4.159999847412109,6110014.0,4.069934368133545
2016-11-01,4.21999979019165,4.150000095367432,4.170000076293945,4.210000038146973,6928495.0,4.118851184844971
2016-11-02,4.199999809265137,4.159999847412109,4.190000057220459,4.179999828338623,4567756.0,4.08950138092041
2016-11-03,4.210000038146973,4.150000095367432,4.159999847412109,4.199999809265137,6934202.0,4.109067916870117
2016-11-04,4.199999809265137,4.150000095367432,4.190000057220459,4.159999847412109,5772237.0,4.069934368133545
2016-11-07,4.21999979019165,4.159999847412109,4.170000076293945,4.210000038146973,8584641.0,4.118851184844971
2016-11-08,4.25,4.199999809265137,4.210000038146973,4.230000019073486,6698745.0,4.138418197631836
2016-11-09,4.260000228881836,4.179999828338623,4.21999979019165,4.21999979019165,7389113.0,4.128634929656982
2016-11-10,4.300000190734863,4.239999771118164,4.239999771118164,4.28000020980835,10261509.0,4.187335968017578
2016-11-11,4.349999904632568,4.260000228881836,4.28000020980835,4.340000152587891,13849673.0,4.246037006378174
2016-11-14,4.519999980926514,4.320000171661377,4.329999923706055,4.409999847412109,24854048.0,4.314521312713623
2016-11-15,4.610000133514404,4.380000114440918,4.5,4.420000076293945,28759958.0,4.324305057525635
2016-11-16,4.559999942779541,4.369999885559082,4.440000057220459,4.46999979019165,23028092.0,4.3732218742370605
2016-11-17,4.639999866485596,4.460000038146973,4.539999961853027,4.489999771118164,24718569.0,4.392788887023926
2016-11-18,4.440000057220459,4.349999904632568,4.429999828338623,4.369999885559082,16053603.0,4.275387287139893
2016-11-21,4.409999847412109,4.329999923706055,4.349999904632568,4.400000095367432,10441645.0,4.3047380447387695
2016-11-22,4.420000076293945,4.369999885559082,4.409999847412109,4.409999847412109,8574911.0,4.314521312713623
2016-11-23,4.420000076293945,4.329999923706055,4.409999847412109,4.349999904632568,9872587.0,4.255820274353027
2016-11-24,4.400000095367432,4.329999923706055,4.360000133514404,4.349999904632568,8228227.0,4.255820274353027
2016-11-25,4.369999885559082,4.269999980926514,4.340000152587891,4.360000133514404,7105371.0,4.265604019165039
2016-11-28,4.449999809265137,4.349999904632568,4.349999904632568,4.400000095367432,9862443.0,4.3047380447387695
2016-11-29,4.400000095367432,4.349999904632568,4.389999866485596,4.360000133514404,7738382.0,4.265604019165039
2016-11-30,4.369999885559082,4.300000190734863,4.360000133514404,4.320000171661377,6394754.0,4.226469993591309
2016-12-01,4.389999866485596,4.329999923706055,4.349999904632568,4.380000114440918,7312637.0,4.2851715087890625
2016-12-02,4.369999885559082,4.300000190734863,4.360000133514404,4.309999942779541,6181994.0,4.216686725616455
2016-12-05,4.329999923706055,4.25,4.300000190734863,4.260000228881836,5832301.0,4.167769432067871
2016-12-06,4.300000190734863,4.25,4.28000020980835,4.260000228881836,3756869.0,4.167769432067871
2016-12-07,4.340000152587891,4.260000228881836,4.28000020980835,4.340000152587891,5262580.0,4.246037006378174
2016-12-08,4.349999904632568,4.300000190734863,4.340000152587891,4.309999942779541,4693900.0,4.216686725616455
2016-12-09,4.349999904632568,4.289999961853027,4.300000190734863,4.329999923706055,3955823.0,4.236253261566162
2016-12-12,4.360000133514404,4.099999904632568,4.329999923706055,4.139999866485596,10354751.0,4.05036735534668
2016-12-13,4.170000076293945,4.099999904632568,4.139999866485596,4.159999847412109,6579615.0,4.069934368133545
2016-12-14,4.150000095367432,4.099999904632568,4.130000114440918,4.119999885559082,5850902.0,4.0308003425598145
2016-12-15,4.150000095367432,4.079999923706055,4.099999904632568,4.139999866485596,4608440.0,4.05036735534668
2016-12-16,4.179999828338623,4.130000114440918,4.150000095367432,4.170000076293945,3726943.0,4.079718112945557
2016-12-19,4.159999847412109,4.119999885559082,4.159999847412109,4.139999866485596,4490860.0,4.05036735534668
2016-12-20,4.360000133514404,4.119999885559082,4.119999885559082,4.25,14416058.0,4.157985210418701
2016-12-21,4.329999923706055,4.199999809265137,4.239999771118164,4.309999942779541,14378576.0,4.216686725616455
2016-12-22,4.320000171661377,4.239999771118164,4.28000020980835,4.260000228881836,7580718.0,4.167769432067871
2016-12-23,4.28000020980835,4.179999828338623,4.28000020980835,4.179999828338623,5683037.0,4.08950138092041
2016-12-26,4.260000228881836,4.130000114440918,4.159999847412109,4.260000228881836,6225098.0,4.167769432067871
2016-12-27,4.25,4.199999809265137,4.25,4.210000038146973,6474338.0,4.118851184844971
2016-12-28,4.230000019073486,4.159999847412109,4.21999979019165,4.179999828338623,3725919.0,4.08950138092041
2016-12-29,4.199999809265137,4.150000095367432,4.179999828338623,4.150000095367432,3807801.0,4.060151100158691
2016-12-30,4.179999828338623,4.139999866485596,4.159999847412109,4.159999847412109,3491020.0,4.069934368133545
2017-01-03,4.230000019073486,4.159999847412109,4.170000076293945,4.21999979019165,4643830.0,4.128634929656982
2017-01-04,4.269999980926514,4.199999809265137,4.21999979019165,4.260000228881836,6389077.0,4.167769432067871
2017-01-05,4.269999980926514,4.230000019073486,4.25,4.25,4602111.0,4.157985210418701
2017-01-06,4.28000020980835,4.199999809265137,4.25,4.269999980926514,6880409.0,4.177552700042725
2017-01-09,4.300000190734863,4.230000019073486,4.260000228881836,4.300000190734863,6253290.0,4.206902980804443
2017-01-10,4.329999923706055,4.269999980926514,4.320000171661377,4.28000020980835,5604440.0,4.187335968017578
2017-01-11,4.320000171661377,4.25,4.28000020980835,4.260000228881836,7062211.0,4.167769432067871
2017-01-12,4.28000020980835,4.21999979019165,4.260000228881836,4.230000019073486,3890672.0,4.138418197631836
2017-01-13,4.25,4.179999828338623,4.21999979019165,4.199999809265137,3502362.0,4.109067916870117
2017-01-16,4.210000038146973,4.010000228881836,4.190000057220459,4.090000152587891,8561305.0,4.001450061798096
2017-01-17,4.099999904632568,4.039999961853027,4.070000171661377,4.099999904632568,5151971.0,4.011233329772949
2017-01-18,4.150000095367432,4.070000171661377,4.090000152587891,4.099999904632568,4693585.0,4.011233329772949
2017-01-19,4.099999904632568,4.059999942779541,4.090000152587891,4.079999923706055,4345499.0,3.991666316986084
2017-01-20,4.130000114440918,4.059999942779541,4.090000152587891,4.119999885559082,5112924.0,4.0308003425598145
2017-01-23,4.159999847412109,4.099999904632568,4.119999885559082,4.150000095367432,6271283.0,4.060151100158691
2017-01-24,4.170000076293945,4.130000114440918,4.150000095367432,4.159999847412109,3992973.0,4.069934368133545
2017-01-25,4.190000057220459,4.139999866485596,4.170000076293945,4.170000076293945,3334199.0,4.079718112945557
2017-01-26,4.199999809265137,4.159999847412109,4.179999828338623,4.179999828338623,2729780.0,4.08950138092041
2017-02-03,4.199999809265137,4.139999866485596,4.179999828338623,4.170000076293945,4015882.0,4.079718112945557
2017-02-06,4.230000019073486,4.139999866485596,4.150000095367432,4.21999979019165,7628830.0,4.128634929656982
2017-02-07,4.21999979019165,4.179999828338623,4.210000038146973,4.190000057220459,2569402.0,4.099285125732422
2017-02-08,4.210000038146973,4.159999847412109,4.190000057220459,4.210000038146973,3552433.0,4.118851184844971
2017-02-09,4.239999771118164,4.179999828338623,4.190000057220459,4.239999771118164,4708876.0,4.148201942443848
2017-02-10,4.360000133514404,4.239999771118164,4.239999771118164,4.289999961853027,12486646.0,4.19711971282959
2017-02-13,4.349999904632568,4.260000228881836,4.329999923706055,4.309999942779541,7403519.0,4.216686725616455
2017-02-14,4.360000133514404,4.289999961853027,4.300000190734863,4.360000133514404,10082499.0,4.265604019165039
2017-02-15,4.449999809265137,4.320000171661377,4.329999923706055,4.360000133514404,19296245.0,4.265604019165039
2017-02-16,4.420000076293945,4.309999942779541,4.349999904632568,4.400000095367432,10504983.0,4.3047380447387695
2017-02-17,4.510000228881836,4.369999885559082,4.400000095367432,4.369999885559082,15142229.0,4.275387287139893
2017-02-20,4.440000057220459,4.360000133514404,4.360000133514404,4.420000076293945,10611176.0,4.324305057525635
2017-02-21,4.429999828338623,4.360000133514404,4.409999847412109,4.389999866485596,10910831.0,4.294954299926758
2017-02-22,4.449999809265137,4.369999885559082,4.400000095367432,4.429999828338623,10461393.0,4.334088325500488
2017-02-23,4.440000057220459,4.360000133514404,4.409999847412109,4.400000095367432,7187822.0,4.3047380447387695
2017-02-24,4.400000095367432,4.349999904632568,4.400000095367432,4.389999866485596,4965428.0,4.294954299926758
2017-02-27,4.409999847412109,4.300000190734863,4.389999866485596,4.320000171661377,6491304.0,4.226469993591309
2017-02-28,4.369999885559082,4.300000190734863,4.320000171661377,4.349999904632568,5218977.0,4.255820274353027
2017-03-01,4.380000114440918,4.329999923706055,4.360000133514404,4.380000114440918,7553809.0,4.2851715087890625
2017-03-02,4.389999866485596,4.309999942779541,4.369999885559082,4.320000171661377,5904958.0,4.226469993591309
2017-03-03,4.349999904632568,4.300000190734863,4.320000171661377,4.329999923706055,5628190.0,4.236253261566162
2017-03-06,4.389999866485596,4.320000171661377,4.320000171661377,4.389999866485596,6425272.0,4.294954299926758
2017-03-07,4.460000038146973,4.360000133514404,4.380000114440918,4.440000057220459,10059001.0,4.3438720703125
2017-03-08,4.440000057220459,4.360000133514404,4.429999828338623,4.400000095367432,5632113.0,4.3047380447387695
2017-03-09,4.440000057220459,4.349999904632568,4.389999866485596,4.380000114440918,7151075.0,4.2851715087890625
2017-03-10,4.380000114440918,4.28000020980835,4.360000133514404,4.300000190734863,6100500.0,4.206902980804443
2017-03-13,4.369999885559082,4.28000020980835,4.300000190734863,4.369999885559082,5654539.0,4.275387287139893
2017-03-14,4.400000095367432,4.329999923706055,4.360000133514404,4.349999904632568,3836901.0,4.255820274353027
2017-03-15,4.360000133514404,4.309999942779541,4.349999904632568,4.340000152587891,2451017.0,4.246037006378174
2017-03-16,4.449999809265137,4.349999904632568,4.349999904632568,4.440000057220459,11360191.0,4.3438720703125
2017-03-17,4.489999771118164,4.400000095367432,4.440000057220459,4.429999828338623,18124422.0,4.334088325500488
2017-03-20,4.429999828338623,4.340000152587891,4.420000076293945,4.409999847412109,9910972.0,4.314521312713623
2017-03-21,4.46999979019165,4.380000114440918,4.400000095367432,4.420000076293945,11059424.0,4.324305057525635
2017-03-22,4.480000019073486,4.329999923706055,4.360000133514404,4.480000019073486,20552482.0,4.3830060958862305
2017-03-23,4.510000228881836,4.349999904632568,4.46999979019165,4.380000114440918,16214273.0,4.2851715087890625
2017-03-24,4.630000114440918,4.360000133514404,4.369999885559082,4.559999942779541,39944209.0,4.461274147033691
2017-03-27,4.78000020980835,4.550000190734863,4.570000171661377,4.630000114440918,42543509.0,4.529758930206299
2017-03-28,4.630000114440918,4.480000019073486,4.599999904632568,4.53000020980835,24392311.0,4.431924343109131
2017-03-29,4.980000019073486,4.5,4.519999980926514,4.980000019073486,50801379.0,4.872180938720703
2017-03-30,5.480000019073486,5.059999942779541,5.179999828338623,5.480000019073486,130381976.0,5.361355781555176
2017-03-31,5.440000057220459,5.0,5.429999828338623,5.300000190734863,110553259.0,5.185252666473389
2017-04-05,5.269999980926514,5.079999923706055,5.130000114440918,5.139999866485596,66373741.0,5.028717517852783
2017-04-06,5.440000057220459,5.03000020980835,5.170000076293945,5.190000057220459,83314964.0,5.077634334564209
2017-04-07,5.079999923706055,4.840000152587891,5.050000190734863,4.920000076293945,56391627.0,4.813479900360107
2017-04-10,5.0,4.829999923706055,4.940000057220459,4.920000076293945,37295076.0,4.813479900360107
2017-04-11,5.239999771118164,4.849999904632568,4.889999866485596,5.150000095367432,66398678.0,5.038500785827637
2017-04-12,5.139999866485596,4.900000095367432,5.090000152587891,4.909999847412109,37477603.0,4.803696155548096
2017-04-13,5.170000076293945,4.820000171661377,4.860000133514404,4.989999771118164,33457555.0,4.881963729858398
2017-04-14,5.050000190734863,4.849999904632568,4.929999828338623,4.880000114440918,24861413.0,4.774346351623535
2017-04-17,4.889999866485596,4.730000019073486,4.820000171661377,4.800000190734863,16999601.0,4.696077823638916
2017-04-18,4.869999885559082,4.710000038146973,4.78000020980835,4.769999980926514,19793895.0,4.666727542877197
2017-04-19,4.760000228881836,4.570000171661377,4.710000038146973,4.650000095367432,18537955.0,4.549325942993164
2017-04-20,4.809999942779541,4.559999942779541,4.639999866485596,4.75,24477749.0,4.647160530090332
2017-04-21,4.730000019073486,4.590000152587891,4.710000038146973,4.599999904632568,13906884.0,4.500408172607422
2017-04-24,4.599999904632568,4.300000190734863,4.599999904632568,4.309999942779541,18977447.0,4.216686725616455
2017-04-25,4.420000076293945,4.25,4.269999980926514,4.329999923706055,12175960.0,4.236253261566162
2017-04-26,4.389999866485596,4.28000020980835,4.340000152587891,4.300000190734863,12664224.0,4.206902980804443
2017-04-27,4.46999979019165,4.139999866485596,4.28000020980835,4.420000076293945,27883230.0,4.324305057525635
2017-04-28,4.46999979019165,4.329999923706055,4.349999904632568,4.460000038146973,18902369.0,4.363439083099365
2017-05-02,4.630000114440918,4.440000057220459,4.440000057220459,4.510000228881836,15672909.0,4.412356853485107
2017-05-03,4.610000133514404,4.460000038146973,4.46999979019165,4.519999980926514,16323206.0,4.422140598297119
