Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.409999847412109,4.335000038146973,4.389999866485596,4.349999904632568,6376654.0,4.01149320602417
2010-01-05,4.375,4.28000020980835,4.349999904632568,4.369999885559082,7419788.0,4.029936790466309
2010-01-06,4.445000171661377,4.369999885559082,4.389999866485596,4.414999961853027,11619542.0,4.071434497833252
2010-01-07,4.46999979019165,4.260000228881836,4.400000095367432,4.28000020980835,9949988.0,3.9469404220581055
2010-01-08,4.295000076293945,4.175000190734863,4.25,4.284999847412109,8337092.0,3.9515511989593506
2010-01-11,4.335000038146973,4.224999904632568,4.295000076293945,4.275000095367432,8918090.0,3.9423298835754395
2010-01-12,4.425000190734863,4.224999904632568,4.269999980926514,4.420000076293945,10877852.0,4.076045513153076
2010-01-13,4.434999942779541,4.309999942779541,4.340000152587891,4.380000114440918,12334630.0,4.039159297943115
2010-01-14,4.545000076293945,4.380000114440918,4.380000114440918,4.53000020980835,19862908.0,4.177486419677734
2010-01-15,4.545000076293945,4.449999809265137,4.525000095367432,4.519999980926514,14157860.0,4.168263912200928
2010-01-18,4.579999923706055,4.480000019073486,4.514999866485596,4.574999809265137,14437804.0,4.218984603881836
2010-01-19,4.579999923706055,4.505000114440918,4.570000171661377,4.539999961853027,11225806.0,4.186707973480225
2010-01-20,4.570000171661377,4.429999828338623,4.545000076293945,4.445000171661377,18129456.0,4.099100589752197
2010-01-21,4.5,4.400000095367432,4.409999847412109,4.46999979019165,9298548.0,4.122154712677002
2010-01-22,4.429999828338623,4.255000114440918,4.429999828338623,4.329999923706055,10197656.0,3.993049383163452
2010-01-25,4.335000038146973,4.210000038146973,4.295000076293945,4.215000152587891,6742752.0,3.886998176574707
2010-01-26,4.264999866485596,4.074999809265137,4.230000019073486,4.09499979019165,6144470.0,3.776336431503296
2010-01-27,4.135000228881836,4.054999828338623,4.09499979019165,4.079999923706055,4748610.0,3.7625036239624023
2010-01-28,4.139999866485596,4.090000152587891,4.099999904632568,4.130000114440918,3877238.0,3.808612823486328
2010-01-29,4.170000076293945,4.085000038146973,4.130000114440918,4.130000114440918,4577598.0,3.808612823486328
2010-02-01,4.164999961853027,3.930000066757202,4.164999961853027,3.9749999046325684,6447926.0,3.665674924850464
2010-02-02,4.03000020980835,3.930000066757202,4.014999866485596,3.934999942779541,3765550.0,3.6287875175476074
2010-02-03,4.025000095367432,3.799999952316284,3.994999885559082,4.019999980926514,5937720.0,3.7071728706359863
2010-02-04,4.074999809265137,3.9000000953674316,3.994999885559082,4.045000076293945,5682126.0,3.7302279472351074
2010-02-05,4.09499979019165,3.9000000953674316,3.950000047683716,4.074999809265137,8128916.0,3.757892370223999
2010-02-08,4.15500020980835,4.070000171661377,4.085000038146973,4.085000038146973,4145470.0,3.7671151161193848
2010-02-09,4.110000133514404,4.050000190734863,4.074999809265137,4.099999904632568,3804030.0,3.780947685241699
2010-02-10,4.125,4.065000057220459,4.119999885559082,4.105000019073486,3444570.0,3.7855584621429443
2010-02-11,4.130000114440918,4.085000038146973,4.130000114440918,4.110000133514404,3211450.0,3.7901694774627686
2010-02-12,4.135000228881836,4.099999904632568,4.110000133514404,4.130000114440918,3042020.0,3.808612823486328
2010-02-22,4.135000228881836,4.050000190734863,4.130000114440918,4.090000152587891,4794436.0,3.771725654602051
2010-02-23,4.099999904632568,3.994999885559082,4.074999809265137,4.079999923706055,6510996.0,3.7625036239624023
2010-02-24,4.215000152587891,4.034999847412109,4.050000190734863,4.215000152587891,9944018.0,3.886998176574707
2010-02-25,4.275000095367432,4.179999828338623,4.210000038146973,4.260000228881836,9694582.0,3.928497076034546
2010-02-26,4.34499979019165,4.204999923706055,4.239999771118164,4.309999942779541,11804262.0,3.9746055603027344
2010-03-01,4.425000190734863,4.324999809265137,4.369999885559082,4.40500020980835,12409180.0,4.062213897705078
2010-03-02,4.480000019073486,4.349999904632568,4.40500020980835,4.429999828338623,16880862.0,4.085267543792725
2010-03-03,4.550000190734863,4.400000095367432,4.445000171661377,4.505000114440918,21447256.0,4.154430866241455
2010-03-04,4.545000076293945,4.425000190734863,4.525000095367432,4.454999923706055,23340546.0,4.108322620391846
2010-03-05,4.465000152587891,4.320000171661377,4.449999809265137,4.380000114440918,10849482.0,4.039159297943115
2010-03-08,4.550000190734863,4.380000114440918,4.380000114440918,4.480000019073486,12721166.0,4.13137674331665
2010-03-09,4.5,4.385000228881836,4.5,4.420000076293945,8609016.0,4.076045513153076
2010-03-10,4.46999979019165,4.300000190734863,4.420000076293945,4.440000057220459,9006642.0,4.094490051269531
2010-03-11,4.539999961853027,4.375,4.449999809265137,4.525000095367432,18209192.0,4.17287540435791
2010-03-12,4.574999809265137,4.420000076293945,4.539999961853027,4.429999828338623,17142450.0,4.085267543792725
2010-03-15,4.449999809265137,4.329999923706055,4.400000095367432,4.409999847412109,6894190.0,4.066823959350586
2010-03-16,4.429999828338623,4.34499979019165,4.409999847412109,4.425000190734863,5287782.0,4.080657005310059
2010-03-17,4.554999828338623,4.409999847412109,4.440000057220459,4.545000076293945,16428282.0,4.191318988800049
2010-03-18,4.789999961853027,4.559999942779541,4.574999809265137,4.739999771118164,47741642.0,4.371143817901611
2010-03-19,4.739999771118164,4.625,4.699999809265137,4.695000171661377,21631648.0,4.329646110534668
2010-03-22,4.835000038146973,4.650000095367432,4.704999923706055,4.784999847412109,23314982.0,4.412642002105713
2010-03-23,4.809999942779541,4.614999771118164,4.760000228881836,4.635000228881836,17263320.0,4.274315357208252
2010-03-24,4.679999828338623,4.590000152587891,4.65500020980835,4.675000190734863,13365500.0,4.311202526092529
2010-03-25,4.639999866485596,4.5,4.639999866485596,4.525000095367432,12545050.0,4.17287540435791
2010-03-26,4.614999771118164,4.53000020980835,4.550000190734863,4.605000019073486,9384490.0,4.246649265289307
2010-03-29,4.724999904632568,4.605000019073486,4.635000228881836,4.690000057220459,14850354.0,4.325035095214844
2010-03-30,4.724999904632568,4.644999980926514,4.704999923706055,4.65500020980835,9701600.0,4.292758941650391
2010-03-31,4.704999923706055,4.630000114440918,4.65500020980835,4.675000190734863,10550798.0,4.311202526092529
2010-04-01,4.795000076293945,4.650000095367432,4.675000190734863,4.755000114440918,23303290.0,4.384977340698242
2010-04-02,5.230000019073486,4.900000095367432,5.074999809265137,4.90500020980835,70444006.0,4.5233049392700195
2010-04-06,5.125,4.824999809265137,4.914999961853027,5.050000190734863,39128318.0,4.6570210456848145
2010-04-07,5.130000114440918,4.960000038146973,5.050000190734863,5.074999809265137,24207292.0,4.680075168609619
2010-04-08,5.119999885559082,4.985000133514404,5.074999809265137,5.010000228881836,18906182.0,4.620133876800537
2010-04-09,5.195000171661377,4.989999771118164,5.0,5.130000114440918,25631864.0,4.730795383453369
2010-04-12,5.28000020980835,5.135000228881836,5.144999980926514,5.235000133514404,24775128.0,4.827624797821045
2010-04-13,5.324999809265137,4.985000133514404,5.269999980926514,5.079999923706055,25747922.0,4.684686183929443
2010-04-14,5.175000190734863,5.03000020980835,5.090000152587891,5.070000171661377,16438074.0,4.675464153289795
2010-04-15,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,4.675464153289795
2010-04-16,5.125,4.989999771118164,5.099999904632568,5.085000038146973,14521068.0,4.689297199249268
2010-04-19,5.275000095367432,4.989999771118164,5.025000095367432,5.0,23774078.0,4.610911846160889
2010-04-20,5.34499979019165,4.920000076293945,5.025000095367432,5.320000171661377,41048632.0,4.906010150909424
2010-04-21,5.460000038146973,5.264999866485596,5.295000076293945,5.394999980926514,38495270.0,4.975173473358154
2010-04-22,5.460000038146973,5.309999942779541,5.349999904632568,5.315000057220459,22904214.0,4.9013991355896
2010-04-23,5.5,5.25,5.300000190734863,5.440000057220459,29908914.0,5.016671180725098
2010-04-26,5.514999866485596,5.389999866485596,5.40500020980835,5.409999847412109,17439596.0,4.989006519317627
2010-04-27,5.394999980926514,5.074999809265137,5.394999980926514,5.164999961853027,19540830.0,4.763071060180664
2010-04-28,5.21999979019165,5.090000152587891,5.144999980926514,5.170000076293945,11045790.0,4.767683506011963
2010-04-29,5.284999847412109,4.940000057220459,5.175000190734863,4.994999885559082,17723074.0,4.606300354003906
2010-04-30,5.09499979019165,4.795000076293945,4.974999904632568,5.079999923706055,14611246.0,4.684686183929443
2010-05-04,5.125,4.934999942779541,4.985000133514404,5.074999809265137,8414386.0,4.680075168609619
2010-05-05,5.494999885559082,4.985000133514404,5.0,5.400000095367432,22072080.0,4.979784965515137
2010-05-06,5.585000038146973,5.324999809265137,5.349999904632568,5.409999847412109,32496544.0,4.989006519317627
2010-05-07,5.644999980926514,5.275000095367432,5.335000038146973,5.590000152587891,37300544.0,5.154999732971191
2010-05-10,5.675000190734863,5.114999771118164,5.625,5.275000095367432,31620878.0,4.8645124435424805
2010-05-11,5.375,4.75,5.320000171661377,4.75,31220624.0,4.38036584854126
2010-05-12,4.769999980926514,4.539999961853027,4.699999809265137,4.764999866485596,19594162.0,4.394198894500732
2010-05-13,5.039999961853027,4.699999809265137,4.755000114440918,5.034999847412109,14720516.0,4.6431884765625
2010-05-14,5.019999980926514,4.864999771118164,4.949999809265137,4.920000076293945,17193608.0,4.537137031555176
2010-05-17,4.894999980926514,4.670000076293945,4.849999904632568,4.715000152587891,11269352.0,4.348089694976807
2010-05-18,4.920000076293945,4.679999828338623,4.699999809265137,4.894999980926514,14205068.0,4.514082431793213
2010-05-19,4.934999942779541,4.690000057220459,4.84499979019165,4.864999771118164,14160868.0,4.486416816711426
2010-05-20,4.820000171661377,4.380000114440918,4.760000228881836,4.380000114440918,29773606.0,4.039159297943115
2010-05-21,4.465000152587891,4.130000114440918,4.175000190734863,4.434999942779541,15350362.0,4.089878559112549
2010-05-24,4.625,4.429999828338623,4.434999942779541,4.525000095367432,21972350.0,4.17287540435791
2010-05-25,4.599999904632568,4.400000095367432,4.494999885559082,4.534999847412109,20949566.0,4.182096004486084
2010-05-26,4.614999771118164,4.489999771118164,4.519999980926514,4.570000171661377,13442294.0,4.214373588562012
2010-05-27,4.789999961853027,4.505000114440918,4.599999904632568,4.769999980926514,16290010.0,4.39880895614624
2010-05-28,4.809999942779541,4.710000038146973,4.75,4.784999847412109,13311070.0,4.4312214851379395
2010-05-31,4.820000171661377,4.590000152587891,4.784999847412109,4.65500020980835,13071364.0,4.310833930969238
2010-06-01,4.75,4.5,4.605000019073486,4.71999979019165,9395050.0,4.37102746963501
2010-06-02,4.715000152587891,4.485000133514404,4.675000190734863,4.599999904632568,13010948.0,4.259899616241455
2010-06-03,4.650000095367432,4.465000152587891,4.644999980926514,4.494999885559082,8451352.0,4.162662982940674
2010-06-04,4.5,4.355000019073486,4.465000152587891,4.400000095367432,7545828.0,4.0746870040893555
2010-06-07,4.485000133514404,4.21999979019165,4.275000095367432,4.480000019073486,7966710.0,4.1487717628479
2010-06-08,4.5,4.425000190734863,4.449999809265137,4.46999979019165,4603248.0,4.139511585235596
2010-06-09,4.53000020980835,4.40500020980835,4.525000095367432,4.525000095367432,11594572.0,4.190445423126221
2010-06-10,4.590000152587891,4.480000019073486,4.494999885559082,4.525000095367432,8547284.0,4.190445423126221
2010-06-11,4.605000019073486,4.46999979019165,4.554999828338623,4.474999904632568,8295912.0,4.144141674041748
2010-06-15,4.474999904632568,4.474999904632568,4.474999904632568,4.474999904632568,0.0,4.144141674041748
2010-06-17,4.539999961853027,4.400000095367432,4.5,4.414999961853027,6471882.0,4.088577747344971
2010-06-18,4.420000076293945,4.144999980926514,4.414999961853027,4.170000076293945,9534764.0,3.861692428588867
2010-06-21,4.400000095367432,4.175000190734863,4.175000190734863,4.394999980926514,6965748.0,4.070056438446045
2010-06-22,4.394999980926514,4.300000190734863,4.375,4.375,4763512.0,4.051535129547119
2010-06-23,4.400000095367432,4.28000020980835,4.324999809265137,4.349999904632568,3489072.0,4.028383731842041
2010-06-24,4.375,4.255000114440918,4.375,4.275000095367432,5931410.0,3.9589290618896484
2010-06-25,4.369999885559082,4.190000057220459,4.264999866485596,4.210000038146973,5924254.0,3.8987345695495605
2010-06-28,4.230000019073486,4.164999961853027,4.210000038146973,4.195000171661377,6882800.0,3.884843587875366
2010-06-29,4.224999904632568,3.950000047683716,4.184999942779541,4.0,9204616.0,3.704261064529419
2010-06-30,4.054999828338623,3.9700000286102295,3.9749999046325684,4.034999847412109,10364328.0,3.73667311668396
2010-07-01,4.050000190734863,3.8550000190734863,4.045000076293945,4.010000228881836,6045372.0,3.713521957397461
2010-07-02,4.059999942779541,3.755000114440918,3.950000047683716,4.03000020980835,9422642.0,3.7320430278778076
2010-07-05,4.010000228881836,3.8949999809265137,3.9749999046325684,3.9049999713897705,3456388.0,3.6162843704223633
2010-07-06,4.019999980926514,3.865000009536743,3.9200000762939453,4.0,4396778.0,3.704261064529419
2010-07-07,4.034999847412109,3.9749999046325684,4.005000114440918,4.03000020980835,4129180.0,3.7320430278778076
2010-07-08,4.070000171661377,3.950000047683716,4.034999847412109,3.984999895095825,3321334.0,3.6903698444366455
2010-07-09,4.110000133514404,3.9600000381469727,4.0,4.09499979019165,6490946.0,3.792236804962158
2010-07-12,4.150000095367432,4.070000171661377,4.110000133514404,4.144999980926514,6334526.0,3.8385398387908936
2010-07-13,4.110000133514404,4.014999866485596,4.09499979019165,4.034999847412109,4392014.0,3.73667311668396
2010-07-14,4.144999980926514,4.059999942779541,4.070000171661377,4.09499979019165,5237306.0,3.792236804962158
2010-07-15,4.130000114440918,4.019999980926514,4.074999809265137,4.019999980926514,4486580.0,3.7227821350097656
2010-07-16,4.059999942779541,3.9549999237060547,4.019999980926514,4.054999828338623,3576600.0,3.7551944255828857
2010-07-19,4.170000076293945,3.984999895095825,4.0,4.159999847412109,7728864.0,3.852431058883667
2010-07-20,4.304999828338623,4.130000114440918,4.164999961853027,4.264999866485596,9945698.0,3.9496679306030273
2010-07-21,4.340000152587891,4.224999904632568,4.295000076293945,4.275000095367432,12390458.0,3.9589290618896484
2010-07-22,4.315000057220459,4.15500020980835,4.25,4.275000095367432,21642880.0,3.9589290618896484
2010-07-23,4.269999980926514,4.164999961853027,4.269999980926514,4.204999923706055,11410982.0,3.89410400390625
2010-07-26,4.309999942779541,4.190000057220459,4.210000038146973,4.304999828338623,11812160.0,3.986710548400879
2010-07-27,4.360000133514404,4.224999904632568,4.275000095367432,4.315000057220459,13293066.0,3.9959716796875
2010-07-28,4.414999961853027,4.264999866485596,4.289999961853027,4.380000114440918,12583414.0,4.056166172027588
2010-07-29,4.525000095367432,4.320000171661377,4.429999828338623,4.385000228881836,16097128.0,4.060795783996582
2010-07-30,4.389999866485596,4.289999961853027,4.385000228881836,4.335000038146973,10428524.0,4.014492988586426
2010-08-02,4.425000190734863,4.304999828338623,4.360000133514404,4.40500020980835,9507852.0,4.079318046569824
2010-08-03,4.429999828338623,4.324999809265137,4.409999847412109,4.340000152587891,11092342.0,4.019123077392578
2010-08-04,4.485000133514404,4.324999809265137,4.324999809265137,4.474999904632568,13633524.0,4.144141674041748
2010-08-05,4.625,4.480000019073486,4.525000095367432,4.519999980926514,22241934.0,4.185813903808594
2010-08-06,4.550000190734863,4.400000095367432,4.485000133514404,4.545000076293945,13527654.0,4.2089667320251465
2010-08-09,4.559999942779541,4.46999979019165,4.539999961853027,4.539999961853027,12650380.0,4.204336166381836
2010-08-10,4.570000171661377,4.349999904632568,4.554999828338623,4.375,9795694.0,4.051535129547119
2010-08-11,4.409999847412109,4.349999904632568,4.349999904632568,4.385000228881836,5250584.0,4.060795783996582
2010-08-12,4.375,4.255000114440918,4.369999885559082,4.28000020980835,7736028.0,3.9635589122772217
2010-08-13,4.394999980926514,4.269999980926514,4.275000095367432,4.385000228881836,6550922.0,4.060795783996582
2010-08-16,4.574999809265137,4.360000133514404,4.375,4.545000076293945,15601690.0,4.2089667320251465
2010-08-17,4.75,4.525000095367432,4.550000190734863,4.724999904632568,23470310.0,4.37565803527832
2010-08-18,4.760000228881836,4.614999771118164,4.739999771118164,4.664999961853027,12803554.0,4.320094108581543
2010-08-19,4.744999885559082,4.635000228881836,4.664999961853027,4.659999847412109,10969706.0,4.315463542938232
2010-08-20,4.65500020980835,4.525000095367432,4.599999904632568,4.574999809265137,10327246.0,4.236748695373535
2010-08-23,4.715000152587891,4.559999942779541,4.574999809265137,4.710000038146973,13198930.0,4.361767292022705
2010-08-24,4.764999866485596,4.619999885559082,4.704999923706055,4.679999828338623,15875446.0,4.333985328674316
2010-08-25,4.739999771118164,4.539999961853027,4.675000190734863,4.574999809265137,13214234.0,4.236748695373535
2010-08-26,4.670000076293945,4.574999809265137,4.579999923706055,4.605000019073486,8810400.0,4.264530181884766
2010-08-27,4.639999866485596,4.554999828338623,4.619999885559082,4.625,6610050.0,4.28305196762085
2010-08-30,4.739999771118164,4.625,4.639999866485596,4.690000057220459,13491944.0,4.343245983123779
2010-08-31,4.815000057220459,4.650000095367432,4.670000076293945,4.795000076293945,16304212.0,4.4404826164245605
2010-09-01,4.829999923706055,4.599999904632568,4.795000076293945,4.659999847412109,15130424.0,4.315463542938232
2010-09-02,4.804999828338623,4.659999847412109,4.724999904632568,4.755000114440918,12078288.0,4.403440475463867
2010-09-03,4.849999904632568,4.699999809265137,4.760000228881836,4.84499979019165,13853914.0,4.486785411834717
2010-09-06,4.925000190734863,4.78000020980835,4.855000019073486,4.800000190734863,11773960.0,4.445113182067871
2010-09-07,4.824999809265137,4.710000038146973,4.784999847412109,4.755000114440918,10633598.0,4.403440475463867
2010-09-08,4.849999904632568,4.724999904632568,4.75,4.84499979019165,12863262.0,4.486785411834717
2010-09-09,4.864999771118164,4.675000190734863,4.855000019073486,4.695000171661377,14437530.0,4.34787654876709
2010-09-10,4.739999771118164,4.590000152587891,4.695000171661377,4.710000038146973,9961780.0,4.361767292022705
2010-09-13,4.84499979019165,4.675000190734863,4.695000171661377,4.809999942779541,15204290.0,4.454373359680176
2010-09-14,4.980000019073486,4.710000038146973,4.784999847412109,4.889999866485596,32052712.0,4.528458595275879
2010-09-15,4.889999866485596,4.889999866485596,4.889999866485596,4.889999866485596,0.0,4.528458595275879
2010-09-16,4.789999961853027,4.480000019073486,4.775000095367432,4.579999923706055,16349354.0,4.2413787841796875
2010-09-17,4.605000019073486,4.440000057220459,4.590000152587891,4.489999771118164,13494536.0,4.1580328941345215
2010-09-20,4.519999980926514,4.25,4.5,4.375,11527728.0,4.051535129547119
2010-09-21,4.400000095367432,4.289999961853027,4.389999866485596,4.34499979019165,8207410.0,4.0237531661987305
2010-09-27,4.474999904632568,4.355000019073486,4.355000019073486,4.454999923706055,7882692.0,4.1256208419799805
2010-09-28,4.460000038146973,4.340000152587891,4.449999809265137,4.429999828338623,7480978.0,4.102468490600586
2010-09-29,4.485000133514404,4.375,4.434999942779541,4.440000057220459,6341750.0,4.111730098724365
2010-09-30,4.5,4.420000076293945,4.449999809265137,4.494999885559082,6286760.0,4.162662982940674
2010-10-08,4.605000019073486,4.449999809265137,4.514999866485596,4.579999923706055,11207602.0,4.2413787841796875
2010-10-11,4.755000114440918,4.605000019073486,4.650000095367432,4.724999904632568,18493580.0,4.37565803527832
2010-10-12,4.84499979019165,4.664999961853027,4.71999979019165,4.789999961853027,19078524.0,4.43585205078125
2010-10-13,4.889999866485596,4.670000076293945,4.78000020980835,4.744999885559082,19848040.0,4.394179821014404