2017-05-04,4.550000190734863,4.409999847412109,4.46999979019165,4.480000019073486,14272592.0,4.3830060958862305
2017-05-05,4.519999980926514,4.389999866485596,4.460000038146973,4.400000095367432,13815805.0,4.3047380447387695
2017-05-08,4.400000095367432,4.179999828338623,4.380000114440918,4.230000019073486,16673279.0,4.138418197631836
2017-05-09,4.300000190734863,4.179999828338623,4.210000038146973,4.289999961853027,9506929.0,4.19711971282959
2017-05-10,4.309999942779541,4.079999923706055,4.300000190734863,4.110000133514404,12541667.0,4.021017074584961
2017-05-11,4.21999979019165,3.930000066757202,4.090000152587891,4.179999828338623,19645660.0,4.08950138092041
2017-05-12,4.360000133514404,4.110000133514404,4.130000114440918,4.289999961853027,19718337.0,4.19711971282959
2017-05-15,4.349999904632568,4.190000057220459,4.329999923706055,4.210000038146973,13300086.0,4.118851184844971
2017-05-16,4.28000020980835,4.079999923706055,4.179999828338623,4.260000228881836,12246961.0,4.167769432067871
2017-05-17,4.360000133514404,4.239999771118164,4.239999771118164,4.289999961853027,14587461.0,4.19711971282959
2017-05-18,4.289999961853027,4.21999979019165,4.25,4.230000019073486,9673605.0,4.138418197631836
2017-05-19,4.269999980926514,4.190000057220459,4.239999771118164,4.210000038146973,6021813.0,4.118851184844971
2017-05-22,4.199999809265137,4.110000133514404,4.199999809265137,4.130000114440918,8932031.0,4.040584087371826
2017-05-23,4.150000095367432,4.019999980926514,4.139999866485596,4.039999961853027,6902731.0,3.9525322914123535
2017-05-24,4.090000152587891,3.9600000381469727,4.039999961853027,4.090000152587891,7213342.0,4.001450061798096
2017-05-25,4.159999847412109,4.039999961853027,4.070000171661377,4.150000095367432,7137684.0,4.060151100158691
2017-05-26,4.170000076293945,4.110000133514404,4.159999847412109,4.119999885559082,5617028.0,4.0308003425598145
2017-05-31,4.179999828338623,4.130000114440918,4.139999866485596,4.130000114440918,6352136.0,4.040584087371826
2017-06-01,4.119999885559082,4.0,4.110000133514404,4.010000228881836,7646195.0,3.9231820106506348
2017-06-02,4.099999904632568,3.9700000286102295,4.0,4.079999923706055,6355614.0,3.991666316986084
2017-06-05,4.119999885559082,4.059999942779541,4.099999904632568,4.099999904632568,5023714.0,4.011233329772949
2017-06-06,4.139999866485596,4.070000171661377,4.099999904632568,4.130000114440918,4906537.0,4.040584087371826
2017-06-07,4.210000038146973,4.099999904632568,4.119999885559082,4.199999809265137,11212430.0,4.109067916870117
2017-06-08,4.440000057220459,4.21999979019165,4.230000019073486,4.300000190734863,22148502.0,4.206902980804443
2017-06-09,4.269999980926514,4.190000057220459,4.260000228881836,4.260000228881836,11297719.0,4.167769432067871
2017-06-12,4.309999942779541,4.179999828338623,4.309999942779541,4.190000057220459,8027781.0,4.099285125732422
2017-06-13,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,4.099285125732422
2017-06-14,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,7360213.0,4.510191917419434
2017-06-15,5.050000190734863,4.650000095367432,5.050000190734863,4.71999979019165,72094945.0,4.617809772491455
2017-06-16,4.699999809265137,4.53000020980835,4.610000133514404,4.579999923706055,38259349.0,4.480841159820557
2017-06-19,4.619999885559082,4.480000019073486,4.550000190734863,4.539999961853027,25951554.0,4.441707134246826
2017-06-20,4.550000190734863,4.449999809265137,4.53000020980835,4.510000228881836,22403116.0,4.412356853485107
2017-06-21,4.5,4.409999847412109,4.480000019073486,4.440000057220459,15105371.0,4.3438720703125
2017-06-22,4.440000057220459,4.320000171661377,4.440000057220459,4.329999923706055,16170269.0,4.236253261566162
2017-06-23,4.380000114440918,4.260000228881836,4.320000171661377,4.380000114440918,17186540.0,4.2851715087890625
2017-06-26,4.400000095367432,4.340000152587891,4.369999885559082,4.400000095367432,12356750.0,4.3047380447387695
2017-06-27,4.440000057220459,4.360000133514404,4.369999885559082,4.369999885559082,10613360.0,4.275387287139893
2017-06-28,4.420000076293945,4.28000020980835,4.349999904632568,4.380000114440918,15971798.0,4.2851715087890625
2017-06-29,4.389999866485596,4.340000152587891,4.360000133514404,4.360000133514404,8616143.0,4.265604019165039
2017-06-30,4.340000152587891,4.289999961853027,4.340000152587891,4.309999942779541,6858675.0,4.216686725616455
2017-07-03,4.349999904632568,4.28000020980835,4.329999923706055,4.340000152587891,6881131.0,4.246037006378174
2017-07-04,4.409999847412109,4.340000152587891,4.340000152587891,4.380000114440918,10486624.0,4.2851715087890625
2017-07-05,4.480000019073486,4.320000171661377,4.380000114440918,4.440000057220459,14619963.0,4.3438720703125
2017-07-06,4.550000190734863,4.389999866485596,4.429999828338623,4.5,20291229.0,4.402573108673096
2017-07-07,4.489999771118164,4.440000057220459,4.46999979019165,4.46999979019165,11422247.0,4.3732218742370605
2017-07-10,4.570000171661377,4.440000057220459,4.460000038146973,4.46999979019165,13160201.0,4.3732218742370605
2017-07-11,4.46999979019165,4.349999904632568,4.460000038146973,4.380000114440918,10671498.0,4.2851715087890625
2017-07-12,4.409999847412109,4.239999771118164,4.360000133514404,4.309999942779541,11275609.0,4.216686725616455
2017-07-13,4.420000076293945,4.289999961853027,4.289999961853027,4.369999885559082,10032348.0,4.275387287139893
2017-07-14,4.409999847412109,4.329999923706055,4.360000133514404,4.360000133514404,6792901.0,4.265604019165039
2017-07-17,4.349999904632568,4.119999885559082,4.340000152587891,4.130000114440918,15089858.0,4.040584087371826
2017-07-18,4.179999828338623,4.110000133514404,4.119999885559082,4.179999828338623,5726700.0,4.08950138092041
2017-07-19,4.269999980926514,4.150000095367432,4.170000076293945,4.260000228881836,10102113.0,4.167769432067871
2017-07-20,4.300000190734863,4.230000019073486,4.239999771118164,4.269999980926514,8909280.0,4.177552700042725
2017-07-21,4.269999980926514,4.230000019073486,4.260000228881836,4.269999980926514,6199738.0,4.177552700042725
2017-07-24,4.369999885559082,4.239999771118164,4.260000228881836,4.369999885559082,11768604.0,4.275387287139893
2017-07-25,4.460000038146973,4.329999923706055,4.340000152587891,4.389999866485596,12486376.0,4.294954299926758
2017-07-26,4.380000114440918,4.309999942779541,4.349999904632568,4.360000133514404,7550444.0,4.265604019165039
2017-07-27,4.510000228881836,4.309999942779541,4.329999923706055,4.440000057220459,17024653.0,4.3438720703125
2017-07-28,4.449999809265137,4.380000114440918,4.409999847412109,4.420000076293945,8181832.0,4.324305057525635
2017-07-31,4.429999828338623,4.380000114440918,4.409999847412109,4.429999828338623,9053094.0,4.334088325500488
2017-08-01,4.550000190734863,4.400000095367432,4.429999828338623,4.539999961853027,21376279.0,4.441707134246826
2017-08-02,4.989999771118164,4.519999980926514,4.590000152587891,4.769999980926514,67770756.0,4.666727542877197
2017-08-03,4.840000152587891,4.579999923706055,4.659999847412109,4.829999923706055,46979369.0,4.725428581237793
2017-08-04,4.809999942779541,4.659999847412109,4.760000228881836,4.670000076293945,28995769.0,4.568892955780029
2017-08-07,4.699999809265137,4.559999942779541,4.630000114440918,4.679999828338623,19265217.0,4.578676223754883
2017-08-08,4.769999980926514,4.619999885559082,4.690000057220459,4.699999809265137,21245489.0,4.59824275970459
2017-08-09,4.670000076293945,4.559999942779541,4.670000076293945,4.610000133514404,15077138.0,4.510191917419434
2017-08-10,4.659999847412109,4.5,4.579999923706055,4.53000020980835,15625690.0,4.431924343109131
2017-08-11,4.610000133514404,4.480000019073486,4.5,4.53000020980835,13798915.0,4.431924343109131
2017-08-14,4.599999904632568,4.5,4.510000228881836,4.590000152587891,10421066.0,4.500560283660889
2017-08-15,4.679999828338623,4.559999942779541,4.579999923706055,4.590000152587891,12297106.0,4.500560283660889
2017-08-16,4.610000133514404,4.519999980926514,4.590000152587891,4.570000171661377,8909475.0,4.480949401855469
2017-08-17,4.710000038146973,4.570000171661377,4.570000171661377,4.710000038146973,16492173.0,4.618221282958984
2017-08-18,4.809999942779541,4.659999847412109,4.690000057220459,4.78000020980835,23044663.0,4.686857223510742
2017-08-21,4.800000190734863,4.690000057220459,4.78000020980835,4.739999771118164,12714443.0,4.647636413574219
2017-08-22,4.739999771118164,4.639999866485596,4.730000019073486,4.679999828338623,9919074.0,4.588805675506592
2017-08-23,4.760000228881836,4.639999866485596,4.679999828338623,4.690000057220459,12302761.0,4.598610877990723
2017-08-24,4.710000038146973,4.550000190734863,4.670000076293945,4.570000171661377,11019140.0,4.480949401855469
2017-08-25,4.650000095367432,4.550000190734863,4.550000190734863,4.639999866485596,8458736.0,4.549585342407227
2017-08-28,4.690000057220459,4.619999885559082,4.639999866485596,4.630000114440918,10151192.0,4.539780139923096
2017-08-29,4.71999979019165,4.610000133514404,4.619999885559082,4.71999979019165,11400974.0,4.628026485443115
2017-08-30,4.739999771118164,4.659999847412109,4.730000019073486,4.710000038146973,10562582.0,4.618221282958984
2017-08-31,4.769999980926514,4.690000057220459,4.71999979019165,4.760000228881836,9314665.0,4.667247295379639
2017-09-01,4.769999980926514,4.679999828338623,4.760000228881836,4.699999809265137,11535831.0,4.6084160804748535
2017-09-04,4.710000038146973,4.659999847412109,4.679999828338623,4.690000057220459,9336231.0,4.598610877990723
2017-09-05,4.710000038146973,4.630000114440918,4.679999828338623,4.630000114440918,7245451.0,4.539780139923096
2017-09-06,4.670000076293945,4.590000152587891,4.630000114440918,4.630000114440918,8927527.0,4.539780139923096
2017-09-07,4.650000095367432,4.570000171661377,4.630000114440918,4.610000133514404,8752037.0,4.520170211791992
2017-09-08,4.639999866485596,4.579999923706055,4.599999904632568,4.619999885559082,6060305.0,4.529974937438965
2017-09-11,4.630000114440918,4.559999942779541,4.630000114440918,4.610000133514404,7772081.0,4.520170211791992
2017-09-12,4.610000133514404,4.550000190734863,4.599999904632568,4.579999923706055,7121711.0,4.490754127502441
2017-09-13,4.570000171661377,4.510000228881836,4.570000171661377,4.539999961853027,8241400.0,4.451533794403076
2017-09-14,4.619999885559082,4.510000228881836,4.539999961853027,4.590000152587891,9727530.0,4.500560283660889
2017-09-15,4.599999904632568,4.539999961853027,4.570000171661377,4.590000152587891,5797920.0,4.500560283660889
2017-09-18,4.630000114440918,4.570000171661377,4.579999923706055,4.630000114440918,5569340.0,4.539780139923096
2017-09-19,4.639999866485596,4.550000190734863,4.630000114440918,4.590000152587891,5949800.0,4.500560283660889
2017-09-20,4.619999885559082,4.559999942779541,4.570000171661377,4.619999885559082,4142872.0,4.529974937438965
2017-09-21,4.619999885559082,4.550000190734863,4.610000133514404,4.570000171661377,4327800.0,4.480949401855469
2017-09-22,4.559999942779541,4.480000019073486,4.550000190734863,4.519999980926514,4905604.0,4.431923866271973
2017-09-25,4.510000228881836,4.400000095367432,4.5,4.440000057220459,5386200.0,4.353482723236084
2017-09-26,4.449999809265137,4.400000095367432,4.429999828338623,4.440000057220459,3627928.0,4.353482723236084
2017-09-27,4.449999809265137,4.400000095367432,4.429999828338623,4.440000057220459,3837115.0,4.353482723236084
2017-09-28,4.440000057220459,4.360000133514404,4.420000076293945,4.380000114440918,3731467.0,4.294651985168457
2017-09-29,4.420000076293945,4.369999885559082,4.369999885559082,4.420000076293945,2833820.0,4.333872318267822
2017-10-09,4.480000019073486,4.420000076293945,4.420000076293945,4.46999979019165,4526812.0,4.38289737701416
2017-10-10,4.5,4.449999809265137,4.460000038146973,4.489999771118164,3716613.0,4.402507781982422
2017-10-11,4.539999961853027,4.46999979019165,4.489999771118164,4.510000228881836,5452767.0,4.422119140625
2017-10-12,4.510000228881836,4.449999809265137,4.510000228881836,4.46999979019165,3355900.0,4.38289737701416
2017-10-13,4.510000228881836,4.449999809265137,4.460000038146973,4.5,2900380.0,4.412313461303711
2017-10-16,4.510000228881836,4.400000095367432,4.5,4.449999809265137,5036773.0,4.363287448883057
2017-10-17,4.449999809265137,4.409999847412109,4.420000076293945,4.440000057220459,2583640.0,4.353482723236084
2017-10-18,4.539999961853027,4.420000076293945,4.429999828338623,4.489999771118164,8003747.0,4.402507781982422
2017-10-19,4.460000038146973,4.289999961853027,4.449999809265137,4.300000190734863,10555940.0,4.216210842132568
2017-10-20,4.53000020980835,4.320000171661377,4.320000171661377,4.489999771118164,10548791.0,4.402507781982422
2017-10-23,4.570000171661377,4.489999771118164,4.489999771118164,4.53000020980835,12744194.0,4.4417290687561035
2017-10-24,4.539999961853027,4.449999809265137,4.510000228881836,4.480000019073486,5399734.0,4.392703533172607
2017-10-25,4.480000019073486,4.440000057220459,4.46999979019165,4.460000038146973,3336170.0,4.3730926513671875
2017-10-26,4.550000190734863,4.440000057220459,4.449999809265137,4.519999980926514,6926391.0,4.431923866271973
2017-10-27,4.53000020980835,4.440000057220459,4.5,4.449999809265137,5568523.0,4.363287448883057
2017-10-30,4.449999809265137,4.300000190734863,4.449999809265137,4.349999904632568,6708881.0,4.265235900878906
2017-10-31,4.429999828338623,4.300000190734863,4.340000152587891,4.429999828338623,4367875.0,4.343677043914795