2010-10-14,4.764999866485596,4.574999809265137,4.760000228881836,4.590000152587891,16744862.0,4.250638961791992
2010-10-15,4.724999904632568,4.554999828338623,4.570000171661377,4.690000057220459,16168724.0,4.343245983123779
2010-10-18,4.880000114440918,4.65500020980835,4.699999809265137,4.795000076293945,21827220.0,4.4404826164245605
2010-10-19,4.880000114440918,4.75,4.775000095367432,4.864999771118164,16321762.0,4.505307197570801
2010-10-20,4.954999923706055,4.710000038146973,4.735000133514404,4.829999923706055,22764630.0,4.47289514541626
2010-10-21,4.989999771118164,4.789999961853027,4.835000038146973,4.925000190734863,32044670.0,4.560871601104736
2010-10-22,5.050000190734863,4.824999809265137,4.949999809265137,4.864999771118164,29193298.0,4.505307197570801
2010-10-25,5.039999961853027,4.829999923706055,4.864999771118164,4.934999942779541,24710562.0,4.570131778717041
2010-10-26,5.005000114440918,4.800000190734863,4.945000171661377,4.909999847412109,19281688.0,4.546979904174805
2010-10-27,4.929999828338623,4.769999980926514,4.875,4.784999847412109,22035188.0,4.4312214851379395
2010-10-28,4.809999942779541,4.699999809265137,4.744999885559082,4.739999771118164,16201052.0,4.3895487785339355
2010-10-29,4.824999809265137,4.699999809265137,4.744999885559082,4.809999942779541,14119140.0,4.454373359680176
2010-11-01,4.925000190734863,4.789999961853027,4.804999828338623,4.894999980926514,26205726.0,4.5330891609191895
2010-11-02,4.914999961853027,4.769999980926514,4.900000095367432,4.78000020980835,24868202.0,4.426591873168945
2010-11-03,4.920000076293945,4.695000171661377,4.78000020980835,4.855000019073486,25271112.0,4.496046543121338
2010-11-04,4.960000038146973,4.855000019073486,4.940000057220459,4.920000076293945,26062526.0,4.556241035461426
2010-11-05,5.09499979019165,4.900000095367432,4.925000190734863,5.074999809265137,40987894.0,4.6997809410095215
2010-11-08,5.244999885559082,5.099999904632568,5.164999961853027,5.204999923706055,45048314.0,4.820169448852539
2010-11-09,5.195000171661377,5.054999828338623,5.195000171661377,5.125,24664138.0,4.746084213256836
2010-11-10,5.175000190734863,5.025000095367432,5.090000152587891,5.139999866485596,18136228.0,4.759974956512451
2010-11-11,5.25,5.054999828338623,5.114999771118164,5.079999923706055,27129090.0,4.704411029815674
2010-11-12,5.099999904632568,4.699999809265137,5.070000171661377,4.710000038146973,25454118.0,4.361767292022705
2010-11-15,4.800000190734863,4.599999904632568,4.724999904632568,4.789999961853027,11231814.0,4.43585205078125
2010-11-16,5.135000228881836,4.635000228881836,4.755000114440918,5.03000020980835,34097882.0,4.658108234405518
2010-11-17,5.135000228881836,4.875,4.945000171661377,5.019999980926514,38652632.0,4.648847579956055
2010-11-18,5.385000228881836,4.815000057220459,5.014999866485596,5.099999904632568,36088964.0,4.7229323387146
2010-11-19,5.244999885559082,4.965000152587891,5.09499979019165,5.119999885559082,32348446.0,4.741453647613525
2010-11-22,5.25,4.974999904632568,5.065000057220459,5.239999771118164,37433072.0,4.85258150100708
2010-11-23,5.380000114440918,5.135000228881836,5.159999847412109,5.304999828338623,50218016.0,4.91277551651001
2010-11-24,5.34499979019165,5.125,5.230000019073486,5.295000076293945,30061272.0,4.903515338897705
2010-11-25,5.440000057220459,5.199999809265137,5.295000076293945,5.210000038146973,30344896.0,4.824799537658691
2010-11-26,5.465000152587891,5.175000190734863,5.199999809265137,5.414999961853027,41291242.0,5.01464319229126
2010-11-29,5.480000019073486,5.329999923706055,5.385000228881836,5.409999847412109,32364344.0,5.010013103485107
2010-11-30,5.425000190734863,4.960000038146973,5.420000076293945,5.090000152587891,32001592.0,4.713672637939453
2010-12-01,5.284999847412109,5.039999961853027,5.099999904632568,5.260000228881836,19080406.0,4.871103286743164
2010-12-02,5.340000152587891,5.179999828338623,5.295000076293945,5.224999904632568,18531568.0,4.838690280914307
2010-12-03,5.264999866485596,5.039999961853027,5.230000019073486,5.099999904632568,13723064.0,4.7229323387146
2010-12-06,5.139999866485596,4.894999980926514,5.105000019073486,4.954999923706055,14321770.0,4.588653087615967
2010-12-07,5.019999980926514,4.849999904632568,4.934999942779541,5.0,9360472.0,4.630326271057129
2010-12-08,5.039999961853027,4.914999961853027,4.974999904632568,4.949999809265137,9079092.0,4.584022521972656
2010-12-09,4.960000038146973,4.789999961853027,4.949999809265137,4.789999961853027,8435920.0,4.43585205078125
2010-12-10,4.869999885559082,4.769999980926514,4.789999961853027,4.849999904632568,6550114.0,4.4914164543151855
2010-12-13,5.025000095367432,4.860000133514404,4.860000133514404,5.0,10674982.0,4.630326271057129
2010-12-14,5.059999942779541,4.989999771118164,5.045000076293945,5.019999980926514,10665064.0,4.648847579956055
2010-12-15,5.09499979019165,5.0,5.005000114440918,5.039999961853027,10694488.0,4.667368412017822
2010-12-16,5.079999923706055,4.96999979019165,5.034999847412109,4.974999904632568,7546110.0,4.607174396514893
2010-12-17,4.994999885559082,4.889999866485596,4.954999923706055,4.949999809265137,8043690.0,4.584022521972656
2010-12-20,4.980000019073486,4.710000038146973,4.954999923706055,4.840000152587891,12118804.0,4.4821553230285645
2010-12-21,5.119999885559082,4.875,4.900000095367432,5.090000152587891,21376908.0,4.713672637939453
2010-12-22,5.090000152587891,4.974999904632568,5.085000038146973,4.994999885559082,10863324.0,4.62569522857666
2010-12-23,5.144999980926514,4.96999979019165,4.989999771118164,5.079999923706055,15055554.0,4.704411029815674
2010-12-24,5.079999923706055,4.824999809265137,5.050000190734863,4.849999904632568,13247800.0,4.4914164543151855
2010-12-27,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.4914164543151855
2010-12-28,4.724999904632568,4.445000171661377,4.690000057220459,4.480000019073486,12079052.0,4.1487717628479
2010-12-29,4.550000190734863,4.454999923706055,4.5,4.545000076293945,4898976.0,4.2089667320251465
2010-12-30,4.574999809265137,4.5,4.539999961853027,4.525000095367432,4518636.0,4.190445423126221
2010-12-31,4.599999904632568,4.505000114440918,4.525000095367432,4.59499979019165,5813242.0,4.255270004272461
2011-01-04,4.670000076293945,4.574999809265137,4.590000152587891,4.639999866485596,8035732.0,4.296942710876465
2011-01-05,4.65500020980835,4.565000057220459,4.650000095367432,4.599999904632568,8502916.0,4.259899616241455
2011-01-06,4.659999847412109,4.574999809265137,4.599999904632568,4.630000114440918,5092302.0,4.287682056427002
2011-01-07,4.644999980926514,4.579999923706055,4.625,4.59499979019165,5782712.0,4.255270004272461
2011-01-10,4.625,4.449999809265137,4.610000133514404,4.460000038146973,6307514.0,4.130250930786133
2011-01-11,4.46999979019165,4.324999809265137,4.429999828338623,4.380000114440918,7652634.0,4.056166172027588
2011-01-12,4.440000057220459,4.364999771118164,4.409999847412109,4.425000190734863,3859366.0,4.097838878631592
2011-01-13,4.465000152587891,4.425000190734863,4.440000057220459,4.440000057220459,2730406.0,4.111730098724365
2011-01-14,4.440000057220459,4.275000095367432,4.440000057220459,4.300000190734863,5348200.0,3.9820802211761475
2011-01-17,4.300000190734863,4.059999942779541,4.300000190734863,4.099999904632568,6423932.0,3.7968673706054688
2011-01-18,4.150000095367432,4.074999809265137,4.099999904632568,4.130000114440918,3385400.0,3.8246493339538574
2011-01-19,4.21999979019165,4.125,4.125,4.150000095367432,12410550.0,3.8431713581085205
2011-01-20,4.190000057220459,4.03000020980835,4.170000076293945,4.034999847412109,10944616.0,3.73667311668396
2011-01-21,4.074999809265137,3.990000009536743,4.010000228881836,4.039999961853027,13063844.0,3.7413032054901123
2011-01-24,4.065000057220459,3.984999895095825,4.059999942779541,3.994999885559082,5954498.0,3.6996304988861084
2011-01-25,4.019999980926514,3.944999933242798,4.0,3.9600000381469727,3637416.0,3.6672182083129883
2011-01-26,4.050000190734863,3.9549999237060547,3.9600000381469727,4.039999961853027,14815868.0,3.7413032054901123
2011-01-27,4.099999904632568,3.9649999141693115,3.994999885559082,4.09499979019165,9767100.0,3.792236804962158
2011-01-28,4.119999885559082,4.039999961853027,4.090000152587891,4.09499979019165,7001194.0,3.792236804962158
2011-01-31,4.110000133514404,4.005000114440918,4.059999942779541,4.105000019073486,10737908.0,3.8014979362487793
2011-02-01,4.119999885559082,4.059999942779541,4.090000152587891,4.090000152587891,6485224.0,3.787606716156006
2011-02-09,4.110000133514404,4.039999961853027,4.070000171661377,4.09499979019165,6626768.0,3.792236804962158
2011-02-10,4.170000076293945,4.059999942779541,4.070000171661377,4.15500020980835,8498514.0,3.8478012084960938
2011-02-11,4.204999923706055,4.135000228881836,4.159999847412109,4.195000171661377,8787054.0,3.884843587875366
2011-02-14,4.295000076293945,4.164999961853027,4.190000057220459,4.264999866485596,12681080.0,3.9496679306030273
2011-02-15,4.385000228881836,4.239999771118164,4.28000020980835,4.275000095367432,14439964.0,3.9589290618896484
2011-02-16,4.574999809265137,4.28000020980835,4.28000020980835,4.505000114440918,30014896.0,4.171923637390137
2011-02-17,4.880000114440918,4.409999847412109,4.514999866485596,4.659999847412109,36049158.0,4.315463542938232
2011-02-18,4.800000190734863,4.550000190734863,4.599999904632568,4.59499979019165,26592668.0,4.255270004272461
2011-02-21,4.684999942779541,4.525000095367432,4.559999942779541,4.59499979019165,13492302.0,4.255270004272461
2011-02-22,4.614999771118164,4.380000114440918,4.605000019073486,4.389999866485596,13284230.0,4.065426349639893
2011-02-23,4.46999979019165,4.380000114440918,4.380000114440918,4.434999942779541,6903644.0,4.1070990562438965
2011-02-24,4.5,4.380000114440918,4.409999847412109,4.465000152587891,7296310.0,4.134881019592285
2011-02-25,4.489999771118164,4.389999866485596,4.454999923706055,4.465000152587891,6472662.0,4.134881019592285
2011-02-28,4.585000038146973,4.434999942779541,4.474999904632568,4.554999828338623,8546992.0,4.218226909637451
2011-03-01,4.605000019073486,4.53000020980835,4.534999847412109,4.574999809265137,7790952.0,4.236748695373535
2011-03-02,4.585000038146973,4.480000019073486,4.570000171661377,4.545000076293945,7202356.0,4.2089667320251465
2011-03-03,4.585000038146973,4.46999979019165,4.550000190734863,4.46999979019165,6773982.0,4.139511585235596
2011-03-04,4.590000152587891,4.474999904632568,4.474999904632568,4.585000038146973,7824596.0,4.246009349822998
2011-03-07,4.639999866485596,4.574999809265137,4.599999904632568,4.639999866485596,10459934.0,4.296942710876465
2011-03-08,4.670000076293945,4.590000152587891,4.639999866485596,4.614999771118164,6341152.0,4.2737908363342285
2011-03-09,4.630000114440918,4.559999942779541,4.619999885559082,4.590000152587891,7984452.0,4.250638961791992
2011-03-10,4.610000133514404,4.53000020980835,4.579999923706055,4.534999847412109,6899808.0,4.199704647064209
2011-03-11,4.574999809265137,4.505000114440918,4.505000114440918,4.525000095367432,7446482.0,4.190445423126221
2011-03-14,4.545000076293945,4.449999809265137,4.514999866485596,4.510000228881836,7368978.0,4.1765546798706055
2011-03-15,4.494999885559082,4.324999809265137,4.494999885559082,4.46999979019165,11659720.0,4.139511585235596
2011-03-16,4.514999866485596,4.400000095367432,4.465000152587891,4.5,8224152.0,4.167293548583984
2011-03-17,4.650000095367432,4.40500020980835,4.460000038146973,4.599999904632568,22036156.0,4.259899616241455
2011-03-18,4.675000190734863,4.570000171661377,4.625,4.670000076293945,16561576.0,4.324725151062012
2011-03-21,4.795000076293945,4.635000228881836,4.695000171661377,4.639999866485596,22135330.0,4.296942710876465
2011-03-29,4.875,4.599999904632568,4.690000057220459,4.605000019073486,25390268.0,4.264530181884766
2011-03-30,4.71999979019165,4.494999885559082,4.559999942779541,4.715000152587891,17959836.0,4.366397380828857
2011-03-31,4.764999866485596,4.610000133514404,4.71999979019165,4.614999771118164,12014230.0,4.2737908363342285
2011-04-01,4.84499979019165,4.590000152587891,4.599999904632568,4.829999923706055,19813016.0,4.47289514541626
2011-04-06,4.875,4.739999771118164,4.784999847412109,4.800000190734863,13346438.0,4.445113182067871
2011-04-07,4.880000114440918,4.764999866485596,4.784999847412109,4.800000190734863,14828176.0,4.445113182067871
2011-04-08,4.824999809265137,4.724999904632568,4.824999809265137,4.800000190734863,10562128.0,4.445113182067871
2011-04-11,5.019999980926514,4.71999979019165,4.800000190734863,4.929999828338623,28674402.0,4.5655012130737305
2011-04-12,4.985000133514404,4.824999809265137,4.889999866485596,4.864999771118164,15805230.0,4.505307197570801
2011-04-13,4.90500020980835,4.784999847412109,4.840000152587891,4.864999771118164,9927430.0,4.505307197570801
2011-04-15,4.889999866485596,4.784999847412109,4.829999923706055,4.829999923706055,11727924.0,4.47289514541626
2011-04-18,4.96999979019165,4.804999828338623,4.824999809265137,4.920000076293945,12493356.0,4.556241035461426
2011-04-19,4.885000228881836,4.764999866485596,4.880000114440918,4.764999866485596,11548480.0,4.412700653076172
2011-04-20,4.804999828338623,4.735000133514404,4.75,4.764999866485596,8691340.0,4.412700653076172
2011-04-21,4.815000057220459,4.724999904632568,4.795000076293945,4.764999866485596,6896130.0,4.412700653076172
2011-04-22,4.889999866485596,4.75,4.769999980926514,4.849999904632568,11098158.0,4.4914164543151855
2011-04-25,4.875,4.664999961853027,4.849999904632568,4.670000076293945,10186812.0,4.324725151062012
2011-04-26,4.679999828338623,4.449999809265137,4.650000095367432,4.489999771118164,12579858.0,4.1580328941345215
2011-04-27,4.53000020980835,4.364999771118164,4.489999771118164,4.420000076293945,7044180.0,4.093208312988281
2011-04-28,4.474999904632568,4.320000171661377,4.420000076293945,4.335000038146973,4527174.0,4.014492988586426
2011-04-29,4.625,4.309999942779541,4.335000038146973,4.559999942779541,9620374.0,4.222857475280762
2011-05-03,4.599999904632568,4.5,4.510000228881836,4.585000038146973,5926536.0,4.246009349822998
2011-05-04,4.554999828338623,4.40500020980835,4.554999828338623,4.420000076293945,5278826.0,4.093208312988281
2011-05-05,4.5,4.409999847412109,4.420000076293945,4.449999809265137,2982692.0,4.120989799499512
2011-05-06,4.574999809265137,4.375,4.375,4.570000171661377,5932242.0,4.232118129730225
2011-05-09,4.635000228881836,4.539999961853027,4.590000152587891,4.559999942779541,7290508.0,4.222857475280762
2011-05-11,4.664999961853027,4.559999942779541,4.605000019073486,4.635000228881836,8100112.0,4.2923126220703125
2011-05-12,4.735000133514404,4.514999866485596,4.574999809265137,4.644999980926514,17043104.0,4.301572799682617
2011-05-13,4.78000020980835,4.619999885559082,4.644999980926514,4.760000228881836,14232352.0,4.4080705642700195
2011-05-16,4.784999847412109,4.639999866485596,4.75,4.650000095367432,15599070.0,4.306203842163086
2011-05-17,4.664999961853027,4.449999809265137,4.625,4.494999885559082,15303408.0,4.162662982940674
2011-05-18,4.53000020980835,4.454999923706055,4.5,4.514999866485596,4211340.0,4.1811842918396
2011-05-19,4.534999847412109,4.400000095367432,4.534999847412109,4.425000190734863,8546394.0,4.097838878631592
2011-05-20,4.525000095367432,4.400000095367432,4.414999961853027,4.519999980926514,7095966.0,4.185813903808594
2011-05-23,4.59499979019165,4.465000152587891,4.545000076293945,4.574999809265137,14898254.0,4.236748695373535
2011-05-24,4.619999885559082,4.349999904632568,4.590000152587891,4.559999942779541,18003460.0,4.222857475280762
2011-05-25,4.684999942779541,4.449999809265137,4.534999847412109,4.599999904632568,18314982.0,4.259899616241455
2011-05-26,4.775000095367432,4.574999809265137,4.599999904632568,4.695000171661377,25785206.0,4.34787654876709
2011-05-27,4.784999847412109,4.349999904632568,4.670000076293945,4.440000057220459,26591532.0,4.111730098724365
2011-05-30,4.329999923706055,4.025000095367432,4.300000190734863,4.074999809265137,16955556.0,3.7737152576446533
2011-05-31,4.144999980926514,4.045000076293945,4.099999904632568,4.105000019073486,6925486.0,3.8014979362487793
2011-06-01,4.170000076293945,4.105000019073486,4.135000228881836,4.150000095367432,6058556.0,3.8431713581085205
2011-06-02,4.295000076293945,4.050000190734863,4.119999885559082,4.190000057220459,10348512.0,3.880213737487793
2011-06-03,4.329999923706055,4.164999961853027,4.190000057220459,4.210000038146973,6599278.0,3.8987345695495605
2011-06-07,4.264999866485596,4.175000190734863,4.210000038146973,4.204999923706055,4391474.0,3.89410400390625
2011-06-08,4.260000228881836,4.090000152587891,4.190000057220459,4.25,5816712.0,3.935777187347412
2011-06-09,4.25,4.050000190734863,4.25,4.065000057220459,7060256.0,3.7644553184509277
2011-06-10,4.079999923706055,3.950000047683716,4.039999961853027,4.0,8520576.0,3.704261064529419
2011-06-13,4.059999942779541,3.9549999237060547,4.005000114440918,4.045000076293945,4002680.0,3.745934009552002
2011-06-14,4.114999771118164,4.025000095367432,4.065000057220459,4.09499979019165,4436344.0,3.792236804962158
2011-06-15,4.114999771118164,4.034999847412109,4.085000038146973,4.050000190734863,3418394.0,3.7505643367767334
2011-06-16,4.050000190734863,3.9200000762939453,4.0,3.934999942779541,4293604.0,3.644066572189331
2011-06-17,3.990000009536743,3.880000114440918,3.944999933242798,3.890000104904175,2566812.0,3.602393627166748
2011-06-20,3.9100000858306885,3.799999952316284,3.9000000953674316,3.8299999237060547,2420150.0,3.5468297004699707
2011-06-21,3.8949999809265137,3.8399999141693115,3.8399999141693115,3.890000104904175,2420192.0,3.602393627166748
2011-06-22,3.9200000762939453,3.869999885559082,3.9100000858306885,3.890000104904175,2694358.0,3.602393627166748
2011-06-23,3.950000047683716,3.8499999046325684,3.890000104904175,3.940000057220459,4017862.0,3.6486971378326416
2011-06-24,4.045000076293945,3.9149999618530273,3.9149999618530273,4.019999980926514,5644044.0,3.7227821350097656
2011-06-27,4.070000171661377,3.9749999046325684,4.03000020980835,4.054999828338623,4166936.0,3.7551944255828857
2011-06-28,4.139999866485596,4.03000020980835,4.045000076293945,4.110000133514404,5488400.0,3.8061282634735107
2011-06-29,4.119999885559082,4.065000057220459,4.110000133514404,4.090000152587891,4337358.0,3.787606716156006
2011-06-30,4.199999809265137,4.079999923706055,4.09499979019165,4.179999828338623,6100420.0,3.8709523677825928
2011-07-01,4.34499979019165,4.130000114440918,4.195000171661377,4.25,6619884.0,3.935777187347412
2011-07-04,4.340000152587891,4.199999809265137,4.255000114440918,4.28000020980835,8471482.0,3.9635589122772217
2011-07-05,4.300000190734863,4.204999923706055,4.264999866485596,4.255000114440918,6257038.0,3.9404077529907227
2011-07-06,4.264999866485596,4.175000190734863,4.264999866485596,4.235000133514404,4972302.0,3.921886920928955
2011-07-07,4.349999904632568,4.210000038146973,4.210000038146973,4.34499979019165,12839932.0,4.0237531661987305
2011-07-08,4.400000095367432,4.289999961853027,4.324999809265137,4.309999942779541,5988436.0,3.9913408756256104
2011-07-11,4.309999942779541,4.215000152587891,4.309999942779541,4.269999980926514,7244538.0,3.954298257827759
2011-07-12,4.230000019073486,4.130000114440918,4.21999979019165,4.184999942779541,5131058.0,3.875582695007324
2011-07-13,4.315000057220459,4.150000095367432,4.150000095367432,4.295000076293945,7263144.0,3.977450132369995
2011-07-14,4.375,4.275000095367432,4.289999961853027,4.324999809265137,8066164.0,4.0052313804626465
2011-07-15,4.385000228881836,4.269999980926514,4.309999942779541,4.340000152587891,4195098.0,4.019123077392578
2011-07-18,4.425000190734863,4.329999923706055,4.340000152587891,4.380000114440918,10447240.0,4.056166172027588
2011-07-19,4.449999809265137,4.315000057220459,4.355000019073486,4.420000076293945,9134550.0,4.093208312988281
2011-07-20,4.514999866485596,4.324999809265137,4.429999828338623,4.505000114440918,18164202.0,4.171923637390137
2011-07-21,4.494999885559082,4.360000133514404,4.494999885559082,4.454999923706055,7041324.0,4.1256208419799805
2011-07-22,4.465000152587891,4.349999904632568,4.465000152587891,4.429999828338623,6535848.0,4.102468490600586
2011-07-25,4.40500020980835,4.179999828338623,4.40500020980835,4.190000057220459,5490414.0,3.880213737487793