2017-11-01,4.460000038146973,4.320000171661377,4.409999847412109,4.349999904632568,4402306.0,4.265235900878906
2017-11-02,4.420000076293945,4.300000190734863,4.340000152587891,4.320000171661377,4084463.0,4.235820770263672
2017-11-03,4.380000114440918,4.289999961853027,4.309999942779541,4.369999885559082,5384148.0,4.284846782684326
2017-11-06,4.380000114440918,4.320000171661377,4.360000133514404,4.360000133514404,3092882.0,4.275041103363037
2017-11-07,4.400000095367432,4.340000152587891,4.380000114440918,4.369999885559082,3528997.0,4.284846782684326
2017-11-08,4.380000114440918,4.340000152587891,4.360000133514404,4.360000133514404,3140493.0,4.275041103363037
2017-11-09,4.519999980926514,4.409999847412109,4.409999847412109,4.46999979019165,10853682.0,4.38289737701416
2017-11-10,4.449999809265137,4.380000114440918,4.420000076293945,4.420000076293945,6818107.0,4.333872318267822
2017-11-13,4.440000057220459,4.349999904632568,4.409999847412109,4.360000133514404,6277709.0,4.275041103363037
2017-11-14,4.380000114440918,4.320000171661377,4.360000133514404,4.369999885559082,3901767.0,4.284846782684326
2017-11-15,4.369999885559082,4.289999961853027,4.369999885559082,4.309999942779541,4851625.0,4.226015567779541
2017-11-16,4.300000190734863,4.21999979019165,4.28000020980835,4.21999979019165,5211200.0,4.1377692222595215
2017-11-17,4.239999771118164,4.079999923706055,4.230000019073486,4.110000133514404,5853300.0,4.029912948608398
2017-11-20,4.179999828338623,4.010000228881836,4.110000133514404,4.159999847412109,3668600.0,4.078938961029053
2017-11-21,4.179999828338623,4.130000114440918,4.130000114440918,4.150000095367432,2367801.0,4.069133281707764
2017-11-22,4.170000076293945,4.119999885559082,4.150000095367432,4.139999866485596,1962505.0,4.059328079223633
2017-11-23,4.159999847412109,4.110000133514404,4.150000095367432,4.110000133514404,2666063.0,4.029912948608398
2017-11-24,4.139999866485596,4.090000152587891,4.110000133514404,4.130000114440918,1832026.0,4.04952335357666
2017-11-27,4.150000095367432,4.099999904632568,4.119999885559082,4.119999885559082,1822800.0,4.039717674255371
2017-11-28,4.170000076293945,4.110000133514404,4.110000133514404,4.159999847412109,2497060.0,4.078938961029053
2017-11-29,4.190000057220459,4.139999866485596,4.159999847412109,4.179999828338623,2253316.0,4.098548889160156
2017-11-30,4.190000057220459,4.139999866485596,4.179999828338623,4.170000076293945,2189900.0,4.088743686676025
2017-12-01,4.199999809265137,4.150000095367432,4.170000076293945,4.170000076293945,1784700.0,4.088743686676025
2017-12-04,4.210000038146973,4.150000095367432,4.170000076293945,4.159999847412109,2267281.0,4.078938961029053
2017-12-05,4.150000095367432,4.059999942779541,4.150000095367432,4.090000152587891,3089372.0,4.010303020477295
2017-12-06,4.099999904632568,4.039999961853027,4.090000152587891,4.099999904632568,2525133.0,4.020107269287109
2017-12-07,4.119999885559082,4.039999961853027,4.099999904632568,4.110000133514404,3670840.0,4.029912948608398
2017-12-08,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.029912948608398
2017-12-11,4.150000095367432,4.070000171661377,4.090000152587891,4.139999866485596,2935064.0,4.059328079223633
2017-12-12,4.139999866485596,4.090000152587891,4.119999885559082,4.130000114440918,2006819.0,4.04952335357666
2017-12-13,4.159999847412109,4.110000133514404,4.119999885559082,4.150000095367432,1675260.0,4.069133281707764
2017-12-14,4.179999828338623,4.119999885559082,4.150000095367432,4.159999847412109,2303360.0,4.078938961029053
2017-12-15,4.170000076293945,4.099999904632568,4.170000076293945,4.139999866485596,1759233.0,4.059328079223633
2017-12-18,4.139999866485596,4.099999904632568,4.130000114440918,4.119999885559082,1166200.0,4.039717674255371
2017-12-19,4.139999866485596,4.110000133514404,4.130000114440918,4.139999866485596,1146100.0,4.059328079223633
2017-12-20,4.139999866485596,4.079999923706055,4.139999866485596,4.099999904632568,1305396.0,4.020107269287109
2017-12-21,4.119999885559082,4.070000171661377,4.099999904632568,4.110000133514404,1471329.0,4.029912948608398
2017-12-22,4.119999885559082,4.090000152587891,4.110000133514404,4.119999885559082,1537115.0,4.039717674255371
2017-12-25,4.119999885559082,4.050000190734863,4.119999885559082,4.079999923706055,1736182.0,4.000497341156006
2017-12-26,4.110000133514404,4.059999942779541,4.079999923706055,4.090000152587891,2889140.0,4.010303020477295
2017-12-27,4.099999904632568,4.059999942779541,4.090000152587891,4.079999923706055,1812400.0,4.000497341156006
2017-12-28,4.130000114440918,4.050000190734863,4.070000171661377,4.119999885559082,2983415.0,4.039717674255371
2017-12-29,4.150000095367432,4.099999904632568,4.110000133514404,4.150000095367432,1718100.0,4.069133281707764
2018-01-02,4.179999828338623,4.139999866485596,4.150000095367432,4.170000076293945,2175597.0,4.088743686676025
2018-01-03,4.21999979019165,4.159999847412109,4.170000076293945,4.21999979019165,3305854.0,4.1377692222595215
2018-01-04,4.239999771118164,4.170000076293945,4.230000019073486,4.190000057220459,2898826.0,4.108354091644287
2018-01-05,4.21999979019165,4.170000076293945,4.199999809265137,4.199999809265137,2957889.0,4.118159294128418
2018-01-08,4.21999979019165,4.170000076293945,4.190000057220459,4.21999979019165,2618249.0,4.1377692222595215
2018-01-09,4.25,4.190000057220459,4.21999979019165,4.21999979019165,3324056.0,4.1377692222595215
2018-01-10,4.230000019073486,4.150000095367432,4.230000019073486,4.190000057220459,3549922.0,4.108354091644287
2018-01-11,4.190000057220459,4.159999847412109,4.179999828338623,4.179999828338623,1547086.0,4.098548889160156
2018-01-12,4.179999828338623,4.150000095367432,4.179999828338623,4.159999847412109,1474413.0,4.078938961029053
2018-01-15,4.159999847412109,4.079999923706055,4.159999847412109,4.099999904632568,2892431.0,4.020107269287109
2018-01-16,4.119999885559082,4.090000152587891,4.099999904632568,4.119999885559082,1483636.0,4.039717674255371
2018-01-17,4.210000038146973,4.079999923706055,4.110000133514404,4.179999828338623,4072317.0,4.098548889160156
2018-01-18,4.179999828338623,4.139999866485596,4.170000076293945,4.159999847412109,2167597.0,4.078938961029053
2018-01-19,4.190000057220459,4.139999866485596,4.179999828338623,4.150000095367432,3001557.0,4.069133281707764
2018-01-22,4.150000095367432,4.099999904632568,4.150000095367432,4.139999866485596,2522690.0,4.059328079223633
2018-01-23,4.190000057220459,4.119999885559082,4.119999885559082,4.170000076293945,2464243.0,4.088743686676025
2018-01-24,4.199999809265137,4.159999847412109,4.179999828338623,4.179999828338623,2576540.0,4.098548889160156
2018-01-25,4.269999980926514,4.170000076293945,4.179999828338623,4.21999979019165,5092482.0,4.1377692222595215
2018-01-26,4.239999771118164,4.190000057220459,4.210000038146973,4.230000019073486,3788081.0,4.147574424743652
2018-01-29,4.269999980926514,4.190000057220459,4.21999979019165,4.230000019073486,4582538.0,4.147574424743652
2018-01-30,4.230000019073486,4.159999847412109,4.230000019073486,4.210000038146973,2741355.0,4.127964019775391
2018-01-31,4.210000038146973,4.119999885559082,4.210000038146973,4.159999847412109,3618000.0,4.078938961029053
2018-02-01,4.170000076293945,3.9800000190734863,4.130000114440918,4.0,6335700.0,3.922056198120117
2018-02-02,4.0,3.9000000953674316,3.990000009536743,4.0,4353153.0,3.922056198120117
2018-02-05,4.0,3.9600000381469727,3.9800000190734863,3.9600000381469727,2948419.0,3.882835865020752
2018-02-06,3.9600000381469727,3.8399999141693115,3.9600000381469727,3.869999885559082,4191747.0,3.7945895195007324
2018-02-07,3.940000057220459,3.8299999237060547,3.930000066757202,3.859999895095825,2640216.0,3.7847843170166016
2018-02-08,3.890000104904175,3.8399999141693115,3.859999895095825,3.880000114440918,2829098.0,3.8043947219848633
2018-02-09,3.859999895095825,3.7200000286102295,3.8299999237060547,3.759999990463257,3244398.0,3.6867330074310303
2018-02-12,3.8299999237060547,3.7200000286102295,3.7699999809265137,3.819999933242798,2841265.0,3.7455639839172363
2018-02-13,3.930000066757202,3.819999933242798,3.819999933242798,3.8499999046325684,1947217.0,3.7749791145324707
2018-02-14,3.869999885559082,3.8399999141693115,3.8399999141693115,3.859999895095825,2460344.0,3.7847843170166016
2018-02-22,3.9000000953674316,3.859999895095825,3.859999895095825,3.890000104904175,1644256.0,3.814199924468994
2018-02-23,3.9700000286102295,3.890000104904175,3.890000104904175,3.9100000858306885,2444151.0,3.8338100910186768
2018-02-26,3.9600000381469727,3.9100000858306885,3.9200000762939453,3.940000057220459,2677500.0,3.8632256984710693
2018-02-27,3.950000047683716,3.9100000858306885,3.940000057220459,3.9200000762939453,2176800.0,3.8436152935028076
2018-02-28,3.940000057220459,3.890000104904175,3.9100000858306885,3.9100000858306885,1622789.0,3.8338100910186768
2018-03-01,3.950000047683716,3.890000104904175,3.9100000858306885,3.930000066757202,2108000.0,3.8534202575683594
2018-03-02,3.940000057220459,3.9000000953674316,3.930000066757202,3.9200000762939453,1638845.0,3.8436152935028076
2018-03-05,3.9200000762939453,3.890000104904175,3.9200000762939453,3.9100000858306885,1483948.0,3.8338100910186768
2018-03-06,3.940000057220459,3.890000104904175,3.9200000762939453,3.940000057220459,2599850.0,3.8632256984710693
2018-03-07,3.940000057220459,3.9100000858306885,3.9100000858306885,3.940000057220459,2303351.0,3.8632256984710693
2018-03-08,3.9600000381469727,3.9200000762939453,3.9200000762939453,3.950000047683716,1764700.0,3.873030662536621
2018-03-09,4.050000190734863,3.950000047683716,3.9800000190734863,4.0,4263843.0,3.922056198120117
2018-03-12,4.03000020980835,3.9700000286102295,4.0,4.0,2954230.0,3.922056198120117
2018-03-13,4.079999923706055,3.9700000286102295,3.9800000190734863,4.010000228881836,4033020.0,3.931861639022827
2018-03-14,4.0,3.9600000381469727,3.9800000190734863,3.9700000286102295,2280840.0,3.892641067504883
2018-03-15,4.0,3.9200000762939453,3.9200000762939453,3.990000009536743,2551700.0,3.9122512340545654
2018-03-16,4.010000228881836,3.950000047683716,3.9800000190734863,3.9600000381469727,1527300.0,3.882835865020752
2018-03-19,4.039999961853027,3.940000057220459,3.9600000381469727,4.03000020980835,4038565.0,3.951472282409668
2018-03-20,4.019999980926514,3.9700000286102295,3.990000009536743,4.0,1761184.0,3.922056198120117
2018-03-21,4.050000190734863,3.9700000286102295,4.019999980926514,3.990000009536743,2448941.0,3.9122512340545654
2018-03-22,3.990000009536743,3.950000047683716,3.9700000286102295,3.9600000381469727,1625412.0,3.882835865020752
2018-03-23,3.9200000762939453,3.630000114440918,3.9200000762939453,3.690000057220459,6860400.0,3.6180970668792725
2018-03-26,3.7300000190734863,3.569999933242798,3.6600000858306885,3.7100000381469727,2595960.0,3.637707471847534
2018-03-27,4.079999923706055,3.7200000286102295,3.7200000286102295,4.019999980926514,15982980.0,3.941666603088379
2018-03-28,3.9600000381469727,3.819999933242798,3.930000066757202,3.819999933242798,10950814.0,3.7455639839172363
2018-03-29,3.869999885559082,3.799999952316284,3.8499999046325684,3.819999933242798,4013625.0,3.7455639839172363
2018-03-30,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.809999942779541,2808155.0,3.7357585430145264
2018-04-02,3.8299999237060547,3.7699999809265137,3.799999952316284,3.7899999618530273,3044750.0,3.7161481380462646
2018-04-03,3.809999942779541,3.740000009536743,3.759999990463257,3.7899999618530273,2427500.0,3.7161481380462646
2018-04-04,3.799999952316284,3.7699999809265137,3.7899999618530273,3.7799999713897705,1995000.0,3.706343173980713
2018-04-09,3.880000114440918,3.7300000190734863,3.759999990463257,3.8299999237060547,4844700.0,3.755368947982788
2018-04-10,3.819999933242798,3.7699999809265137,3.809999942779541,3.809999942779541,2059600.0,3.7357585430145264
2018-04-11,3.8499999046325684,3.799999952316284,3.809999942779541,3.8299999237060547,2413000.0,3.755368947982788
2018-04-12,3.819999933242798,3.7799999713897705,3.819999933242798,3.7899999618530273,2119301.0,3.7161481380462646
2018-04-13,3.819999933242798,3.759999990463257,3.7899999618530273,3.7799999713897705,2320206.0,3.706343173980713
2018-04-16,3.819999933242798,3.759999990463257,3.7799999713897705,3.799999952316284,2309715.0,3.7259533405303955
2018-04-17,3.809999942779541,3.6600000858306885,3.799999952316284,3.690000057220459,3424101.0,3.6180970668792725
2018-04-18,3.759999990463257,3.6700000762939453,3.7200000286102295,3.740000009536743,2390957.0,3.6671226024627686
2018-04-19,3.7799999713897705,3.740000009536743,3.740000009536743,3.759999990463257,2101578.0,3.6867330074310303
2018-04-20,3.7699999809265137,3.690000057220459,3.740000009536743,3.700000047683716,2100700.0,3.6279022693634033
2018-04-23,3.9800000190734863,3.7699999809265137,3.869999885559082,3.799999952316284,12678378.0,3.7259533405303955
2018-04-24,3.9000000953674316,3.7200000286102295,3.7200000286102295,3.819999933242798,8359561.0,3.7455639839172363
2018-04-25,3.819999933242798,3.759999990463257,3.7799999713897705,3.7899999618530273,3413498.0,3.7161481380462646
2018-04-26,3.809999942779541,3.7300000190734863,3.7799999713897705,3.740000009536743,3204483.0,3.6671226024627686
2018-04-27,3.7899999618530273,3.7100000381469727,3.740000009536743,3.7899999618530273,2541312.0,3.7161481380462646
2018-05-02,3.8499999046325684,3.740000009536743,3.809999942779541,3.7699999809265137,3078112.0,3.696537971496582
2018-05-03,3.880000114440918,3.740000009536743,3.759999990463257,3.869999885559082,6509280.0,3.7945895195007324
2018-05-04,3.9200000762939453,3.8399999141693115,3.8399999141693115,3.880000114440918,4769241.0,3.8043947219848633
2018-05-07,3.9200000762939453,3.859999895095825,3.890000104904175,3.9000000953674316,4489511.0,3.824004888534546
2018-05-08,3.930000066757202,3.859999895095825,3.890000104904175,3.9200000762939453,4615780.0,3.8436152935028076
2018-05-09,4.010000228881836,3.9000000953674316,3.930000066757202,3.950000047683716,11161225.0,3.873030662536621
2018-05-10,3.9700000286102295,3.9000000953674316,3.950000047683716,3.930000066757202,4868237.0,3.8534202575683594
2018-05-11,3.940000057220459,3.890000104904175,3.9200000762939453,3.9000000953674316,2839224.0,3.824004888534546
2018-05-14,3.9200000762939453,3.859999895095825,3.9000000953674316,3.880000114440918,2265814.0,3.8043947219848633
2018-05-15,3.9100000858306885,3.869999885559082,3.890000104904175,3.890000104904175,1649072.0,3.814199924468994
2018-05-16,3.890000104904175,3.8399999141693115,3.869999885559082,3.859999895095825,2483133.0,3.7847843170166016
2018-05-17,3.869999885559082,3.8299999237060547,3.8299999237060547,3.8499999046325684,1559300.0,3.7749791145324707
2018-05-18,3.880000114440918,3.8399999141693115,3.8399999141693115,3.869999885559082,1641839.0,3.7945895195007324
2018-05-21,3.930000066757202,3.880000114440918,3.880000114440918,3.9200000762939453,2500201.0,3.8436152935028076
2018-05-22,3.930000066757202,3.890000104904175,3.9200000762939453,3.9200000762939453,2022365.0,3.8436152935028076
2018-05-23,3.9200000762939453,3.859999895095825,3.9100000858306885,3.859999895095825,1903204.0,3.7847843170166016
2018-05-24,3.869999885559082,3.799999952316284,3.869999885559082,3.809999942779541,3905927.0,3.7357585430145264
2018-05-25,3.809999942779541,3.700000047683716,3.809999942779541,3.740000009536743,3700881.0,3.6671226024627686
2018-05-28,3.75,3.690000057220459,3.75,3.700000047683716,2193321.0,3.6279022693634033
2018-05-29,3.7300000190734863,3.6600000858306885,3.700000047683716,3.6700000762939453,3310306.0,3.5984866619110107
2018-05-30,3.6500000953674316,3.569999933242798,3.6500000953674316,3.5799999237060547,4242679.0,3.510240316390991
2018-05-31,3.630000114440918,3.569999933242798,3.5899999141693115,3.609999895095825,2414795.0,3.5396556854248047
2018-06-01,3.619999885559082,3.5899999141693115,3.619999885559082,3.5999999046325684,1590400.0,3.529850721359253
2018-06-04,3.619999885559082,3.5899999141693115,3.609999895095825,3.5999999046325684,1395732.0,3.529850721359253
2018-06-05,3.619999885559082,3.569999933242798,3.5999999046325684,3.619999885559082,2149750.0,3.5494608879089355
2018-06-06,3.619999885559082,3.5799999237060547,3.609999895095825,3.5999999046325684,1638194.0,3.529850721359253
2018-06-07,3.609999895095825,3.549999952316284,3.5999999046325684,3.559999942779541,2872800.0,3.4906299114227295
2018-06-08,3.569999933242798,3.4200000762939453,3.569999933242798,3.4600000381469727,4282365.0,3.3925788402557373
2018-06-11,3.4600000381469727,3.4100000858306885,3.450000047683716,3.430000066757202,2101801.0,3.363163471221924
2018-06-12,3.5,3.4000000953674316,3.4200000762939453,3.490000009536743,4131111.0,3.421994209289551
2018-06-13,3.4600000381469727,3.319999933242798,3.4600000381469727,3.359999895095825,3621964.0,3.294527053833008
2018-06-14,3.380000114440918,3.3299999237060547,3.359999895095825,3.3499999046325684,2062300.0,3.284722089767456
2018-06-15,3.369999885559082,3.2899999618530273,3.359999895095825,3.319999933242798,1937297.0,3.2553069591522217
2018-06-19,3.299999952316284,3.0,3.299999952316284,3.059999942779541,3991427.0,3.000372886657715
2018-06-20,3.0899999141693115,3.0,3.059999942779541,3.0799999237060547,2179401.0,3.0199832916259766
2018-06-21,3.119999885559082,3.0399999618530273,3.0799999237060547,3.059999942779541,1822327.0,3.000372886657715
2018-06-22,3.0899999141693115,3.009999990463257,3.049999952316284,3.0799999237060547,1830398.0,3.0199832916259766
2018-06-25,3.109999895095825,3.049999952316284,3.0999999046325684,3.059999942779541,1107676.0,3.000372886657715
2018-06-26,3.069999933242798,3.0,3.0299999713897705,3.069999933242798,1062900.0,3.010178327560425
2018-06-27,3.0899999141693115,3.049999952316284,3.059999942779541,3.0799999237060547,858082.0,3.0199832916259766
2018-06-28,3.0899999141693115,3.059999942779541,3.0899999141693115,3.0799999237060547,1015600.0,3.0199832916259766
2018-06-29,3.130000114440918,3.0399999618530273,3.0799999237060547,3.130000114440918,2414539.0,3.0690090656280518
2018-07-02,3.130000114440918,3.059999942779541,3.130000114440918,3.0799999237060547,1718950.0,3.0199832916259766
2018-07-03,3.109999895095825,3.049999952316284,3.059999942779541,3.0899999141693115,1434147.0,3.0297884941101074
2018-07-04,3.0999999046325684,3.059999942779541,3.0999999046325684,3.069999933242798,1018000.0,3.010178327560425
2018-07-05,3.0799999237060547,3.0199999809265137,3.069999933242798,3.0199999809265137,1513675.0,2.9611525535583496
2018-07-06,3.049999952316284,2.9800000190734863,3.0199999809265137,3.009999990463257,1781273.0,2.9513473510742188
2018-07-09,3.059999942779541,2.990000009536743,3.0,3.059999942779541,1144400.0,3.000372886657715
2018-07-10,3.0799999237060547,3.0399999618530273,3.0399999618530273,3.0799999237060547,1750800.0,3.0199832916259766
2018-07-11,3.049999952316284,3.0,3.049999952316284,3.0199999809265137,1005407.0,2.9824557304382324
2018-07-12,3.0999999046325684,3.009999990463257,3.009999990463257,3.0799999237060547,2885497.0,3.0417098999023438
2018-07-13,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,1579694.0,3.0417098999023438
2018-07-16,3.119999885559082,3.069999933242798,3.0899999141693115,3.109999895095825,1962302.0,3.0713367462158203
2018-07-17,3.119999885559082,3.0799999237060547,3.119999885559082,3.109999895095825,1190862.0,3.0713367462158203
2018-07-18,3.119999885559082,3.0799999237060547,3.109999895095825,3.0899999141693115,968500.0,3.0515854358673096
2018-07-19,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0799999237060547,959870.0,3.0417098999023438
2018-07-20,3.119999885559082,3.059999942779541,3.0799999237060547,3.109999895095825,1385300.0,3.0713367462158203
2018-07-23,3.200000047683716,3.0799999237060547,3.109999895095825,3.1500000953674316,1962044.0,3.110839605331421
2018-07-24,3.2300000190734863,3.130000114440918,3.130000114440918,3.200000047683716,2314910.0,3.1602182388305664
2018-07-25,3.2300000190734863,3.1700000762939453,3.190000057220459,3.200000047683716,1610400.0,3.1602182388305664
2018-07-26,3.2899999618530273,3.180000066757202,3.180000066757202,3.2899999618530273,3448377.0,3.249099016189575
2018-07-27,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.2899999618530273,2572813.0,3.249099016189575
2018-07-30,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.2300000190734863,1496720.0,3.189845085144043
2018-07-31,3.259999990463257,3.2200000286102295,3.2300000190734863,3.240000009536743,860600.0,3.199720859527588
2018-08-01,3.2699999809265137,3.190000057220459,3.25,3.190000057220459,1724800.0,3.1503424644470215
2018-08-02,3.2100000381469727,3.049999952316284,3.190000057220459,3.109999895095825,2308801.0,3.0713367462158203
2018-08-03,3.1500000953674316,3.059999942779541,3.0799999237060547,3.0899999141693115,1731400.0,3.0515854358673096
2018-08-06,3.1500000953674316,3.069999933242798,3.0899999141693115,3.109999895095825,2197500.0,3.0713367462158203
2018-08-07,3.359999895095825,3.0799999237060547,3.0999999046325684,3.259999990463257,4881466.0,3.2194721698760986
2018-08-08,3.25,3.180000066757202,3.2300000190734863,3.190000057220459,2352139.0,3.1503424644470215
2018-08-09,3.25,3.1700000762939453,3.1700000762939453,3.2200000286102295,2061428.0,3.179969549179077
2018-08-10,3.2699999809265137,3.200000047683716,3.200000047683716,3.259999990463257,2024013.0,3.2194721698760986
2018-08-13,3.259999990463257,3.1700000762939453,3.240000009536743,3.2300000190734863,1268200.0,3.189845085144043
2018-08-14,3.25,3.190000057220459,3.2300000190734863,3.240000009536743,1038369.0,3.199720859527588
2018-08-15,3.240000009536743,3.1500000953674316,3.240000009536743,3.1600000858306885,1500900.0,3.120715379714966
2018-08-16,3.1500000953674316,3.0799999237060547,3.140000104904175,3.0899999141693115,1574432.0,3.0515854358673096
2018-08-17,3.130000114440918,3.069999933242798,3.109999895095825,3.069999933242798,1084000.0,3.031834125518799
2018-08-20,3.119999885559082,3.049999952316284,3.0799999237060547,3.0899999141693115,1172120.0,3.0515854358673096
2018-08-21,3.1500000953674316,3.0899999141693115,3.0999999046325684,3.130000114440918,833713.0,3.09108829498291
2018-08-22,3.140000104904175,3.0999999046325684,3.119999885559082,3.119999885559082,594300.0,3.0812125205993652
2018-08-23,3.119999885559082,3.069999933242798,3.0999999046325684,3.0999999046325684,943020.0,3.0614612102508545
2018-08-24,3.130000114440918,3.0799999237060547,3.0999999046325684,3.0999999046325684,894204.0,3.0614612102508545
2018-08-27,3.1700000762939453,3.109999895095825,3.119999885559082,3.140000104904175,1490078.0,3.100964069366455
2018-08-28,3.2300000190734863,3.119999885559082,3.130000114440918,3.2100000381469727,3284452.0,3.1700937747955322
2018-08-29,3.200000047683716,3.1500000953674316,3.200000047683716,3.1700000762939453,1342361.0,3.1305909156799316
2018-08-30,3.190000057220459,3.0999999046325684,3.1700000762939453,3.119999885559082,1718200.0,3.0812125205993652
2018-08-31,3.130000114440918,3.069999933242798,3.0999999046325684,3.0899999141693115,1300661.0,3.0515854358673096
2018-09-03,3.109999895095825,3.0799999237060547,3.0899999141693115,3.0899999141693115,784547.0,3.0515854358673096
2018-09-04,3.180000066757202,3.0799999237060547,3.0899999141693115,3.130000114440918,1910331.0,3.09108829498291
2018-09-05,3.140000104904175,3.0799999237060547,3.119999885559082,3.0899999141693115,1065117.0,3.0515854358673096
2018-09-06,3.109999895095825,3.069999933242798,3.0899999141693115,3.0799999237060547,886200.0,3.0417098999023438
2018-09-07,3.109999895095825,3.0399999618530273,3.0799999237060547,3.0899999141693115,1225501.0,3.0515854358673096
2018-09-10,3.0899999141693115,3.009999990463257,3.0899999141693115,3.0299999713897705,1373277.0,2.9923312664031982
2018-09-11,3.0399999618530273,3.009999990463257,3.009999990463257,3.0399999618530273,1222173.0,3.002207040786743
2018-09-12,3.049999952316284,3.0199999809265137,3.0399999618530273,3.0299999713897705,688700.0,2.9923312664031982
2018-09-13,3.059999942779541,3.0299999713897705,3.0399999618530273,3.059999942779541,666101.0,3.021958351135254
2018-09-14,3.0899999141693115,3.0399999618530273,3.059999942779541,3.069999933242798,857316.0,3.031834125518799
2018-09-17,3.069999933242798,3.0299999713897705,3.0399999618530273,3.049999952316284,770534.0,3.012082576751709
2018-09-18,3.0799999237060547,3.0299999713897705,3.049999952316284,3.0799999237060547,1703103.0,3.0417098999023438
2018-09-19,3.109999895095825,3.049999952316284,3.0799999237060547,3.0999999046325684,1927362.0,3.0614612102508545
2018-09-20,3.0999999046325684,3.069999933242798,3.0999999046325684,3.069999933242798,929601.0,3.031834125518799
2018-09-21,3.119999885559082,3.069999933242798,3.0899999141693115,3.109999895095825,1564969.0,3.0713367462158203
2018-09-25,3.119999885559082,3.0799999237060547,3.109999895095825,3.109999895095825,1713670.0,3.0713367462158203
2018-09-26,3.130000114440918,3.0999999046325684,3.109999895095825,3.109999895095825,1463618.0,3.0713367462158203
2018-09-27,3.109999895095825,3.069999933242798,3.109999895095825,3.069999933242798,1303744.0,3.031834125518799
2018-09-28,3.119999885559082,3.0799999237060547,3.0799999237060547,3.119999885559082,1276000.0,3.0812125205993652
2018-10-08,3.0999999046325684,3.0,3.0999999046325684,3.0199999809265137,2001100.0,2.9824557304382324
2018-10-09,3.049999952316284,3.0199999809265137,3.0199999809265137,3.0399999618530273,1216706.0,3.002207040786743
2018-10-10,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,1101800.0,3.002207040786743
2018-10-11,2.990000009536743,2.759999990463257,2.9600000381469727,2.759999990463257,3769600.0,2.7256879806518555
2018-10-12,2.799999952316284,2.5799999237060547,2.740000009536743,2.700000047683716,2691100.0,2.6664340496063232
2018-10-15,2.759999990463257,2.690000057220459,2.690000057220459,2.690000057220459,1762431.0,2.6565585136413574
2018-10-16,2.7100000381469727,2.630000114440918,2.690000057220459,2.630000114440918,1520333.0,2.597304344177246
2018-10-17,2.7100000381469727,2.630000114440918,2.7100000381469727,2.680000066757202,1044976.0,2.6466825008392334
2018-10-18,2.680000066757202,2.559999942779541,2.680000066757202,2.569999933242798,1807200.0,2.5380501747131348
2018-10-19,2.6500000953674316,2.5199999809265137,2.549999952316284,2.640000104904175,1700400.0,2.607179880142212
2018-10-22,2.7799999713897705,2.630000114440918,2.640000104904175,2.740000009536743,2624971.0,2.7059366703033447
2018-10-23,2.759999990463257,2.680000066757202,2.740000009536743,2.700000047683716,1388240.0,2.6664340496063232
2018-10-24,2.740000009536743,2.680000066757202,2.690000057220459,2.7200000286102295,1235300.0,2.686185359954834
2018-10-25,2.859999895095825,2.619999885559082,2.680000066757202,2.7699999809265137,2922400.0,2.7355637550354004
2018-10-26,2.819999933242798,2.7300000190734863,2.799999952316284,2.7699999809265137,2082844.0,2.7355637550354004
2018-10-29,2.7699999809265137,2.7100000381469727,2.7699999809265137,2.7300000190734863,1338900.0,2.696061134338379
2018-10-30,2.7899999618530273,2.7100000381469727,2.7300000190734863,2.7699999809265137,1565437.0,2.7355637550354004