2011-07-26,4.264999866485596,4.125,4.184999942779541,4.190000057220459,3782876.0,3.880213737487793
2011-07-27,4.28000020980835,4.159999847412109,4.190000057220459,4.230000019073486,5446990.0,3.9172558784484863
2011-07-28,4.284999847412109,4.125,4.179999828338623,4.239999771118164,6064926.0,3.92651629447937
2011-07-29,4.289999961853027,4.199999809265137,4.275000095367432,4.230000019073486,3138542.0,3.9172558784484863
2011-08-01,4.320000171661377,4.195000171661377,4.224999904632568,4.255000114440918,5469872.0,3.9404077529907227
2011-08-02,4.264999866485596,4.125,4.260000228881836,4.175000190734863,3955510.0,3.8663220405578613
2011-08-03,4.184999942779541,4.074999809265137,4.139999866485596,4.150000095367432,8583754.0,3.8431713581085205
2011-08-04,4.184999942779541,4.125,4.139999866485596,4.15500020980835,2951656.0,3.8478012084960938
2011-08-05,4.070000171661377,4.0,4.034999847412109,4.03000020980835,4038152.0,3.7320430278778076
2011-08-08,4.034999847412109,3.7100000381469727,4.0,3.825000047683716,7451084.0,3.5421993732452393
2011-08-09,3.7899999618530273,3.6600000858306885,3.7699999809265137,3.755000114440918,12926700.0,3.4773752689361572
2011-08-10,3.869999885559082,3.75,3.799999952316284,3.7950000762939453,7525108.0,3.5144176483154297
2011-08-11,3.8499999046325684,3.694999933242798,3.7300000190734863,3.8350000381469727,4872764.0,3.551459789276123
2011-08-12,3.950000047683716,3.8399999141693115,3.8399999141693115,3.930000066757202,6979220.0,3.6394364833831787
2011-08-15,4.019999980926514,3.865000009536743,3.924999952316284,3.994999885559082,5597880.0,3.6996304988861084
2011-08-16,4.010000228881836,3.944999933242798,4.0,3.9800000190734863,4921806.0,3.685739278793335
2011-08-18,4.079999923706055,3.950000047683716,3.950000047683716,4.039999961853027,8846506.0,3.7413032054901123
2011-08-19,4.054999828338623,3.865000009536743,4.014999866485596,3.990000009536743,8159028.0,3.694999933242798
2011-08-22,4.09499979019165,3.944999933242798,3.950000047683716,4.074999809265137,9528446.0,3.7737152576446533
2011-08-23,4.179999828338623,4.065000057220459,4.179999828338623,4.135000228881836,6941096.0,3.829280138015747
2011-08-24,4.175000190734863,4.085000038146973,4.135000228881836,4.099999904632568,8292520.0,3.7968673706054688
2011-08-25,4.224999904632568,4.079999923706055,4.119999885559082,4.195000171661377,17136754.0,3.884843587875366
2011-08-26,4.375,4.144999980926514,4.184999942779541,4.34499979019165,22066732.0,4.0237531661987305
2011-08-29,4.420000076293945,4.264999866485596,4.289999961853027,4.414999961853027,27188678.0,4.088577747344971
2011-08-30,4.489999771118164,4.320000171661377,4.400000095367432,4.425000190734863,28076042.0,4.097838878631592
2011-08-31,4.445000171661377,4.304999828338623,4.414999961853027,4.429999828338623,27888668.0,4.102468490600586
2011-09-01,4.474999904632568,4.360000133514404,4.429999828338623,4.434999942779541,29443540.0,4.1070990562438965
2011-09-02,4.489999771118164,4.349999904632568,4.449999809265137,4.425000190734863,29356434.0,4.097838878631592
2011-09-05,4.440000057220459,4.300000190734863,4.389999866485596,4.420000076293945,28298296.0,4.093208312988281
2011-09-06,4.699999809265137,4.355000019073486,4.420000076293945,4.485000133514404,38281550.0,4.153402805328369
2011-09-07,4.550000190734863,4.260000228881836,4.485000133514404,4.360000133514404,21916142.0,4.037644863128662
2011-09-08,4.329999923706055,4.210000038146973,4.315000057220459,4.215000152587891,12128742.0,3.903364658355713
2011-09-09,4.255000114440918,4.125,4.190000057220459,4.135000228881836,8394262.0,3.829280138015747
2011-09-13,4.099999904632568,3.9649999141693115,4.099999904632568,4.019999980926514,6175498.0,3.7227821350097656
2011-09-14,4.085000038146973,3.9800000190734863,4.039999961853027,4.079999923706055,5121006.0,3.778345823287964
2011-09-15,4.099999904632568,4.025000095367432,4.09499979019165,4.045000076293945,4940624.0,3.745934009552002
2011-09-16,4.079999923706055,4.010000228881836,4.059999942779541,4.014999866485596,4909786.0,3.718151569366455
2011-09-19,3.994999885559082,3.8499999046325684,3.994999885559082,3.859999895095825,5306982.0,3.5746116638183594
2011-09-20,3.944999933242798,3.8299999237060547,3.8399999141693115,3.9100000858306885,3089438.0,3.620915174484253
2011-09-21,4.045000076293945,3.884999990463257,3.9100000858306885,4.045000076293945,4938730.0,3.745934009552002
2011-09-22,4.045000076293945,3.9149999618530273,4.010000228881836,3.9200000762939453,4794554.0,3.6301753520965576
2011-09-23,3.930000066757202,3.819999933242798,3.869999885559082,3.9100000858306885,2858600.0,3.620915174484253
2011-09-26,3.944999933242798,3.8550000190734863,3.8550000190734863,3.9049999713897705,2129378.0,3.6162843704223633
2011-09-27,3.9600000381469727,3.8949999809265137,3.9200000762939453,3.9549999237060547,3438360.0,3.662587881088257
2011-09-28,3.994999885559082,3.8399999141693115,3.994999885559082,3.8450000286102295,3007394.0,3.560720682144165
2011-09-29,3.9049999713897705,3.674999952316284,3.8499999046325684,3.690000057220459,5192390.0,3.4171805381774902
2011-09-30,3.759999990463257,3.674999952316284,3.7149999141693115,3.7249999046325684,2785278.0,3.4495928287506104
2011-10-10,3.7950000762939453,3.680000066757202,3.7799999713897705,3.700000047683716,2488652.0,3.426441192626953
2011-10-11,3.8299999237060547,3.690000057220459,3.799999952316284,3.7200000286102295,3475194.0,3.444962501525879
2011-10-12,3.9149999618530273,3.684999942779541,3.7049999237060547,3.9049999713897705,6331548.0,3.6162843704223633
2011-10-13,3.934999942779541,3.8499999046325684,3.890000104904175,3.9100000858306885,3603398.0,3.620915174484253
2011-10-14,3.9200000762939453,3.8550000190734863,3.875,3.8949999809265137,2553440.0,3.6070239543914795
2011-10-17,3.950000047683716,3.880000114440918,3.9000000953674316,3.8949999809265137,3065330.0,3.6070239543914795
2011-10-18,3.9100000858306885,3.75,3.880000114440918,3.755000114440918,3674790.0,3.4773752689361572
2011-10-19,3.7899999618530273,3.700000047683716,3.7699999809265137,3.7699999809265137,3464838.0,3.4912660121917725
2011-10-20,3.755000114440918,3.5950000286102295,3.744999885559082,3.630000114440918,3759576.0,3.361616849899292
2011-10-21,3.674999952316284,3.5899999141693115,3.640000104904175,3.619999885559082,2332960.0,3.352356195449829
2011-10-24,3.7100000381469727,3.5950000286102295,3.5999999046325684,3.690000057220459,2378766.0,3.4171805381774902
2011-10-25,3.7899999618530273,3.674999952316284,3.700000047683716,3.759999990463257,3508896.0,3.4820051193237305
2011-10-26,3.9100000858306885,3.7149999141693115,3.734999895095825,3.8499999046325684,7937038.0,3.5653510093688965
2011-10-27,3.884999990463257,3.809999942779541,3.8450000286102295,3.8450000286102295,5550474.0,3.560720682144165
2011-10-28,3.9000000953674316,3.8450000286102295,3.884999990463257,3.890000104904175,4881430.0,3.602393627166748
2011-10-31,3.944999933242798,3.8550000190734863,3.8949999809265137,3.940000057220459,4247582.0,3.6486971378326416
2011-11-01,3.9549999237060547,3.865000009536743,3.8949999809265137,3.890000104904175,3896870.0,3.602393627166748
2011-11-02,3.9000000953674316,3.755000114440918,3.8499999046325684,3.8949999809265137,4626628.0,3.6070239543914795
2011-11-03,3.9600000381469727,3.880000114440918,3.9000000953674316,3.924999952316284,6736962.0,3.6348061561584473
2011-11-04,3.994999885559082,3.9100000858306885,3.9149999618530273,3.9549999237060547,4941370.0,3.662587881088257
2011-11-07,3.9549999237060547,3.8550000190734863,3.944999933242798,3.865000009536743,4507994.0,3.57924222946167
2011-11-08,4.045000076293945,3.8499999046325684,3.875,3.994999885559082,12345648.0,3.6996304988861084
2011-11-09,4.039999961853027,3.930000066757202,3.990000009536743,4.014999866485596,8911612.0,3.718151569366455
2011-11-10,3.984999895095825,3.8949999809265137,3.9549999237060547,3.9100000858306885,6860876.0,3.620915174484253
2011-11-11,3.944999933242798,3.865000009536743,3.924999952316284,3.9049999713897705,2843294.0,3.6162843704223633
2011-11-14,4.019999980926514,3.944999933242798,3.944999933242798,4.019999980926514,6537476.0,3.7227821350097656
2011-11-15,4.074999809265137,4.005000114440918,4.014999866485596,4.065000057220459,6581802.0,3.7644553184509277
2011-11-16,4.050000190734863,3.9149999618530273,4.050000190734863,3.924999952316284,5674412.0,3.6348061561584473
2011-11-17,3.9700000286102295,3.8949999809265137,3.8949999809265137,3.944999933242798,3287800.0,3.653327465057373
2011-11-18,3.924999952316284,3.7699999809265137,3.924999952316284,3.7899999618530273,4543506.0,3.509787082672119
2011-11-21,3.819999933242798,3.7249999046325684,3.805000066757202,3.815000057220459,3492726.0,3.5329387187957764
2011-11-22,3.880000114440918,3.75,3.7699999809265137,3.865000009536743,5356550.0,3.57924222946167
2011-11-23,3.9149999618530273,3.819999933242798,3.8499999046325684,3.8499999046325684,3232990.0,3.5653510093688965
2011-11-24,3.9000000953674316,3.7899999618530273,3.815000057220459,3.869999885559082,2728532.0,3.5838723182678223
2011-11-25,3.9749999046325684,3.865000009536743,3.8949999809265137,3.884999990463257,3789580.0,3.5977632999420166
2011-11-28,3.9200000762939453,3.865000009536743,3.9000000953674316,3.8949999809265137,3296156.0,3.6070239543914795
2011-11-29,3.9749999046325684,3.9100000858306885,3.924999952316284,3.950000047683716,4742214.0,3.6579575538635254
2011-11-30,3.984999895095825,3.674999952316284,3.9600000381469727,3.7300000190734863,4612016.0,3.454223155975342
2011-12-01,3.9800000190734863,3.759999990463257,3.930000066757202,3.7899999618530273,6627462.0,3.509787082672119
2011-12-02,3.809999942779541,3.615000009536743,3.759999990463257,3.680000066757202,4710330.0,3.4079201221466064
2011-12-05,3.684999942779541,3.5899999141693115,3.680000066757202,3.5950000286102295,2767360.0,3.329204559326172
2011-12-06,3.640000104904175,3.5799999237060547,3.5950000286102295,3.625,1417882.0,3.3569862842559814
2011-12-07,3.6700000762939453,3.5950000286102295,3.6500000953674316,3.640000104904175,1462256.0,3.370877504348755
2011-12-08,3.690000057220459,3.5999999046325684,3.6449999809265137,3.640000104904175,1451330.0,3.370877504348755
2011-12-09,3.6600000858306885,3.6050000190734863,3.634999990463257,3.634999990463257,1565912.0,3.3662471771240234
2011-12-12,3.6600000858306885,3.625,3.6449999809265137,3.634999990463257,1053432.0,3.3662471771240234
2011-12-13,3.6449999809265137,3.4749999046325684,3.634999990463257,3.5250000953674316,2747260.0,3.2643802165985107
2011-12-14,3.569999933242798,3.440000057220459,3.5250000953674316,3.450000047683716,2216564.0,3.19492506980896
2011-12-15,3.5,3.390000104904175,3.4700000286102295,3.440000057220459,2490532.0,3.185664415359497
2011-12-16,3.505000114440918,3.4100000858306885,3.4149999618530273,3.505000114440918,1868308.0,3.245859146118164
2011-12-19,3.549999952316284,3.4549999237060547,3.509999990463257,3.5350000858306885,2305180.0,3.2736403942108154
2011-12-20,3.559999942779541,3.490000009536743,3.5399999618530273,3.494999885559082,2321802.0,3.236597776412964
2011-12-21,3.549999952316284,3.390000104904175,3.5299999713897705,3.3949999809265137,1624168.0,3.143991231918335
2011-12-22,3.4100000858306885,3.055000066757202,3.4100000858306885,3.255000114440918,2906210.0,3.0143425464630127
2011-12-23,3.390000104904175,3.1600000858306885,3.1600000858306885,3.299999952316284,2228798.0,3.0560150146484375
2011-12-26,3.359999895095825,3.255000114440918,3.299999952316284,3.3499999046325684,1374872.0,3.102318525314331
2011-12-27,3.369999885559082,3.259999990463257,3.2850000858306885,3.2750000953674316,1795612.0,3.0328640937805176
2011-12-28,3.2699999809265137,3.184999942779541,3.2100000381469727,3.2699999809265137,1531930.0,3.028233051300049
2011-12-29,3.2950000762939453,3.2149999141693115,3.255000114440918,3.259999990463257,787464.0,3.018972873687744
2011-12-30,3.305000066757202,3.265000104904175,3.2799999713897705,3.2899999618530273,861644.0,3.0467545986175537
2012-01-04,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.2850000858306885,3027612.0,3.0421242713928223
2012-01-05,3.25,3.075000047683716,3.25,3.0850000381469727,2596392.0,2.8569111824035645
2012-01-06,3.119999885559082,2.950000047683716,3.049999952316284,3.049999952316284,2390192.0,2.8244986534118652
2012-01-09,3.174999952316284,3.0299999713897705,3.075000047683716,3.1700000762939453,1842888.0,2.935626983642578
2012-01-10,3.305000066757202,3.1600000858306885,3.1600000858306885,3.299999952316284,4052142.0,3.0560150146484375
2012-01-11,3.299999952316284,3.244999885559082,3.2899999618530273,3.2750000953674316,2913924.0,3.0328640937805176
2012-01-12,3.3299999237060547,3.2300000190734863,3.2699999809265137,3.2850000858306885,3283464.0,3.0421242713928223
2012-01-13,3.2750000953674316,3.0999999046325684,3.2750000953674316,3.119999885559082,3212298.0,2.8893234729766846
2012-01-16,3.109999895095825,3.055000066757202,3.109999895095825,3.059999942779541,1468014.0,2.8337595462799072
2012-01-17,3.2200000286102295,3.0250000953674316,3.0399999618530273,3.2100000381469727,1912722.0,2.9726693630218506
2012-01-18,3.265000104904175,3.134999990463257,3.2100000381469727,3.140000104904175,2141358.0,2.9078447818756104
2012-01-19,3.2149999141693115,3.115000009536743,3.140000104904175,3.1649999618530273,1907946.0,2.9309966564178467
2012-01-20,3.234999895095825,3.1649999618530273,3.1649999618530273,3.234999895095825,1997658.0,2.9958207607269287
2012-01-30,3.2799999713897705,3.200000047683716,3.240000009536743,3.2149999141693115,1670522.0,2.977299451828003
2012-01-31,3.25,3.1649999618530273,3.200000047683716,3.25,3507414.0,3.009711980819702
2012-02-01,3.2699999809265137,3.2049999237060547,3.25,3.234999895095825,2968182.0,2.9958207607269287
2012-02-02,3.2899999618530273,3.2149999141693115,3.2149999141693115,3.2899999618530273,2355258.0,3.0467545986175537
2012-02-03,3.325000047683716,3.255000114440918,3.299999952316284,3.315000057220459,2719446.0,3.069905996322632
2012-02-06,3.3350000381469727,3.244999885559082,3.305000066757202,3.2850000858306885,5217920.0,3.0421242713928223
2012-02-07,3.2799999713897705,3.184999942779541,3.2799999713897705,3.2149999141693115,4454802.0,2.977299451828003
2012-02-08,3.299999952316284,3.200000047683716,3.2200000286102295,3.2899999618530273,3490560.0,3.0467545986175537
2012-02-09,3.3350000381469727,3.2750000953674316,3.2899999618530273,3.3299999237060547,4618142.0,3.083796977996826
2012-02-10,3.3550000190734863,3.305000066757202,3.3350000381469727,3.325000047683716,4313760.0,3.0791666507720947
2012-02-13,3.380000114440918,3.2799999713897705,3.305000066757202,3.3450000286102295,3926560.0,3.0976884365081787
2012-02-14,3.369999885559082,3.299999952316284,3.3499999046325684,3.3450000286102295,2924532.0,3.0976884365081787
2012-02-15,3.4149999618530273,3.3299999237060547,3.3299999237060547,3.3949999809265137,4160754.0,3.143991231918335
2012-02-16,3.4649999141693115,3.369999885559082,3.3949999809265137,3.444999933242798,5952346.0,3.1902942657470703
2012-02-17,3.4600000381469727,3.380000114440918,3.444999933242798,3.384999990463257,2916406.0,3.134730577468872
2012-02-20,3.440000057220459,3.375,3.434999942779541,3.375,2837402.0,3.125469923019409
2012-02-21,3.440000057220459,3.365000009536743,3.375,3.434999942779541,3461756.0,3.1810340881347656
2012-02-22,3.490000009536743,3.4149999618530273,3.4149999618530273,3.4749999046325684,3891394.0,3.218076705932617
2012-02-23,3.505000114440918,3.4149999618530273,3.4749999046325684,3.4749999046325684,6279110.0,3.218076705932617
2012-02-24,3.494999885559082,3.434999942779541,3.4800000190734863,3.494999885559082,5934232.0,3.236597776412964
2012-02-27,3.5399999618530273,3.4800000190734863,3.494999885559082,3.484999895095825,6132658.0,3.227337121963501
2012-02-28,3.5,3.424999952316284,3.490000009536743,3.4749999046325684,8433062.0,3.218076705932617
2012-02-29,3.555000066757202,3.484999895095825,3.484999895095825,3.5199999809265137,11113692.0,3.2597496509552
2012-03-01,3.5250000953674316,3.4700000286102295,3.490000009536743,3.490000009536743,5451100.0,3.2319676876068115
2012-03-02,3.5399999618530273,3.484999895095825,3.5,3.515000104904175,5458838.0,3.255119562149048
2012-03-05,3.5399999618530273,3.484999895095825,3.5399999618530273,3.484999895095825,5521948.0,3.227337121963501
2012-03-06,3.4749999046325684,3.369999885559082,3.4749999046325684,3.450000047683716,7234934.0,3.19492506980896
2012-03-07,3.555000066757202,3.384999990463257,3.390000104904175,3.5350000858306885,11145266.0,3.2736403942108154
2012-03-08,3.680000066757202,3.549999952316284,3.559999942779541,3.634999990463257,17775600.0,3.3662471771240234
2012-03-09,3.6549999713897705,3.6050000190734863,3.634999990463257,3.6449999809265137,8586008.0,3.3755075931549072
2012-03-12,3.734999895095825,3.615000009536743,3.684999942779541,3.6449999809265137,13329438.0,3.3755075931549072
2012-03-13,3.6500000953674316,3.559999942779541,3.6500000953674316,3.5950000286102295,9775592.0,3.329204559326172
2012-03-14,3.6649999618530273,3.444999933242798,3.609999895095825,3.4749999046325684,11871834.0,3.218076705932617
2012-03-15,3.5299999713897705,3.4000000953674316,3.4549999237060547,3.505000114440918,5356134.0,3.245859146118164
2012-03-16,3.505000114440918,3.505000114440918,3.505000114440918,3.505000114440918,0.0,3.245859146118164
2012-03-19,3.609999895095825,3.509999990463257,3.559999942779541,3.575000047683716,6837746.0,3.310683012008667
2012-03-20,3.619999885559082,3.5,3.5899999141693115,3.5199999809265137,5769486.0,3.2597496509552
2012-03-21,3.5450000762939453,3.424999952316284,3.5199999809265137,3.4700000286102295,6709262.0,3.2134461402893066
2012-03-22,3.4800000190734863,3.434999942779541,3.4749999046325684,3.4549999237060547,2952838.0,3.1995553970336914
2012-03-23,3.484999895095825,3.4049999713897705,3.440000057220459,3.424999952316284,3018766.0,3.1717734336853027
2012-03-26,3.4649999141693115,3.384999990463257,3.4200000762939453,3.4100000858306885,1984298.0,3.1578822135925293
2012-03-27,3.4600000381469727,3.4200000762939453,3.430000066757202,3.434999942779541,2776700.0,3.1810340881347656
2012-03-28,3.484999895095825,3.299999952316284,3.450000047683716,3.315000057220459,4574962.0,3.069905996322632
2012-03-29,3.359999895095825,3.259999990463257,3.3299999237060547,3.305000066757202,2596684.0,3.060645341873169
2012-03-30,3.4000000953674316,3.255000114440918,3.305000066757202,3.3949999809265137,3854728.0,3.143991231918335
2012-04-05,3.505000114440918,3.365000009536743,3.4000000953674316,3.4600000381469727,6267944.0,3.2041854858398438
2012-04-06,3.4749999046325684,3.4049999713897705,3.4600000381469727,3.450000047683716,2622932.0,3.19492506980896
2012-04-09,3.4649999141693115,3.4049999713897705,3.424999952316284,3.4149999618530273,1969138.0,3.1625125408172607
2012-04-10,3.700000047683716,3.4049999713897705,3.4149999618530273,3.6549999713897705,19366514.0,3.38476824760437
2012-04-11,3.6649999618530273,3.555000066757202,3.5850000381469727,3.5950000286102295,12109224.0,3.329204559326172
2012-04-12,3.680000066757202,3.5,3.5850000381469727,3.6449999809265137,11611050.0,3.3755075931549072
2012-04-13,3.7699999809265137,3.6050000190734863,3.625,3.740000009536743,15046020.0,3.4634838104248047
2012-04-16,3.7950000762939453,3.6549999713897705,3.700000047683716,3.684999942779541,11400576.0,3.412550449371338
2012-04-17,3.700000047683716,3.5899999141693115,3.690000057220459,3.615000009536743,6552084.0,3.3477256298065186
2012-04-18,3.7300000190734863,3.615000009536743,3.630000114440918,3.7149999141693115,7649674.0,3.4403321743011475
2012-04-19,3.740000009536743,3.634999990463257,3.7149999141693115,3.6700000762939453,4929458.0,3.3986594676971436
2012-04-20,3.7750000953674316,3.6600000858306885,3.6600000858306885,3.740000009536743,8746222.0,3.4634838104248047
2012-04-23,3.759999990463257,3.549999952316284,3.759999990463257,3.5950000286102295,12832950.0,3.329204559326172
2012-04-24,3.630000114440918,3.424999952316284,3.549999952316284,3.5350000858306885,9936034.0,3.2736403942108154
2012-04-25,3.615000009536743,3.505000114440918,3.5299999713897705,3.6050000190734863,8166194.0,3.3384652137756348
2012-04-26,3.6050000190734863,3.6050000190734863,3.6050000190734863,3.6050000190734863,0.0,3.3384652137756348
2012-04-27,3.5899999141693115,3.5250000953674316,3.5899999141693115,3.5350000858306885,5500940.0,3.2736403942108154