2018-10-31,2.8299999237060547,2.759999990463257,2.7899999618530273,2.799999952316284,2500279.0,2.765190601348877
2018-11-01,2.8299999237060547,2.7699999809265137,2.799999952316284,2.799999952316284,2397900.0,2.765190601348877
2018-11-02,2.890000104904175,2.809999942779541,2.809999942779541,2.869999885559082,4185325.0,2.834320306777954
2018-11-05,2.990000009536743,2.869999885559082,2.9800000190734863,2.9000000953674316,5347190.0,2.863947629928589
2018-11-06,2.9000000953674316,2.8499999046325684,2.880000114440918,2.890000104904175,1953031.0,2.854071855545044
2018-11-07,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.8499999046325684,1724500.0,2.8145689964294434
2018-11-08,2.9000000953674316,2.8399999141693115,2.859999895095825,2.869999885559082,2053225.0,2.834320306777954
2018-11-09,2.880000114440918,2.8299999237060547,2.869999885559082,2.880000114440918,1340100.0,2.844196319580078
2018-11-12,2.9600000381469727,2.8499999046325684,2.880000114440918,2.930000066757202,3232500.0,2.8935744762420654
2018-11-13,3.0,2.880000114440918,2.9000000953674316,2.9800000190734863,5274735.0,2.942953109741211
2018-11-14,3.0199999809265137,2.9600000381469727,2.9800000190734863,2.9800000190734863,3055923.0,2.942953109741211
2018-11-15,3.009999990463257,2.9600000381469727,2.9700000286102295,2.9800000190734863,2318171.0,2.942953109741211
2018-11-16,3.069999933242798,2.990000009536743,3.0,3.0299999713897705,3871181.0,2.9923312664031982
2018-11-19,3.0299999713897705,2.9700000286102295,3.0199999809265137,3.0299999713897705,3503972.0,2.9923312664031982
2018-11-20,3.0199999809265137,2.950000047683716,3.009999990463257,2.950000047683716,2471700.0,2.9133260250091553
2018-11-21,2.9800000190734863,2.9000000953674316,2.940000057220459,2.9700000286102295,2366200.0,2.933077335357666
2018-11-22,2.990000009536743,2.940000057220459,2.9600000381469727,2.9700000286102295,1741220.0,2.933077335357666
2018-11-23,2.9800000190734863,2.869999885559082,2.9700000286102295,2.880000114440918,2125211.0,2.844196319580078
2018-11-26,2.9100000858306885,2.859999895095825,2.9000000953674316,2.880000114440918,1764495.0,2.844196319580078
2018-11-27,2.9100000858306885,2.869999885559082,2.880000114440918,2.9000000953674316,1315570.0,2.863947629928589
2018-11-28,2.940000057220459,2.890000104904175,2.940000057220459,2.930000066757202,1524090.0,2.8935744762420654
2018-11-29,2.950000047683716,2.880000114440918,2.950000047683716,2.890000104904175,1572300.0,2.854071855545044
2018-11-30,2.9000000953674316,2.799999952316284,2.9000000953674316,2.859999895095825,2248490.0,2.8244447708129883
2018-12-03,2.940000057220459,2.880000114440918,2.940000057220459,2.9200000762939453,3567201.0,2.8836989402770996
2018-12-04,2.9600000381469727,2.9000000953674316,2.9200000762939453,2.950000047683716,2641511.0,2.9133260250091553
2018-12-05,2.940000057220459,2.9000000953674316,2.9200000762939453,2.9200000762939453,1530903.0,2.8836989402770996
2018-12-06,2.940000057220459,2.869999885559082,2.940000057220459,2.880000114440918,1722006.0,2.844196319580078
2018-12-07,2.930000066757202,2.880000114440918,2.880000114440918,2.9200000762939453,1837940.0,2.8836989402770996
2018-12-10,2.930000066757202,2.869999885559082,2.9100000858306885,2.890000104904175,2249249.0,2.854071855545044
2018-12-11,2.9100000858306885,2.880000114440918,2.9000000953674316,2.9000000953674316,1307239.0,2.863947629928589
2018-12-12,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9100000858306885,927400.0,2.8738231658935547
2018-12-13,2.950000047683716,2.9000000953674316,2.9200000762939453,2.930000066757202,2157388.0,2.8935744762420654
2018-12-14,2.950000047683716,2.890000104904175,2.9200000762939453,2.890000104904175,1783713.0,2.854071855545044
2018-12-17,2.9000000953674316,2.819999933242798,2.890000104904175,2.859999895095825,2806670.0,2.8244447708129883
2018-12-18,2.8499999046325684,2.7699999809265137,2.8499999046325684,2.799999952316284,2790500.0,2.765190601348877
2018-12-19,2.799999952316284,2.75,2.799999952316284,2.759999990463257,1346103.0,2.7256879806518555
2018-12-20,2.7899999618530273,2.7300000190734863,2.7799999713897705,2.75,1308609.0,2.7158124446868896
2018-12-21,2.759999990463257,2.7100000381469727,2.759999990463257,2.7200000286102295,884400.0,2.686185359954834
2018-12-24,2.7899999618530273,2.700000047683716,2.700000047683716,2.7799999713897705,1977024.0,2.745439291000366
2018-12-25,2.759999990463257,2.6600000858306885,2.759999990463257,2.75,1716824.0,2.7158124446868896
2018-12-26,2.75,2.700000047683716,2.740000009536743,2.7200000286102295,896100.0,2.686185359954834
2018-12-27,2.75,2.680000066757202,2.740000009536743,2.680000066757202,1029940.0,2.6466825008392334
2018-12-28,2.7200000286102295,2.6700000762939453,2.700000047683716,2.6700000762939453,1030539.0,2.6368069648742676
2019-01-02,2.690000057220459,2.6700000762939453,2.690000057220459,2.690000057220459,844100.0,2.6565585136413574
2019-01-03,2.7300000190734863,2.680000066757202,2.680000066757202,2.700000047683716,889800.0,2.6664340496063232
2019-01-04,2.7699999809265137,2.6700000762939453,2.680000066757202,2.75,2159955.0,2.7158124446868896
2019-01-07,2.799999952316284,2.759999990463257,2.680000066757202,2.7799999713897705,2578751.0,2.745439291000366
2019-01-08,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.745439291000366
2019-01-09,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.745439291000366
2019-01-10,3.7100000381469727,3.549999952316284,3.630000114440918,3.7100000381469727,53153771.0,3.6638779640197754
2019-01-11,3.6500000953674316,3.3399999141693115,3.6500000953674316,3.369999885559082,48646514.0,3.3281044960021973
2019-01-14,3.299999952316284,3.1500000953674316,3.2300000190734863,3.180000066757202,31419314.0,3.1404666900634766
2019-01-15,3.2300000190734863,3.130000114440918,3.2100000381469727,3.190000057220459,20605038.0,3.1503424644470215
2019-01-16,3.2200000286102295,3.130000114440918,3.180000066757202,3.180000066757202,16216994.0,3.1404666900634766
2019-01-17,3.180000066757202,3.0999999046325684,3.1600000858306885,3.0999999046325684,13981152.0,3.0614612102508545
2019-01-18,3.130000114440918,3.059999942779541,3.130000114440918,3.109999895095825,13379102.0,3.0713367462158203
2019-01-21,3.119999885559082,3.0399999618530273,3.0899999141693115,3.0899999141693115,11647785.0,3.0515854358673096
2019-01-22,3.0899999141693115,3.049999952316284,3.069999933242798,3.069999933242798,5692125.0,3.031834125518799
2019-01-23,3.109999895095825,3.049999952316284,3.059999942779541,3.0899999141693115,7468602.0,3.0515854358673096
2019-01-24,3.0899999141693115,3.049999952316284,3.069999933242798,3.0899999141693115,7225365.0,3.0515854358673096
2019-01-25,3.140000104904175,3.0299999713897705,3.069999933242798,3.0299999713897705,13829600.0,2.9923312664031982
2019-01-28,3.059999942779541,2.9700000286102295,3.0299999713897705,2.9800000190734863,8174900.0,2.942953109741211
2019-01-29,2.9700000286102295,2.799999952316284,2.9700000286102295,2.9200000762939453,8147202.0,2.8836989402770996
2019-01-30,2.930000066757202,2.869999885559082,2.880000114440918,2.880000114440918,3672379.0,2.844196319580078
2019-01-31,2.930000066757202,2.819999933242798,2.869999885559082,2.8399999141693115,5398700.0,2.8046934604644775
2019-02-01,2.9100000858306885,2.8399999141693115,2.859999895095825,2.9100000858306885,6448378.0,2.8738231658935547
2019-02-11,2.9800000190734863,2.9000000953674316,2.9000000953674316,2.9800000190734863,7523361.0,2.942953109741211
2019-02-12,3.049999952316284,2.9800000190734863,2.9800000190734863,3.0299999713897705,9544530.0,2.9923312664031982
2019-02-13,3.059999942779541,3.009999990463257,3.0199999809265137,3.049999952316284,9725957.0,3.012082576751709
2019-02-14,3.1600000858306885,3.0299999713897705,3.0399999618530273,3.130000114440918,12954661.0,3.09108829498291
2019-02-15,3.130000114440918,3.049999952316284,3.0999999046325684,3.0799999237060547,11153622.0,3.0417098999023438
2019-02-18,3.1500000953674316,3.0799999237060547,3.0799999237060547,3.1500000953674316,11409184.0,3.110839605331421
2019-02-19,3.2200000286102295,3.119999885559082,3.1500000953674316,3.1700000762939453,15541677.0,3.1305909156799316
2019-02-20,3.190000057220459,3.119999885559082,3.1700000762939453,3.140000104904175,10435423.0,3.100964069366455
2019-02-21,3.180000066757202,3.119999885559082,3.1500000953674316,3.1700000762939453,11780968.0,3.1305909156799316
2019-02-22,3.2899999618530273,3.1600000858306885,3.180000066757202,3.2699999809265137,16561344.0,3.2293477058410645
2019-02-25,3.490000009536743,3.2200000286102295,3.2899999618530273,3.430000066757202,22948700.0,3.3873586654663086
2019-02-26,3.700000047683716,3.3499999046325684,3.440000057220459,3.4600000381469727,31083684.0,3.4169857501983643
2019-02-27,3.490000009536743,3.359999895095825,3.4800000190734863,3.4200000762939453,18195280.0,3.3774828910827637
2019-02-28,3.450000047683716,3.299999952316284,3.380000114440918,3.3399999141693115,15498229.0,3.2984774112701416
2019-03-01,3.380000114440918,3.299999952316284,3.3499999046325684,3.3299999237060547,12957803.0,3.288601875305176
2019-03-04,3.430000066757202,3.3299999237060547,3.3299999237060547,3.369999885559082,17297356.0,3.3281044960021973
2019-03-05,3.4000000953674316,3.319999933242798,3.3499999046325684,3.4000000953674316,12909492.0,3.357731580734253
2019-03-06,3.490000009536743,3.369999885559082,3.380000114440918,3.490000009536743,18661309.0,3.44661283493042
2019-03-07,3.5999999046325684,3.4700000286102295,3.509999990463257,3.5399999618530273,19001765.0,3.4959909915924072
2019-03-08,3.509999990463257,3.2200000286102295,3.5,3.240000009536743,16986267.0,3.199720859527588
2019-03-11,3.559999942779541,3.259999990463257,3.2699999809265137,3.559999942779541,22768755.0,3.515742301940918
2019-03-12,3.5999999046325684,3.450000047683716,3.5899999141693115,3.5199999809265137,21693091.0,3.4762396812438965
2019-03-13,3.680000066757202,3.440000057220459,3.5299999713897705,3.569999933242798,20739393.0,3.525618314743042
2019-03-14,3.549999952316284,3.3399999141693115,3.549999952316284,3.430000066757202,13143114.0,3.3873586654663086
2019-03-15,3.5199999809265137,3.4100000858306885,3.430000066757202,3.440000057220459,8791216.0,3.3972344398498535
2019-03-18,3.5299999713897705,3.390000104904175,3.440000057220459,3.509999990463257,9340111.0,3.4663641452789307
2019-03-19,3.559999942779541,3.490000009536743,3.5299999713897705,3.5299999713897705,11000452.0,3.4861154556274414
2019-03-20,3.630000114440918,3.4600000381469727,3.509999990463257,3.5799999237060547,15161339.0,3.535493850708008
2019-03-21,3.609999895095825,3.5399999618530273,3.5999999046325684,3.549999952316284,13498084.0,3.505866765975952
2019-03-22,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.505866765975952
2019-03-25,4.25,3.8499999046325684,3.9100000858306885,4.010000228881836,72139566.0,3.960148334503174
2019-03-26,4.409999847412109,3.7100000381469727,3.880000114440918,4.409999847412109,87462509.0,4.355175018310547
2019-03-27,4.809999942779541,4.139999866485596,4.139999866485596,4.570000171661377,101220501.0,4.513186454772949
2019-03-28,4.769999980926514,4.300000190734863,4.420000076293945,4.349999904632568,73063650.0,4.295921325683594
2019-03-29,4.269999980926514,4.0,4.159999847412109,4.150000095367432,48830172.0,4.098407745361328
2019-04-01,4.349999904632568,4.099999904632568,4.110000133514404,4.269999980926514,43485825.0,4.216916084289551
2019-04-02,4.329999923706055,4.199999809265137,4.269999980926514,4.21999979019165,35537964.0,4.167537212371826
2019-04-03,4.269999980926514,4.139999866485596,4.179999828338623,4.239999771118164,25872335.0,4.187288761138916
2019-04-04,4.309999942779541,4.170000076293945,4.260000228881836,4.21999979019165,25386471.0,4.167537212371826
2019-04-08,4.300000190734863,4.159999847412109,4.230000019073486,4.25,28138097.0,4.197164535522461
2019-04-09,4.25,4.159999847412109,4.179999828338623,4.170000076293945,18892873.0,4.118159294128418
2019-04-10,4.179999828338623,4.050000190734863,4.139999866485596,4.179999828338623,20617724.0,4.128034591674805
2019-04-11,4.170000076293945,4.070000171661377,4.139999866485596,4.070000171661377,12285372.0,4.019402503967285
2019-04-12,4.199999809265137,4.019999980926514,4.019999980926514,4.159999847412109,15058827.0,4.108283519744873
2019-04-15,4.230000019073486,4.059999942779541,4.210000038146973,4.059999942779541,13823547.0,4.009526252746582
2019-04-16,4.110000133514404,4.010000228881836,4.059999942779541,4.090000152587891,10246535.0,4.039154052734375
2019-04-17,4.119999885559082,4.070000171661377,4.110000133514404,4.110000133514404,9482620.0,4.058905124664307
2019-04-18,4.110000133514404,4.039999961853027,4.099999904632568,4.050000190734863,9114700.0,3.9996511936187744
2019-04-19,4.079999923706055,4.010000228881836,4.050000190734863,4.059999942779541,8526305.0,4.009526252746582
2019-04-22,4.179999828338623,4.070000171661377,4.090000152587891,4.110000133514404,16169382.0,4.058905124664307
2019-04-23,4.119999885559082,4.019999980926514,4.090000152587891,4.050000190734863,10071900.0,3.9996511936187744
2019-04-24,4.070000171661377,3.940000057220459,4.050000190734863,4.050000190734863,8016578.0,3.9996511936187744
2019-04-25,4.059999942779541,3.7100000381469727,4.039999961853027,3.759999990463257,12664554.0,3.7132561206817627
2019-04-26,3.7899999618530273,3.6500000953674316,3.75,3.6500000953674316,11012400.0,3.604623794555664
2019-05-06,3.509999990463257,3.299999952316284,3.509999990463257,3.3499999046325684,10184251.0,3.3083531856536865
2019-05-07,3.430000066757202,3.3399999141693115,3.359999895095825,3.4100000858306885,6207048.0,3.367607355117798
2019-05-08,3.490000009536743,3.3299999237060547,3.369999885559082,3.440000057220459,4936222.0,3.3972344398498535
2019-05-09,3.440000057220459,3.390000104904175,3.440000057220459,3.390000104904175,2889676.0,3.347856044769287
2019-05-10,3.490000009536743,3.3299999237060547,3.4000000953674316,3.4600000381469727,5904694.0,3.4169857501983643
2019-05-13,3.490000009536743,3.390000104904175,3.430000066757202,3.490000009536743,5803877.0,3.44661283493042
2019-05-14,3.4800000190734863,3.4200000762939453,3.440000057220459,3.430000066757202,3695324.0,3.3873586654663086
2019-05-15,3.7699999809265137,3.440000057220459,3.440000057220459,3.6700000762939453,14572717.0,3.624375104904175
2019-05-16,3.680000066757202,3.559999942779541,3.6500000953674316,3.5999999046325684,9742976.0,3.5552451610565186
2019-05-17,3.890000104904175,3.5399999618530273,3.5899999141693115,3.630000114440918,16289413.0,3.5848724842071533
2019-05-20,3.5799999237060547,3.4200000762939453,3.559999942779541,3.490000009536743,8062152.0,3.44661283493042
2019-05-21,3.5799999237060547,3.4600000381469727,3.4800000190734863,3.5399999618530273,6065052.0,3.4959909915924072
2019-05-22,3.5399999618530273,3.440000057220459,3.5399999618530273,3.4600000381469727,4610401.0,3.4169857501983643
2019-05-23,3.450000047683716,3.359999895095825,3.450000047683716,3.369999885559082,4094100.0,3.3281044960021973
2019-05-24,3.450000047683716,3.3499999046325684,3.380000114440918,3.369999885559082,2932901.0,3.3281044960021973
2019-05-27,3.4600000381469727,3.369999885559082,3.390000104904175,3.450000047683716,3347163.0,3.4071102142333984
2019-05-28,3.490000009536743,3.4100000858306885,3.450000047683716,3.4200000762939453,4089600.0,3.3774828910827637
2019-05-29,3.4700000286102295,3.359999895095825,3.4100000858306885,3.390000104904175,6091544.0,3.347856044769287
2019-05-30,3.369999885559082,3.319999933242798,3.3299999237060547,3.3499999046325684,3826781.0,3.3083531856536865
2019-05-31,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.359999895095825,2431780.0,3.3182287216186523
2019-06-03,3.4000000953674316,3.309999942779541,3.390000104904175,3.3299999237060547,3009600.0,3.288601875305176
2019-06-04,3.569999933242798,3.2899999618530273,3.319999933242798,3.4100000858306885,7928775.0,3.367607355117798
2019-06-05,3.559999942779541,3.4000000953674316,3.549999952316284,3.4200000762939453,6184156.0,3.3774828910827637
2019-06-06,3.4000000953674316,3.319999933242798,3.390000104904175,3.380000114440918,4689613.0,3.337980270385742
2019-06-10,3.369999885559082,3.299999952316284,3.369999885559082,3.3399999141693115,3934032.0,3.2984774112701416
2019-06-11,3.440000057220459,3.319999933242798,3.319999933242798,3.430000066757202,5610623.0,3.3873586654663086
2019-06-12,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.4000000953674316,4445525.0,3.357731580734253
2019-06-13,3.430000066757202,3.3499999046325684,3.4100000858306885,3.4200000762939453,4171426.0,3.3774828910827637
2019-06-14,3.4200000762939453,3.359999895095825,3.4000000953674316,3.369999885559082,3230500.0,3.3281044960021973
2019-06-17,3.380000114440918,3.3499999046325684,3.369999885559082,3.369999885559082,2384499.0,3.3281044960021973
2019-06-18,3.5399999618530273,3.4100000858306885,3.430000066757202,3.4700000286102295,11220434.0,3.4473202228546143
2019-06-19,3.6500000953674316,3.4600000381469727,3.559999942779541,3.569999933242798,14204534.0,3.5466666221618652
2019-06-20,3.6500000953674316,3.4800000190734863,3.5199999809265137,3.5999999046325684,13083186.0,3.5764706134796143
2019-06-21,3.609999895095825,3.5299999713897705,3.5899999141693115,3.569999933242798,11344924.0,3.5466666221618652
2019-06-24,3.549999952316284,3.490000009536743,3.5299999713897705,3.509999990463257,6268040.0,3.4870588779449463
2019-06-25,3.509999990463257,3.4000000953674316,3.509999990463257,3.450000047683716,5909800.0,3.4274511337280273
2019-06-26,3.4700000286102295,3.430000066757202,3.430000066757202,3.440000057220459,2327394.0,3.4175164699554443
2019-06-27,3.4700000286102295,3.440000057220459,3.440000057220459,3.450000047683716,2302587.0,3.4274511337280273
2019-06-28,3.509999990463257,3.390000104904175,3.4600000381469727,3.4700000286102295,5737700.0,3.4473202228546143
2019-07-01,3.549999952316284,3.5,3.5399999618530273,3.5399999618530273,7171839.0,3.516862630844116
2019-07-02,3.5799999237060547,3.5,3.549999952316284,3.5199999809265137,6538141.0,3.4969935417175293
2019-07-03,3.509999990463257,3.4200000762939453,3.5,3.4600000381469727,5306900.0,3.4373855590820312
2019-07-04,3.4800000190734863,3.430000066757202,3.4600000381469727,3.440000057220459,3756636.0,3.4175164699554443
2019-07-05,3.5,3.430000066757202,3.440000057220459,3.4800000190734863,3545166.0,3.4572548866271973
2019-07-08,3.490000009536743,3.359999895095825,3.450000047683716,3.369999885559082,4435970.0,3.3479738235473633
2019-07-09,3.390000104904175,3.3499999046325684,3.369999885559082,3.390000104904175,2612500.0,3.3678431510925293
2019-07-10,3.390000104904175,3.3299999237060547,3.380000114440918,3.3399999141693115,2784901.0,3.3181698322296143
2019-07-11,3.390000104904175,3.3299999237060547,3.359999895095825,3.3399999141693115,2656206.0,3.3181698322296143
2019-07-12,3.359999895095825,3.3299999237060547,3.3399999141693115,3.3499999046325684,1719673.0,3.3281044960021973
2019-07-15,3.369999885559082,3.299999952316284,3.3499999046325684,3.359999895095825,2985238.0,3.3380391597747803
2019-07-16,3.369999885559082,3.3299999237060547,3.359999895095825,3.369999885559082,2060545.0,3.3479738235473633
2019-07-17,3.380000114440918,3.3499999046325684,3.359999895095825,3.369999885559082,2051926.0,3.3479738235473633
2019-07-18,3.359999895095825,3.3299999237060547,3.359999895095825,3.3299999237060547,1939600.0,3.3082351684570312
2019-07-19,3.390000104904175,3.3299999237060547,3.3499999046325684,3.3499999046325684,2527020.0,3.3281044960021973
2019-07-22,3.3499999046325684,3.2699999809265137,3.3399999141693115,3.2699999809265137,2823300.0,3.2486274242401123
2019-07-23,3.2799999713897705,3.240000009536743,3.2699999809265137,3.2699999809265137,2494594.0,3.2486274242401123
2019-07-24,3.299999952316284,3.259999990463257,3.2799999713897705,3.299999952316284,2444178.0,3.2784314155578613
2019-07-25,3.299999952316284,3.2799999713897705,3.299999952316284,3.2899999618530273,1068267.0,3.2684967517852783
2019-07-26,3.3299999237060547,3.2699999809265137,3.2899999618530273,3.309999942779541,2131040.0,3.2883658409118652
2019-07-29,3.309999942779541,3.2699999809265137,3.309999942779541,3.2699999809265137,1316657.0,3.2486274242401123
2019-07-30,3.299999952316284,3.2699999809265137,3.2699999809265137,3.299999952316284,2471495.0,3.2784314155578613
2019-07-31,3.309999942779541,3.25,3.299999952316284,3.259999990463257,1523920.0,3.2386927604675293
2019-08-01,3.2799999713897705,3.240000009536743,3.2699999809265137,3.25,1815339.0,3.2287580966949463
2019-08-02,3.2300000190734863,3.1500000953674316,3.2300000190734863,3.1700000762939453,3075500.0,3.1492810249328613
2019-08-05,3.1700000762939453,3.119999885559082,3.1700000762939453,3.119999885559082,1855700.0,3.0996077060699463
2019-08-06,3.069999933242798,2.880000114440918,3.069999933242798,2.9700000286102295,5538478.0,2.9505882263183594
2019-08-07,2.990000009536743,2.9600000381469727,2.9800000190734863,2.9700000286102295,1789942.0,2.9505882263183594
2019-08-08,3.0299999713897705,2.9700000286102295,2.9800000190734863,2.990000009536743,1825272.0,2.9704575538635254
2019-08-09,3.0199999809265137,2.950000047683716,3.0,2.950000047683716,1594900.0,2.9307188987731934
2019-08-12,2.990000009536743,2.940000057220459,2.950000047683716,2.990000009536743,1240500.0,2.9704575538635254
2019-08-13,3.0299999713897705,2.950000047683716,2.990000009536743,2.9800000190734863,2092200.0,2.9605228900909424
2019-08-14,3.0199999809265137,2.9800000190734863,3.009999990463257,2.990000009536743,1643000.0,2.9704575538635254
2019-08-15,3.0199999809265137,2.9200000762939453,2.9600000381469727,3.009999990463257,1536500.0,2.9903268814086914
2019-08-16,3.0299999713897705,3.0,3.009999990463257,3.009999990463257,1852300.0,2.9903268814086914
2019-08-19,3.0899999141693115,3.009999990463257,3.009999990463257,3.069999933242798,2718000.0,3.0499346256256104
2019-08-20,3.109999895095825,3.059999942779541,3.0899999141693115,3.0799999237060547,2744292.0,3.0598692893981934
2019-08-21,3.1700000762939453,3.0799999237060547,3.0799999237060547,3.130000114440918,4059671.0,3.1095426082611084
2019-08-22,3.1500000953674316,3.0799999237060547,3.130000114440918,3.0899999141693115,2791100.0,3.0698039531707764
2019-08-23,3.1700000762939453,3.0899999141693115,3.109999895095825,3.119999885559082,3023340.0,3.0996077060699463
2019-08-26,3.0999999046325684,3.0399999618530273,3.069999933242798,3.059999942779541,2573084.0,3.0399999618530273
2019-08-27,3.1600000858306885,3.069999933242798,3.069999933242798,3.119999885559082,3102375.0,3.0996077060699463
2019-08-28,3.140000104904175,3.0999999046325684,3.119999885559082,3.109999895095825,2306960.0,3.0896730422973633
2019-08-29,3.1500000953674316,3.109999895095825,3.130000114440918,3.119999885559082,2047500.0,3.0996077060699463
2019-08-30,3.140000104904175,3.069999933242798,3.119999885559082,3.069999933242798,2597100.0,3.0499346256256104
2019-09-02,3.119999885559082,3.069999933242798,3.0799999237060547,3.109999895095825,2357869.0,3.0896730422973633
2019-09-03,3.130000114440918,3.0899999141693115,3.119999885559082,3.119999885559082,2698422.0,3.0996077060699463
2019-09-04,3.140000104904175,3.109999895095825,3.109999895095825,3.130000114440918,2789194.0,3.1095426082611084
2019-09-05,3.200000047683716,3.130000114440918,3.140000104904175,3.1600000858306885,5773174.0,3.1393465995788574
2019-09-06,3.4000000953674316,3.1700000762939453,3.200000047683716,3.2100000381469727,10994813.0,3.1890196800231934
2019-09-09,3.240000009536743,3.1700000762939453,3.2100000381469727,3.240000009536743,5810102.0,3.2188234329223633
2019-09-10,3.240000009536743,3.180000066757202,3.240000009536743,3.2100000381469727,3492700.0,3.1890196800231934
2019-09-11,3.2300000190734863,3.190000057220459,3.2100000381469727,3.190000057220459,3302420.0,3.1691503524780273
2019-09-12,3.2200000286102295,3.1600000858306885,3.190000057220459,3.2200000286102295,3286571.0,3.1989543437957764
2019-09-16,3.2300000190734863,3.200000047683716,3.2200000286102295,3.200000047683716,1859231.0,3.1790850162506104
2019-09-17,3.2100000381469727,3.119999885559082,3.200000047683716,3.119999885559082,3411996.0,3.0996077060699463
2019-09-18,3.1600000858306885,3.130000114440918,3.130000114440918,3.130000114440918,1547606.0,3.1095426082611084
2019-09-19,3.1500000953674316,3.109999895095825,3.1500000953674316,3.140000104904175,1867494.0,3.1194772720336914
2019-09-20,3.1600000858306885,3.119999885559082,3.140000104904175,3.130000114440918,2639106.0,3.1095426082611084
2019-09-23,3.130000114440918,3.059999942779541,3.130000114440918,3.0799999237060547,2478070.0,3.0598692893981934
2019-09-24,3.119999885559082,3.0799999237060547,3.0799999237060547,3.0899999141693115,1252000.0,3.0698039531707764
2019-09-25,3.0899999141693115,3.049999952316284,3.0799999237060547,3.049999952316284,1718928.0,3.0300652980804443
2019-09-26,3.069999933242798,3.0,3.069999933242798,3.0,2528600.0,2.9803922176361084
2019-09-27,3.0399999618530273,2.990000009536743,3.0,3.0199999809265137,866220.0,3.0002613067626953
2019-09-30,3.049999952316284,3.0199999809265137,3.0299999713897705,3.0399999618530273,1145872.0,3.0201306343078613
2019-10-08,3.059999942779541,3.0299999713897705,3.0399999618530273,3.0299999713897705,1026481.0,3.0101959705352783
2019-10-09,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0399999618530273,1361202.0,3.0201306343078613
2019-10-10,3.0799999237060547,3.0199999809265137,3.0299999713897705,3.069999933242798,1843439.0,3.0499346256256104
2019-10-11,3.0999999046325684,3.049999952316284,3.069999933242798,3.0799999237060547,2397760.0,3.0598692893981934
2019-10-14,3.140000104904175,3.0899999141693115,3.0899999141693115,3.119999885559082,3382023.0,3.0996077060699463
2019-10-15,3.1500000953674316,3.0999999046325684,3.0999999046325684,3.109999895095825,2332376.0,3.0896730422973633
2019-10-16,3.140000104904175,3.069999933242798,3.109999895095825,3.069999933242798,1874520.0,3.0499346256256104
2019-10-17,3.109999895095825,3.0799999237060547,3.0999999046325684,3.0899999141693115,2330800.0,3.0698039531707764
2019-10-18,3.119999885559082,3.0299999713897705,3.0999999046325684,3.0399999618530273,2011400.0,3.0201306343078613
2019-10-21,3.049999952316284,3.009999990463257,3.0299999713897705,3.0399999618530273,1142693.0,3.0201306343078613
2019-10-22,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,1433146.0,3.0201306343078613
2019-10-23,3.0399999618530273,3.0199999809265137,3.0399999618530273,3.0199999809265137,1205855.0,3.0002613067626953
2019-10-24,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0299999713897705,1057020.0,3.0101959705352783
2019-10-25,3.059999942779541,3.0199999809265137,3.0299999713897705,3.049999952316284,1371844.0,3.0300652980804443
2019-10-28,3.2200000286102295,3.049999952316284,3.049999952316284,3.140000104904175,6136563.0,3.1194772720336914
2019-10-29,3.130000114440918,3.069999933242798,3.130000114440918,3.069999933242798,3233100.0,3.0499346256256104
2019-10-30,3.0899999141693115,2.9800000190734863,3.059999942779541,3.0,3224750.0,2.9803922176361084