2012-05-02,3.694999933242798,3.555000066757202,3.6050000190734863,3.6649999618530273,9414132.0,3.394028902053833
2012-05-03,3.744999885559082,3.634999990463257,3.6549999713897705,3.7200000286102295,9652160.0,3.444962501525879
2012-05-04,3.7300000190734863,3.6649999618530273,3.7300000190734863,3.694999933242798,6043264.0,3.421811103820801
2012-05-07,3.7200000286102295,3.6600000858306885,3.6649999618530273,3.7149999141693115,7860886.0,3.4403321743011475
2012-05-08,3.7750000953674316,3.680000066757202,3.7249999046325684,3.75,9404290.0,3.4727447032928467
2012-05-09,3.7300000190734863,3.625,3.7300000190734863,3.700000047683716,8588170.0,3.426441192626953
2012-05-10,3.7149999141693115,3.6600000858306885,3.690000057220459,3.684999942779541,3528730.0,3.412550449371338
2012-05-11,3.7049999237060547,3.575000047683716,3.690000057220459,3.5799999237060547,6044554.0,3.3153133392333984
2012-05-14,3.630000114440918,3.549999952316284,3.609999895095825,3.5799999237060547,5362778.0,3.3153133392333984
2012-05-15,3.615000009536743,3.5450000762939453,3.575000047683716,3.609999895095825,4743094.0,3.343095541000366
2012-05-16,3.609999895095825,3.5250000953674316,3.5950000286102295,3.5299999713897705,3738420.0,3.269010066986084
2012-05-17,3.5950000286102295,3.5199999809265137,3.5350000858306885,3.5850000381469727,6684618.0,3.31994366645813
2012-05-18,3.569999933242798,3.4800000190734863,3.549999952316284,3.5350000858306885,7760484.0,3.2736403942108154
2012-05-21,3.5899999141693115,3.440000057220459,3.5199999809265137,3.5799999237060547,5726550.0,3.3153133392333984
2012-05-22,3.6500000953674316,3.5799999237060547,3.5799999237060547,3.609999895095825,7293390.0,3.343095541000366
2012-05-23,3.619999885559082,3.5350000858306885,3.609999895095825,3.559999942779541,3604740.0,3.2967920303344727
2012-05-24,3.609999895095825,3.5399999618530273,3.569999933242798,3.5450000762939453,2842600.0,3.2829010486602783
2012-05-25,3.625,3.494999885559082,3.549999952316284,3.5799999237060547,3895790.0,3.3153133392333984
2012-05-28,3.625,3.5250000953674316,3.5799999237060547,3.619999885559082,4485586.0,3.352356195449829
2012-05-29,3.7149999141693115,3.5999999046325684,3.625,3.6700000762939453,12690960.0,3.3986594676971436
2012-05-30,3.7049999237060547,3.640000104904175,3.680000066757202,3.7049999237060547,6822416.0,3.4310715198516846
2012-05-31,3.7149999141693115,3.6549999713897705,3.680000066757202,3.694999933242798,4284364.0,3.421811103820801
2012-06-01,3.740000009536743,3.6449999809265137,3.740000009536743,3.680000066757202,4696606.0,3.4079201221466064
2012-06-04,3.615000009536743,3.5399999618530273,3.615000009536743,3.559999942779541,5725834.0,3.2967920303344727
2012-06-05,3.640000104904175,3.5250000953674316,3.549999952316284,3.555000066757202,4526420.0,3.292161703109741
2012-06-06,3.640000104904175,3.5350000858306885,3.565000057220459,3.5999999046325684,8076928.0,3.3338348865509033
2012-06-07,3.690000057220459,3.609999895095825,3.630000114440918,3.625,7662796.0,3.3569862842559814
2012-06-08,3.7249999046325684,3.630000114440918,3.690000057220459,3.6449999809265137,9060054.0,3.3755075931549072
2012-06-11,3.7799999713897705,3.6449999809265137,3.6649999618530273,3.765000104904175,12872376.0,3.486635684967041
2012-06-12,3.744999885559082,3.674999952316284,3.7300000190734863,3.684999942779541,7509964.0,3.412550449371338
2012-06-13,3.9000000953674316,3.694999933242798,3.7149999141693115,3.8399999141693115,20585526.0,3.556090831756592
2012-06-14,4.025000095367432,3.799999952316284,3.805000066757202,3.9100000858306885,26525306.0,3.620915174484253
2012-06-15,3.9600000381469727,3.875,3.930000066757202,3.940000057220459,14541842.0,3.6486971378326416
2012-06-18,3.9649999141693115,3.875,3.9549999237060547,3.9200000762939453,9845800.0,3.6301753520965576
2012-06-19,3.9149999618530273,3.825000047683716,3.880000114440918,3.859999895095825,8154616.0,3.5746116638183594
2012-06-20,3.884999990463257,3.805000066757202,3.8550000190734863,3.875,7011704.0,3.588502883911133
2012-06-21,3.9149999618530273,3.7899999618530273,3.865000009536743,3.8550000190734863,6561600.0,3.569981575012207
2012-06-25,3.884999990463257,3.7100000381469727,3.865000009536743,3.7300000190734863,5827032.0,3.454223155975342
2012-06-26,3.740000009536743,3.625,3.7049999237060547,3.7149999141693115,6124666.0,3.4403321743011475
2012-06-27,3.734999895095825,3.630000114440918,3.700000047683716,3.6449999809265137,5797818.0,3.3755075931549072
2012-06-28,3.7149999141693115,3.559999942779541,3.6649999618530273,3.690000057220459,10776066.0,3.4171805381774902
2012-06-29,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0.0,3.4171805381774902
2012-07-02,3.744999885559082,3.6649999618530273,3.7300000190734863,3.7249999046325684,7229690.0,3.4495928287506104
2012-07-03,4.019999980926514,3.694999933242798,3.7149999141693115,3.9000000953674316,16669640.0,3.611654281616211
2012-07-04,3.994999885559082,3.859999895095825,3.9000000953674316,3.9600000381469727,17234652.0,3.6672182083129883
2012-07-05,3.984999895095825,3.869999885559082,3.944999933242798,3.884999990463257,9880298.0,3.5977632999420166
2012-07-06,4.059999942779541,3.859999895095825,3.9200000762939453,4.045000076293945,14216338.0,3.745934009552002
2012-07-09,4.059999942779541,3.9149999618530273,4.019999980926514,3.924999952316284,13406356.0,3.6348061561584473
2012-07-10,4.025000095367432,3.8550000190734863,3.9149999618530273,3.9800000190734863,7411786.0,3.685739278793335
2012-07-11,4.005000114440918,3.744999885559082,3.984999895095825,3.7699999809265137,16567420.0,3.4912660121917725
2012-07-12,3.865000009536743,3.7149999141693115,3.759999990463257,3.8499999046325684,8923414.0,3.5653510093688965
2012-07-13,3.859999895095825,3.75,3.805000066757202,3.8399999141693115,8558636.0,3.556090831756592
2012-07-16,3.8450000286102295,3.694999933242798,3.8350000381469727,3.700000047683716,5459716.0,3.426441192626953
2012-07-17,3.7899999618530273,3.634999990463257,3.690000057220459,3.7799999713897705,5233330.0,3.5005266666412354
2012-07-18,3.924999952316284,3.759999990463257,3.7850000858306885,3.924999952316284,8626894.0,3.6348061561584473
2012-07-19,3.9800000190734863,3.884999990463257,3.924999952316284,3.9600000381469727,7872622.0,3.6672182083129883
2012-07-20,4.005000114440918,3.9049999713897705,3.9600000381469727,3.9649999141693115,6465530.0,3.671848773956299
2012-07-23,3.9600000381469727,3.875,3.9149999618530273,3.930000066757202,5070350.0,3.6394364833831787
2012-07-24,3.940000057220459,3.7899999618530273,3.940000057220459,3.819999933242798,9819208.0,3.537569046020508
2012-07-25,3.8399999141693115,3.7750000953674316,3.8299999237060547,3.819999933242798,3522802.0,3.537569046020508
2012-07-26,3.8299999237060547,3.75,3.7899999618530273,3.815000057220459,3603598.0,3.5329387187957764
2012-07-27,3.825000047683716,3.759999990463257,3.819999933242798,3.805000066757202,2280864.0,3.5236780643463135
2012-07-30,3.819999933242798,3.5999999046325684,3.815000057220459,3.615000009536743,6681824.0,3.3477256298065186
2012-07-31,3.615000009536743,3.509999990463257,3.5799999237060547,3.5899999141693115,4978680.0,3.3245739936828613
2012-08-01,3.6700000762939453,3.565000057220459,3.5899999141693115,3.6600000858306885,4878362.0,3.3893985748291016
2012-08-02,3.6649999618530273,3.494999885559082,3.6500000953674316,3.549999952316284,6301718.0,3.287531614303589
2012-08-03,3.5999999046325684,3.515000104904175,3.555000066757202,3.5899999141693115,2888082.0,3.3245739936828613
2012-08-06,3.6449999809265137,3.569999933242798,3.5850000381469727,3.634999990463257,6095740.0,3.3662471771240234
2012-08-07,3.6449999809265137,3.6050000190734863,3.630000114440918,3.634999990463257,4259468.0,3.3662471771240234
2012-08-08,3.6549999713897705,3.569999933242798,3.640000104904175,3.5850000381469727,5671156.0,3.31994366645813
2012-08-09,3.6600000858306885,3.5399999618530273,3.5799999237060547,3.6500000953674316,6123686.0,3.3801381587982178
2012-08-10,3.6700000762939453,3.5999999046325684,3.6700000762939453,3.630000114440918,5144314.0,3.361616849899292
2012-08-13,3.5999999046325684,3.4600000381469727,3.5999999046325684,3.4749999046325684,8266116.0,3.244894027709961
2012-08-14,3.494999885559082,3.375,3.494999885559082,3.450000047683716,4580302.0,3.2215492725372314
2012-08-15,3.494999885559082,3.369999885559082,3.4649999141693115,3.384999990463257,5176340.0,3.160853385925293
2012-08-16,3.434999942779541,3.365000009536743,3.4000000953674316,3.390000104904175,3051682.0,3.165522813796997
2012-08-17,3.430000066757202,3.365000009536743,3.390000104904175,3.4100000858306885,2092600.0,3.1841983795166016
2012-08-20,3.4000000953674316,3.3350000381469727,3.375,3.380000114440918,2642108.0,3.1561849117279053
2012-08-21,3.4600000381469727,3.380000114440918,3.384999990463257,3.450000047683716,4266808.0,3.2215492725372314
2012-08-22,3.4649999141693115,3.4149999618530273,3.450000047683716,3.4549999237060547,2965810.0,3.2262182235717773
2012-08-23,3.4749999046325684,3.3499999046325684,3.434999942779541,3.444999933242798,2076032.0,3.2168805599212646
2012-08-24,3.424999952316284,3.299999952316284,3.424999952316284,3.315000057220459,3112922.0,3.0954885482788086
2012-08-27,3.3350000381469727,3.2249999046325684,3.319999933242798,3.240000009536743,2749354.0,3.0254549980163574
2012-08-28,3.2850000858306885,3.2200000286102295,3.2300000190734863,3.25,1433408.0,3.034792900085449
2012-08-29,3.299999952316284,3.234999895095825,3.255000114440918,3.2850000858306885,1625518.0,3.0674755573272705
2012-08-30,3.255000114440918,3.125,3.2049999237060547,3.134999990463257,4989004.0,2.927407741546631
2012-08-31,3.1449999809265137,3.075000047683716,3.134999990463257,3.125,3638420.0,2.918070077896118
2012-09-03,3.200000047683716,3.0899999141693115,3.125,3.174999952316284,1850558.0,2.964759349822998
2012-09-04,3.2049999237060547,3.1449999809265137,3.174999952316284,3.180000066757202,1807328.0,2.969428062438965
2012-09-05,3.2249999046325684,3.134999990463257,3.1649999618530273,3.190000057220459,1844972.0,2.9787662029266357
2012-09-06,3.2200000286102295,3.180000066757202,3.190000057220459,3.200000047683716,1145500.0,2.9881038665771484