2019-10-31,3.0299999713897705,2.9800000190734863,3.009999990463257,3.009999990463257,2043514.0,2.9903268814086914
2019-11-01,3.0399999618530273,2.990000009536743,3.009999990463257,3.0299999713897705,1898339.0,3.0101959705352783
2019-11-04,3.0799999237060547,3.0299999713897705,3.0299999713897705,3.049999952316284,1909150.0,3.0300652980804443
2019-11-05,3.069999933242798,3.0299999713897705,3.0399999618530273,3.059999942779541,1758764.0,3.0399999618530273
2019-11-06,3.069999933242798,3.0399999618530273,3.059999942779541,3.049999952316284,1622300.0,3.0300652980804443
2019-11-07,3.069999933242798,3.0399999618530273,3.049999952316284,3.049999952316284,1197801.0,3.0300652980804443
2019-11-08,3.069999933242798,3.049999952316284,3.069999933242798,3.049999952316284,1486461.0,3.0300652980804443
2019-11-11,3.059999942779541,2.9800000190734863,3.049999952316284,2.990000009536743,2114962.0,2.9704575538635254
2019-11-12,2.9800000190734863,2.930000066757202,2.9800000190734863,2.950000047683716,2747836.0,2.9307188987731934
2019-11-13,2.9700000286102295,2.940000057220459,2.950000047683716,2.940000057220459,1298066.0,2.9207844734191895
2019-11-14,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.950000047683716,1329121.0,2.9307188987731934
2019-11-15,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.9200000762939453,1067821.0,2.9009151458740234
2019-11-18,2.940000057220459,2.9100000858306885,2.930000066757202,2.930000066757202,1193370.0,2.9108498096466064
2019-11-19,2.950000047683716,2.9200000762939453,2.9200000762939453,2.950000047683716,1191840.0,2.9307188987731934
2019-11-20,2.950000047683716,2.9200000762939453,2.950000047683716,2.9200000762939453,1159505.0,2.9009151458740234
2019-11-21,2.940000057220459,2.9100000858306885,2.9200000762939453,2.940000057220459,807401.0,2.9207844734191895
2019-11-22,2.9600000381469727,2.9200000762939453,2.940000057220459,2.940000057220459,1637362.0,2.9207844734191895
2019-11-25,2.9800000190734863,2.9200000762939453,2.9600000381469727,2.9700000286102295,2039920.0,2.9505882263183594
2019-11-26,2.990000009536743,2.950000047683716,2.9800000190734863,2.9600000381469727,1488580.0,2.9406535625457764
2019-11-27,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9600000381469727,779820.0,2.9406535625457764
2019-11-28,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9600000381469727,1015100.0,2.9406535625457764
2019-11-29,2.9700000286102295,2.940000057220459,2.950000047683716,2.9600000381469727,920466.0,2.9406535625457764
2019-12-02,2.9700000286102295,2.940000057220459,2.950000047683716,2.940000057220459,1170392.0,2.9207844734191895
2019-12-03,2.9700000286102295,2.9200000762939453,2.950000047683716,2.9700000286102295,1182187.0,2.9505882263183594
2019-12-04,2.9600000381469727,2.940000057220459,2.9600000381469727,2.9600000381469727,920900.0,2.9406535625457764
2019-12-05,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9800000190734863,2367617.0,2.9605228900909424
2019-12-06,2.9800000190734863,2.9600000381469727,2.9800000190734863,2.9800000190734863,1567527.0,2.9605228900909424
2019-12-09,2.9800000190734863,2.950000047683716,2.9700000286102295,2.9600000381469727,1235400.0,2.9406535625457764
2019-12-10,2.9700000286102295,2.940000057220459,2.950000047683716,2.950000047683716,1066540.0,2.9307188987731934
2019-12-11,2.9700000286102295,2.940000057220459,2.950000047683716,2.9600000381469727,1431780.0,2.9406535625457764
2019-12-12,2.9800000190734863,2.950000047683716,2.9600000381469727,2.950000047683716,1558340.0,2.9307188987731934
2019-12-13,2.990000009536743,2.9600000381469727,2.9600000381469727,2.990000009536743,1932320.0,2.9704575538635254
2019-12-16,3.0199999809265137,2.990000009536743,3.0,3.0199999809265137,2965984.0,3.0002613067626953
2019-12-17,3.059999942779541,3.0,3.009999990463257,3.049999952316284,4294963.0,3.0300652980804443
2019-12-18,3.069999933242798,3.0299999713897705,3.0399999618530273,3.0399999618530273,3096024.0,3.0201306343078613
2019-12-19,3.0799999237060547,3.0299999713897705,3.0299999713897705,3.0799999237060547,4283747.0,3.0598692893981934
2019-12-20,3.0999999046325684,3.0399999618530273,3.0799999237060547,3.059999942779541,4385424.0,3.0399999618530273
2019-12-23,3.049999952316284,2.990000009536743,3.0399999618530273,2.990000009536743,3862817.0,2.9704575538635254
2019-12-24,3.0299999713897705,2.990000009536743,3.0,3.009999990463257,2039717.0,2.9903268814086914
2019-12-25,3.0299999713897705,2.990000009536743,3.009999990463257,3.0,1992918.0,2.9803922176361084
2019-12-26,3.0199999809265137,3.0,3.009999990463257,3.009999990463257,1617835.0,2.9903268814086914
2019-12-27,3.049999952316284,3.009999990463257,3.0199999809265137,3.0299999713897705,2651421.0,3.0101959705352783
2019-12-30,3.049999952316284,3.0,3.0299999713897705,3.0399999618530273,2372630.0,3.0201306343078613
2019-12-31,3.059999942779541,3.0199999809265137,3.0399999618530273,3.059999942779541,2805978.0,3.0399999618530273
2020-01-02,3.0999999046325684,3.059999942779541,3.0899999141693115,3.0799999237060547,5090529.0,3.0598692893981934
2020-01-03,3.109999895095825,3.069999933242798,3.0799999237060547,3.0899999141693115,2721995.0,3.0698039531707764
2020-01-06,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0899999141693115,4670415.0,3.0698039531707764
2020-01-07,3.0999999046325684,3.069999933242798,3.069999933242798,3.0999999046325684,4244902.0,3.0797383785247803
2020-01-08,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,3754989.0,3.0300652980804443
2020-01-09,3.0899999141693115,3.059999942779541,3.069999933242798,3.0799999237060547,2665088.0,3.0598692893981934
2020-01-10,3.0999999046325684,3.069999933242798,3.0799999237060547,3.0799999237060547,2372773.0,3.0598692893981934
2020-01-13,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,2067566.0,3.0698039531707764
2020-01-14,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,2435297.0,3.0698039531707764
2020-01-15,3.0899999141693115,3.049999952316284,3.0899999141693115,3.049999952316284,2138225.0,3.0300652980804443
2020-01-16,3.069999933242798,3.0199999809265137,3.049999952316284,3.0299999713897705,2675298.0,3.0101959705352783
2020-01-17,3.0399999618530273,3.0199999809265137,3.0299999713897705,3.0199999809265137,1544027.0,3.0002613067626953
2020-01-20,3.0399999618530273,3.0199999809265137,3.0199999809265137,3.0299999713897705,1246232.0,3.0101959705352783
2020-01-21,3.0299999713897705,3.0,3.0199999809265137,3.0,2347226.0,2.9803922176361084
2020-01-22,3.0,2.9600000381469727,3.0,2.990000009536743,2402412.0,2.9704575538635254
2020-01-23,2.990000009536743,2.9000000953674316,2.990000009536743,2.9100000858306885,4159825.0,2.8909804821014404
2020-02-03,2.6700000762939453,2.619999885559082,2.619999885559082,2.619999885559082,2049800.0,2.6028757095336914
2020-02-04,2.5999999046325684,2.430000066757202,2.430000066757202,2.559999942779541,5663200.0,2.5432679653167725
2020-02-05,2.680000066757202,2.549999952316284,2.549999952316284,2.630000114440918,4134200.0,2.6128106117248535
2020-02-06,2.6600000858306885,2.5999999046325684,2.630000114440918,2.6500000953674316,3434880.0,2.6326799392700195
2020-02-07,2.6600000858306885,2.630000114440918,2.6500000953674316,2.6500000953674316,2368861.0,2.6326799392700195
2020-02-10,2.7200000286102295,2.609999895095825,2.640000104904175,2.7100000381469727,3221701.0,2.6922876834869385
2020-02-11,2.740000009536743,2.700000047683716,2.700000047683716,2.700000047683716,3516440.0,2.6823530197143555
2020-02-12,2.740000009536743,2.6700000762939453,2.700000047683716,2.740000009536743,2715491.0,2.7220914363861084
2020-02-13,2.759999990463257,2.680000066757202,2.740000009536743,2.700000047683716,4021493.0,2.6823530197143555
2020-02-14,2.700000047683716,2.6700000762939453,2.690000057220459,2.680000066757202,1995762.0,2.6624836921691895
2020-02-17,2.740000009536743,2.6600000858306885,2.6600000858306885,2.740000009536743,3273275.0,2.7220914363861084
2020-02-18,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.759999990463257,3322328.0,2.7419607639312744
2020-02-19,2.7699999809265137,2.7300000190734863,2.759999990463257,2.7300000190734863,2773500.0,2.7121567726135254
2020-02-20,2.809999942779541,2.7300000190734863,2.740000009536743,2.799999952316284,4386906.0,2.7816994190216064
2020-02-21,2.8399999141693115,2.7899999618530273,2.799999952316284,2.819999933242798,4166180.0,2.8015685081481934
2020-02-24,2.819999933242798,2.759999990463257,2.819999933242798,2.7899999618530273,3828819.0,2.7717647552490234
2020-02-25,2.75,2.680000066757202,2.7100000381469727,2.740000009536743,5170011.0,2.7220914363861084
2020-02-26,2.8399999141693115,2.690000057220459,2.700000047683716,2.7799999713897705,5331760.0,2.7618300914764404
2020-02-27,2.819999933242798,2.7699999809265137,2.7799999713897705,2.799999952316284,3537172.0,2.7816994190216064
2020-02-28,2.7799999713897705,2.680000066757202,2.7699999809265137,2.680000066757202,5021761.0,2.6624836921691895
2020-03-02,2.759999990463257,2.680000066757202,2.690000057220459,2.759999990463257,3535189.0,2.7419607639312744
2020-03-03,3.0399999618530273,2.759999990463257,2.7899999618530273,3.0399999618530273,24576995.0,3.0201306343078613
2020-03-04,3.3399999141693115,2.990000009536743,3.0299999713897705,3.3399999141693115,53258145.0,3.3181698322296143
2020-03-05,3.5899999141693115,3.2100000381469727,3.299999952316284,3.369999885559082,53888325.0,3.3479738235473633
2020-03-06,3.319999933242798,3.1600000858306885,3.2699999809265137,3.200000047683716,32259876.0,3.1790850162506104
2020-03-09,3.25,3.0399999618530273,3.109999895095825,3.0399999618530273,21878400.0,3.0201306343078613
2020-03-10,3.1700000762939453,3.009999990463257,3.0199999809265137,3.140000104904175,19152951.0,3.1194772720336914
2020-03-11,3.3299999237060547,3.0899999141693115,3.119999885559082,3.1700000762939453,25096120.0,3.1492810249328613
2020-03-12,3.190000057220459,3.009999990463257,3.0899999141693115,3.0799999237060547,15485335.0,3.0598692893981934
2020-03-13,3.049999952316284,2.9200000762939453,2.940000057220459,3.0,14255807.0,2.9803922176361084
2020-03-16,3.0399999618530273,2.880000114440918,3.0399999618530273,2.890000104904175,11120723.0,2.8711111545562744
2020-03-17,2.9600000381469727,2.740000009536743,2.880000114440918,2.859999895095825,9596425.0,2.8413071632385254
2020-03-18,2.9700000286102295,2.8499999046325684,2.869999885559082,2.8499999046325684,9509120.0,2.8313724994659424
2020-03-19,2.869999885559082,2.7699999809265137,2.819999933242798,2.859999895095825,6504482.0,2.8413071632385254
2020-03-20,2.950000047683716,2.8399999141693115,2.880000114440918,2.940000057220459,5867037.0,2.9207844734191895
2020-03-23,2.930000066757202,2.8299999237060547,2.880000114440918,2.8399999141693115,5152097.0,2.8214378356933594
2020-03-24,2.9000000953674316,2.809999942779541,2.859999895095825,2.869999885559082,4299684.0,2.8512418270111084
2020-03-25,3.049999952316284,2.880000114440918,2.9100000858306885,2.950000047683716,13720135.0,2.9307188987731934
2020-03-26,3.009999990463257,2.9100000858306885,2.9200000762939453,2.930000066757202,9473526.0,2.9108498096466064
2020-03-27,2.990000009536743,2.930000066757202,2.930000066757202,2.9600000381469727,6569540.0,2.9406535625457764
2020-03-30,2.930000066757202,2.8299999237060547,2.9100000858306885,2.8399999141693115,6364120.0,2.8214378356933594
2020-03-31,2.9600000381469727,2.819999933242798,2.869999885559082,2.9100000858306885,7708004.0,2.8909804821014404
2020-04-01,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.8299999237060547,4294700.0,2.8115031719207764
2020-04-02,2.9000000953674316,2.799999952316284,2.8299999237060547,2.890000104904175,4110176.0,2.8711111545562744
2020-04-03,2.9000000953674316,2.8299999237060547,2.880000114440918,2.869999885559082,3226220.0,2.8512418270111084
2020-04-07,2.940000057220459,2.880000114440918,2.890000104904175,2.930000066757202,5778928.0,2.9108498096466064
2020-04-08,2.950000047683716,2.890000104904175,2.9100000858306885,2.930000066757202,4509725.0,2.9108498096466064
2020-04-09,2.9600000381469727,2.930000066757202,2.930000066757202,2.940000057220459,4184527.0,2.9207844734191895
2020-04-10,3.049999952316284,2.859999895095825,2.930000066757202,2.990000009536743,12801900.0,2.9704575538635254
2020-04-13,3.0399999618530273,2.930000066757202,2.950000047683716,3.009999990463257,11499652.0,2.9903268814086914
2020-04-14,3.0199999809265137,2.9600000381469727,3.0,3.0,7296993.0,2.9803922176361084
2020-04-15,3.0199999809265137,2.930000066757202,3.009999990463257,2.940000057220459,7324961.0,2.9207844734191895
2020-04-16,2.940000057220459,2.9000000953674316,2.9200000762939453,2.9200000762939453,4930356.0,2.9009151458740234
2020-04-17,2.940000057220459,2.9000000953674316,2.9200000762939453,2.9000000953674316,3508610.0,2.8810458183288574
2020-04-20,2.9200000762939453,2.9000000953674316,2.9000000953674316,2.9100000858306885,2457110.0,2.8909804821014404
2020-04-21,2.9800000190734863,2.9100000858306885,2.930000066757202,2.930000066757202,5791400.0,2.9108498096466064
2020-04-22,2.990000009536743,2.930000066757202,2.940000057220459,2.9600000381469727,7711739.0,2.9406535625457764
2020-04-23,3.180000066757202,2.940000057220459,2.9800000190734863,3.059999942779541,19291758.0,3.0399999618530273
2020-04-24,3.1700000762939453,3.0,3.0199999809265137,3.0899999141693115,15960971.0,3.0698039531707764
2020-04-27,3.0799999237060547,2.9700000286102295,3.059999942779541,2.9700000286102295,10305401.0,2.9505882263183594
2020-04-28,3.0199999809265137,2.8399999141693115,2.950000047683716,2.869999885559082,8561769.0,2.8512418270111084
2020-04-29,2.9200000762939453,2.859999895095825,2.869999885559082,2.880000114440918,3557619.0,2.8611764907836914
2020-04-30,2.940000057220459,2.890000104904175,2.9000000953674316,2.9100000858306885,4366999.0,2.8909804821014404
2020-05-06,2.9600000381469727,2.869999885559082,2.880000114440918,2.950000047683716,4228176.0,2.9307188987731934
2020-05-07,2.9800000190734863,2.9100000858306885,2.930000066757202,2.9800000190734863,4128673.0,2.9605228900909424
2020-05-08,3.0299999713897705,2.9600000381469727,2.9700000286102295,2.990000009536743,6047875.0,2.9704575538635254
2020-05-11,3.0,2.950000047683716,3.0,2.9800000190734863,4706460.0,2.9605228900909424
2020-05-12,2.9800000190734863,2.9200000762939453,2.9700000286102295,2.930000066757202,3860906.0,2.9108498096466064
2020-05-13,2.940000057220459,2.9000000953674316,2.9200000762939453,2.9200000762939453,3302018.0,2.9009151458740234
2020-05-14,2.9200000762939453,2.880000114440918,2.9200000762939453,2.880000114440918,3043001.0,2.8611764907836914
2020-05-15,2.9200000762939453,2.880000114440918,2.880000114440918,2.890000104904175,3256899.0,2.8711111545562744
2020-05-18,2.9200000762939453,2.869999885559082,2.880000114440918,2.9100000858306885,2945506.0,2.8909804821014404
2020-05-19,2.940000057220459,2.890000104904175,2.9200000762939453,2.890000104904175,2141041.0,2.8711111545562744
2020-05-20,2.9000000953674316,2.8499999046325684,2.890000104904175,2.859999895095825,3160447.0,2.8413071632385254
2020-05-21,2.930000066757202,2.869999885559082,2.880000114440918,2.890000104904175,3597467.0,2.8711111545562744
2020-05-22,2.890000104904175,2.8299999237060547,2.890000104904175,2.8399999141693115,3104740.0,2.8214378356933594
2020-05-25,2.880000114440918,2.819999933242798,2.8399999141693115,2.859999895095825,2799331.0,2.8413071632385254
2020-05-26,2.880000114440918,2.8499999046325684,2.8499999046325684,2.869999885559082,1970395.0,2.8512418270111084
2020-05-27,2.880000114440918,2.8499999046325684,2.869999885559082,2.859999895095825,1624040.0,2.8413071632385254
2020-05-28,2.869999885559082,2.8299999237060547,2.8499999046325684,2.8499999046325684,2067424.0,2.8313724994659424
2020-05-29,2.9200000762939453,2.8499999046325684,2.869999885559082,2.9000000953674316,3869121.0,2.8810458183288574
2020-06-01,2.940000057220459,2.869999885559082,2.880000114440918,2.930000066757202,4194062.0,2.9108498096466064
2020-06-02,3.2200000286102295,2.9100000858306885,2.930000066757202,3.2200000286102295,26479629.0,3.1989543437957764
2020-06-03,3.200000047683716,3.059999942779541,3.119999885559082,3.109999895095825,24714611.0,3.0896730422973633
2020-06-04,3.109999895095825,3.049999952316284,3.069999933242798,3.059999942779541,10418630.0,3.0399999618530273
2020-06-05,3.069999933242798,3.009999990463257,3.069999933242798,3.0199999809265137,7731652.0,3.0002613067626953
2020-06-08,3.0299999713897705,2.990000009536743,3.0199999809265137,3.009999990463257,6402367.0,2.9903268814086914
2020-06-09,3.0899999141693115,3.0,3.0199999809265137,3.059999942779541,9428270.0,3.0399999618530273
2020-06-10,3.069999933242798,2.9800000190734863,3.0299999713897705,2.9800000190734863,5814830.0,2.9605228900909424
2020-06-11,3.009999990463257,2.950000047683716,2.9700000286102295,2.9700000286102295,5171976.0,2.9505882263183594
2020-06-12,2.9700000286102295,2.9000000953674316,2.9100000858306885,2.940000057220459,3737965.0,2.9207844734191895
2020-06-15,2.9800000190734863,2.9200000762939453,2.9200000762939453,2.9600000381469727,3052986.0,2.9406535625457764
2020-06-16,3.009999990463257,2.950000047683716,2.950000047683716,3.0,5251751.0,2.9803922176361084
2020-06-17,2.990000009536743,2.940000057220459,2.990000009536743,2.9600000381469727,4337201.0,2.9406535625457764
2020-06-18,3.0,2.9200000762939453,2.940000057220459,2.990000009536743,4892307.0,2.9704575538635254
2020-06-19,3.069999933242798,2.9700000286102295,2.990000009536743,2.990000009536743,8009827.0,2.9704575538635254
2020-06-22,3.2100000381469727,3.0299999713897705,3.069999933242798,3.0399999618530273,12710303.0,3.0201306343078613
2020-06-23,3.0799999237060547,2.990000009536743,3.0399999618530273,3.0199999809265137,5588098.0,3.0002613067626953
2020-06-24,3.0799999237060547,3.009999990463257,3.009999990463257,3.059999942779541,5303841.0,3.0399999618530273
2020-06-29,3.049999952316284,2.9800000190734863,3.049999952316284,3.0199999809265137,4474700.0,3.0002613067626953
2020-06-30,3.0399999618530273,3.009999990463257,3.009999990463257,3.0299999713897705,3807987.0,3.0101959705352783
2020-07-01,3.059999942779541,3.009999990463257,3.0299999713897705,3.059999942779541,4279410.0,3.0399999618530273
2020-07-02,3.180000066757202,3.0399999618530273,3.059999942779541,3.1500000953674316,16905737.0,3.1500000953674316
2020-07-03,3.299999952316284,3.140000104904175,3.140000104904175,3.2200000286102295,16963916.0,3.2200000286102295
2020-07-06,3.3499999046325684,3.2100000381469727,3.2200000286102295,3.3499999046325684,21256385.0,3.3499999046325684
2020-07-07,3.5299999713897705,3.2699999809265137,3.390000104904175,3.359999895095825,24501795.0,3.359999895095825
2020-07-08,3.5299999713897705,3.369999885559082,3.430000066757202,3.440000057220459,25396922.0,3.440000057220459
2020-07-09,3.5199999809265137,3.390000104904175,3.450000047683716,3.440000057220459,24807861.0,3.440000057220459
2020-07-10,3.5999999046325684,3.369999885559082,3.4200000762939453,3.490000009536743,30944005.0,3.490000009536743
2020-07-13,3.4800000190734863,3.3499999046325684,3.4700000286102295,3.4600000381469727,26711528.0,3.4600000381469727
2020-07-14,3.450000047683716,3.319999933242798,3.440000057220459,3.380000114440918,16538580.0,3.380000114440918
2020-07-15,3.4100000858306885,3.240000009536743,3.369999885559082,3.259999990463257,11511386.0,3.259999990463257
2020-07-16,3.309999942779541,3.140000104904175,3.240000009536743,3.1600000858306885,10467111.0,3.1600000858306885
2020-07-17,3.190000057220459,3.109999895095825,3.180000066757202,3.1500000953674316,7329493.0,3.1500000953674316
2020-07-20,3.25,3.1500000953674316,3.1500000953674316,3.240000009536743,7758088.0,3.240000009536743
2020-07-21,3.259999990463257,3.200000047683716,3.240000009536743,3.200000047683716,5427887.0,3.200000047683716
2020-07-22,3.25,3.180000066757202,3.200000047683716,3.190000057220459,5695400.0,3.190000057220459
2020-07-23,3.2200000286102295,3.0899999141693115,3.180000066757202,3.2100000381469727,8664899.0,3.2100000381469727
2020-07-24,3.2200000286102295,3.0899999141693115,3.180000066757202,3.0899999141693115,7154971.0,3.0899999141693115
2020-07-27,3.130000114440918,3.0399999618530273,3.0799999237060547,3.0999999046325684,4695100.0,3.0999999046325684
2020-07-28,3.130000114440918,3.0899999141693115,3.0999999046325684,3.0999999046325684,3197251.0,3.0999999046325684
2020-07-29,3.140000104904175,3.069999933242798,3.109999895095825,3.140000104904175,5230708.0,3.140000104904175
2020-07-30,3.1500000953674316,3.109999895095825,3.1500000953674316,3.130000114440918,6555386.0,3.130000114440918
2020-07-31,3.1600000858306885,3.0799999237060547,3.119999885559082,3.119999885559082,5824740.0,3.119999885559082
2020-08-03,3.2100000381469727,3.130000114440918,3.130000114440918,3.200000047683716,10471291.0,3.200000047683716
2020-08-04,3.240000009536743,3.1600000858306885,3.200000047683716,3.200000047683716,8172901.0,3.200000047683716
2020-08-05,3.2200000286102295,3.140000104904175,3.1700000762939453,3.2100000381469727,8074924.0,3.2100000381469727
2020-08-06,3.25,3.1700000762939453,3.2200000286102295,3.200000047683716,5219640.0,3.200000047683716
2020-08-07,3.190000057220459,3.0999999046325684,3.190000057220459,3.119999885559082,8234538.0,3.119999885559082
2020-08-10,3.200000047683716,3.0999999046325684,3.0999999046325684,3.180000066757202,6434247.0,3.180000066757202
2020-08-11,3.2200000286102295,3.1500000953674316,3.190000057220459,3.1500000953674316,8215100.0,3.1500000953674316
2020-08-12,3.1700000762939453,3.0899999141693115,3.1500000953674316,3.1700000762939453,6998500.0,3.1700000762939453
2020-08-13,3.2300000190734863,3.1500000953674316,3.1700000762939453,3.190000057220459,5487508.0,3.190000057220459
2020-08-14,3.2300000190734863,3.1600000858306885,3.200000047683716,3.2300000190734863,4775200.0,3.2300000190734863
2020-08-17,3.2699999809265137,3.2100000381469727,3.240000009536743,3.2699999809265137,7569977.0,3.2699999809265137
2020-08-18,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.240000009536743,6093761.0,3.240000009536743
2020-08-19,3.25,3.2100000381469727,3.2300000190734863,3.2200000286102295,5675200.0,3.2200000286102295
2020-08-20,3.2200000286102295,3.1500000953674316,3.2200000286102295,3.1600000858306885,5261780.0,3.1600000858306885
2020-08-21,3.2200000286102295,3.1600000858306885,3.1700000762939453,3.190000057220459,3996549.0,3.190000057220459
2020-08-24,3.190000057220459,3.1500000953674316,3.190000057220459,3.1600000858306885,4118743.0,3.1600000858306885
2020-08-25,3.180000066757202,3.130000114440918,3.1600000858306885,3.1500000953674316,4224342.0,3.1500000953674316
2020-08-26,3.1500000953674316,3.0899999141693115,3.1500000953674316,3.0899999141693115,5959221.0,3.0899999141693115
2020-08-27,3.130000114440918,3.0799999237060547,3.0899999141693115,3.109999895095825,3164131.0,3.109999895095825
2020-08-28,3.1700000762939453,3.0899999141693115,3.119999885559082,3.1600000858306885,4800246.0,3.1600000858306885
2020-08-31,3.180000066757202,3.130000114440918,3.1500000953674316,3.130000114440918,3737579.0,3.130000114440918
2020-09-01,3.1500000953674316,3.109999895095825,3.1500000953674316,3.130000114440918,2354350.0,3.130000114440918
2020-09-02,3.1500000953674316,3.0999999046325684,3.140000104904175,3.119999885559082,3088829.0,3.119999885559082
2020-09-03,3.1500000953674316,3.0999999046325684,3.130000114440918,3.109999895095825,2741800.0,3.109999895095825
2020-09-04,3.130000114440918,3.069999933242798,3.0999999046325684,3.130000114440918,3365860.0,3.130000114440918
2020-09-07,3.1600000858306885,3.0999999046325684,3.1500000953674316,3.109999895095825,4328620.0,3.109999895095825
2020-09-08,3.1500000953674316,3.0999999046325684,3.109999895095825,3.1500000953674316,4823685.0,3.1500000953674316
2020-09-09,3.240000009536743,3.140000104904175,3.140000104904175,3.2300000190734863,15783161.0,3.2300000190734863
2020-09-10,3.240000009536743,3.0799999237060547,3.2300000190734863,3.0899999141693115,8833631.0,3.0899999141693115
2020-09-11,3.0899999141693115,3.059999942779541,3.059999942779541,3.0799999237060547,3730606.0,3.0799999237060547
2020-09-14,3.119999885559082,3.069999933242798,3.0899999141693115,3.0799999237060547,2990556.0,3.0799999237060547
2020-09-15,3.0999999046325684,3.059999942779541,3.069999933242798,3.0799999237060547,3217740.0,3.0799999237060547
2020-09-16,3.0999999046325684,3.069999933242798,3.0799999237060547,3.0799999237060547,2845750.0,3.0799999237060547
2020-09-17,3.0899999141693115,3.059999942779541,3.0799999237060547,3.069999933242798,1905906.0,3.069999933242798
2020-09-18,3.0999999046325684,3.069999933242798,3.069999933242798,3.0999999046325684,2785190.0,3.0999999046325684
2020-09-21,3.109999895095825,3.0799999237060547,3.0999999046325684,3.0899999141693115,1638000.0,3.0899999141693115
2020-09-22,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.049999952316284,2383636.0,3.049999952316284
2020-09-23,3.059999942779541,3.0399999618530273,3.0399999618530273,3.049999952316284,2026799.0,3.049999952316284
2020-09-24,3.0399999618530273,2.930000066757202,3.0399999618530273,2.940000057220459,5258496.0,2.940000057220459
2020-09-25,2.9800000190734863,2.940000057220459,2.9600000381469727,2.9600000381469727,1474395.0,2.9600000381469727
2020-09-28,2.9800000190734863,2.9200000762939453,2.9600000381469727,2.9200000762939453,1550282.0,2.9200000762939453
2020-09-29,2.950000047683716,2.9100000858306885,2.940000057220459,2.9100000858306885,2637697.0,2.9100000858306885
2020-09-30,2.930000066757202,2.9000000953674316,2.9100000858306885,2.9100000858306885,1125200.0,2.9100000858306885
2020-10-09,2.9700000286102295,2.930000066757202,2.930000066757202,2.950000047683716,1679420.0,2.950000047683716
2020-10-12,3.0,2.950000047683716,2.9600000381469727,2.990000009536743,2942962.0,2.990000009536743
2020-10-13,3.0,2.9600000381469727,3.0,2.9700000286102295,1634123.0,2.9700000286102295
2020-10-14,2.9800000190734863,2.9600000381469727,2.9700000286102295,2.9600000381469727,2097379.0,2.9600000381469727
2020-10-15,2.9700000286102295,2.940000057220459,2.9600000381469727,2.940000057220459,1668452.0,2.940000057220459
2020-10-16,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,1522000.0,2.950000047683716
2020-10-19,2.9700000286102295,2.9200000762939453,2.930000066757202,2.9200000762939453,2858723.0,2.9200000762939453
2020-10-20,2.950000047683716,2.9100000858306885,2.9200000762939453,2.940000057220459,1491165.0,2.940000057220459
2020-10-21,2.950000047683716,2.9100000858306885,2.940000057220459,2.950000047683716,2004089.0,2.950000047683716
2020-10-22,2.940000057220459,2.9200000762939453,2.940000057220459,2.9200000762939453,1412360.0,2.9200000762939453
2020-10-23,2.930000066757202,2.9100000858306885,2.930000066757202,2.9100000858306885,1288925.0,2.9100000858306885
2020-10-26,2.9200000762939453,2.869999885559082,2.9200000762939453,2.880000114440918,1673092.0,2.880000114440918
2020-10-27,2.890000104904175,2.8499999046325684,2.880000114440918,2.859999895095825,1026800.0,2.859999895095825