2012-09-07,3.319999933242798,3.2149999141693115,3.240000009536743,3.2850000858306885,13125160.0,3.0674755573272705
2012-09-10,3.299999952316284,3.234999895095825,3.2799999713897705,3.265000104904175,5799808.0,3.048799753189087
2012-09-11,3.2799999713897705,3.2200000286102295,3.255000114440918,3.255000114440918,4350364.0,3.039461851119995
2012-09-12,3.375,3.259999990463257,3.2750000953674316,3.365000009536743,12110812.0,3.1421778202056885
2012-09-13,3.694999933242798,3.3550000190734863,3.365000009536743,3.630000114440918,27211438.0,3.3896303176879883
2012-09-14,3.5899999141693115,3.450000047683716,3.5199999809265137,3.559999942779541,29291268.0,3.324265480041504
2012-09-17,3.569999933242798,3.484999895095825,3.509999990463257,3.559999942779541,13963360.0,3.324265480041504
2012-09-18,3.575000047683716,3.505000114440918,3.5399999618530273,3.565000057220459,8623256.0,3.32893443107605
2012-09-19,3.5950000286102295,3.5299999713897705,3.565000057220459,3.555000066757202,7993620.0,3.319596529006958
2012-09-20,3.5450000762939453,3.4549999237060547,3.5250000953674316,3.494999885559082,4816562.0,3.2635695934295654
2012-09-21,3.5,3.384999990463257,3.440000057220459,3.484999895095825,14296668.0,3.2542316913604736
2012-09-24,3.5399999618530273,3.4100000858306885,3.4649999141693115,3.484999895095825,19294982.0,3.2542316913604736
2012-09-25,3.490000009536743,3.4100000858306885,3.4649999141693115,3.4800000190734863,5160312.0,3.249562978744507
2012-09-26,3.4749999046325684,3.380000114440918,3.4600000381469727,3.444999933242798,5163808.0,3.2168805599212646
2012-09-27,3.630000114440918,3.25,3.4200000762939453,3.299999952316284,29805226.0,3.08148193359375
2012-09-28,3.265000104904175,3.1649999618530273,3.2249999046325684,3.234999895095825,14381022.0,3.0207862854003906
2012-10-08,3.255000114440918,3.1449999809265137,3.234999895095825,3.180000066757202,8389602.0,2.969428062438965
2012-10-09,3.255000114440918,3.1649999618530273,3.174999952316284,3.25,11116910.0,3.034792900085449
2012-10-10,3.2799999713897705,3.2300000190734863,3.234999895095825,3.2750000953674316,9948160.0,3.058137893676758
2012-10-11,3.325000047683716,3.255000114440918,3.2699999809265137,3.255000114440918,10880644.0,3.039461851119995
2012-10-12,3.2950000762939453,3.240000009536743,3.25,3.2750000953674316,6513674.0,3.058137893676758
2012-10-15,3.2950000762939453,3.130000114440918,3.2799999713897705,3.184999942779541,7802850.0,2.9740970134735107
2012-10-16,3.25,3.1649999618530273,3.1700000762939453,3.240000009536743,5703222.0,3.0254549980163574
2012-10-17,3.2899999618530273,3.190000057220459,3.244999885559082,3.244999885559082,6769296.0,3.0301239490509033
2012-10-18,3.2899999618530273,3.2249999046325684,3.25,3.2699999809265137,10051402.0,3.053468704223633
2012-10-19,3.2799999713897705,3.2300000190734863,3.2699999809265137,3.2300000190734863,4653800.0,3.0161170959472656
2012-10-22,3.2249999046325684,3.1700000762939453,3.2100000381469727,3.2249999046325684,4514076.0,3.011448383331299
2012-10-23,3.255000114440918,3.2100000381469727,3.2149999141693115,3.2249999046325684,4107818.0,3.011448383331299
2012-10-24,3.244999885559082,3.194999933242798,3.2200000286102295,3.234999895095825,3772418.0,3.0207862854003906
2012-10-25,3.2699999809265137,3.2249999046325684,3.240000009536743,3.259999990463257,6115748.0,3.044130802154541
2012-10-26,3.265000104904175,3.1600000858306885,3.259999990463257,3.194999933242798,5103692.0,2.9834346771240234
2012-10-29,3.2100000381469727,3.140000104904175,3.180000066757202,3.1600000858306885,2973256.0,2.9507527351379395
2012-10-30,3.190000057220459,3.140000104904175,3.1700000762939453,3.1449999809265137,2258400.0,2.9367456436157227
2012-10-31,3.1549999713897705,3.109999895095825,3.1549999713897705,3.1449999809265137,2394398.0,2.9367456436157227
2012-11-01,3.2049999237060547,3.1449999809265137,3.1449999809265137,3.200000047683716,4018044.0,2.9881038665771484
2012-11-02,3.2249999046325684,3.184999942779541,3.2100000381469727,3.2100000381469727,2399382.0,2.9974417686462402
2012-11-05,3.315000057220459,3.2300000190734863,3.2300000190734863,3.244999885559082,6001076.0,3.0301239490509033
2012-11-06,3.259999990463257,3.1600000858306885,3.25,3.200000047683716,3044654.0,2.9881038665771484
2012-11-07,3.3450000286102295,3.1649999618530273,3.2149999141693115,3.259999990463257,8703048.0,3.044130802154541
2012-11-08,3.2149999141693115,3.125,3.2149999141693115,3.130000114440918,5259904.0,2.922739267349243
2012-11-09,3.1549999713897705,3.0999999046325684,3.130000114440918,3.1050000190734863,2259800.0,2.8993947505950928
2012-11-12,3.1549999713897705,3.1050000190734863,3.109999895095825,3.134999990463257,1981656.0,2.927407741546631
2012-11-13,3.174999952316284,3.0999999046325684,3.1449999809265137,3.125,2506566.0,2.918070077896118
2012-11-14,3.140000104904175,3.069999933242798,3.0999999046325684,3.115000009536743,2064562.0,2.9087321758270264
2012-11-15,3.115000009536743,3.0199999809265137,3.115000009536743,3.0199999809265137,2321800.0,2.8200228214263916
2012-11-16,3.0399999618530273,2.9700000286102295,3.0199999809265137,3.005000114440918,2041068.0,2.806016445159912
2012-11-19,3.0250000953674316,2.9549999237060547,3.005000114440918,3.0250000953674316,1620862.0,2.8246920108795166
2012-11-20,3.0350000858306885,2.9649999141693115,3.009999990463257,2.9700000286102295,2101200.0,2.773333787918091
2012-11-21,3.0199999809265137,2.9600000381469727,2.990000009536743,3.015000104904175,1589266.0,2.815354347229004
2012-11-22,3.0250000953674316,2.9749999046325684,3.015000104904175,2.9749999046325684,1347830.0,2.7780027389526367
2012-11-23,3.015000104904175,2.9749999046325684,2.9749999046325684,2.990000009536743,1173180.0,2.7920095920562744
2012-11-26,3.015000104904175,2.950000047683716,3.015000104904175,2.9600000381469727,1111798.0,2.763996124267578
2012-11-27,2.984999895095825,2.7899999618530273,2.984999895095825,2.805000066757202,3255790.0,2.619259834289551
2012-11-28,2.799999952316284,2.674999952316284,2.799999952316284,2.7100000381469727,2496392.0,2.530550241470337
2012-11-29,2.734999895095825,2.6500000953674316,2.7100000381469727,2.6500000953674316,1763974.0,2.4745235443115234
2012-11-30,2.700000047683716,2.625,2.6700000762939453,2.684999942779541,2131544.0,2.5072057247161865
2012-12-03,2.7200000286102295,2.549999952316284,2.7149999141693115,2.559999942779541,2357202.0,2.3904831409454346
2012-12-04,2.5899999141693115,2.490000009536743,2.549999952316284,2.5899999141693115,4618166.0,2.4184963703155518
2012-12-05,2.7049999237060547,2.549999952316284,2.5850000381469727,2.674999952316284,6348462.0,2.497868061065674
2012-12-06,2.690000057220459,2.634999990463257,2.6700000762939453,2.6549999713897705,3201814.0,2.4791922569274902
2012-12-07,2.7300000190734863,2.634999990463257,2.6549999713897705,2.7249999046325684,4540308.0,2.5445570945739746
2012-12-10,2.7950000762939453,2.7149999141693115,2.740000009536743,2.7899999618530273,5111366.0,2.605252981185913
2012-12-11,2.799999952316284,2.744999885559082,2.799999952316284,2.765000104904175,4405596.0,2.581908702850342
2012-12-12,2.7750000953674316,2.700000047683716,2.765000104904175,2.734999895095825,4285636.0,2.5538947582244873
2012-12-13,2.740000009536743,2.674999952316284,2.7149999141693115,2.674999952316284,2725206.0,2.497868061065674
2012-12-14,2.825000047683716,2.674999952316284,2.674999952316284,2.799999952316284,6269192.0,2.614590883255005
2012-12-17,2.875,2.7899999618530273,2.799999952316284,2.815000057220459,10241836.0,2.6285979747772217
2012-12-18,2.8499999046325684,2.7799999713897705,2.825000047683716,2.805000066757202,4927598.0,2.619259834289551
2012-12-19,2.8499999046325684,2.799999952316284,2.805000066757202,2.8299999237060547,3456582.0,2.642604112625122
2012-12-20,2.8550000190734863,2.805000066757202,2.8350000381469727,2.8399999141693115,4745656.0,2.651942014694214
2012-12-21,2.9100000858306885,2.815000057220459,2.8399999141693115,2.819999933242798,7155296.0,2.6332662105560303
2012-12-24,2.8949999809265137,2.805000066757202,2.825000047683716,2.8450000286102295,4990230.0,2.6566109657287598
2012-12-25,2.9600000381469727,2.8450000286102295,2.8450000286102295,2.9100000858306885,7809886.0,2.7173070907592773
2012-12-26,2.990000009536743,2.9100000858306885,2.924999952316284,2.9549999237060547,6245354.0,2.7593271732330322
2012-12-27,2.990000009536743,2.9100000858306885,2.9600000381469727,2.950000047683716,12197842.0,2.7546579837799072
2012-12-28,2.9600000381469727,2.9200000762939453,2.944999933242798,2.9600000381469727,7229342.0,2.763996124267578
2012-12-31,2.984999895095825,2.940000057220459,2.9600000381469727,2.9600000381469727,5148012.0,2.763996124267578
2013-01-04,3.069999933242798,2.924999952316284,2.9800000190734863,3.0299999713897705,11352562.0,2.8293607234954834
2013-01-07,3.1600000858306885,3.005000114440918,3.0250000953674316,3.134999990463257,12328510.0,2.927407741546631
2013-01-08,3.1500000953674316,3.069999933242798,3.134999990463257,3.115000009536743,6326854.0,2.9087321758270264
2013-01-09,3.134999990463257,3.0799999237060547,3.109999895095825,3.0850000381469727,5700976.0,2.88071870803833
2013-01-10,3.109999895095825,3.059999942779541,3.0899999141693115,3.0799999237060547,5901842.0,2.876049757003784
2013-01-11,3.115000009536743,3.0299999713897705,3.0899999141693115,3.0399999618530273,6078826.0,2.838698625564575
2013-01-14,3.119999885559082,3.005000114440918,3.0199999809265137,3.109999895095825,7335636.0,2.9040632247924805
2013-01-15,3.1600000858306885,3.1050000190734863,3.119999885559082,3.1500000953674316,7051584.0,2.9414148330688477
2013-01-16,3.1500000953674316,3.075000047683716,3.1449999809265137,3.115000009536743,6579160.0,2.9087321758270264
2013-01-17,3.125,3.049999952316284,3.109999895095825,3.059999942779541,6426096.0,2.8573741912841797
2013-01-18,3.194999933242798,3.049999952316284,3.049999952316284,3.184999942779541,14399470.0,2.9740970134735107
2013-01-21,3.2200000286102295,3.1549999713897705,3.200000047683716,3.200000047683716,8165230.0,2.9881038665771484
2013-01-22,3.2200000286102295,3.0850000381469727,3.2100000381469727,3.119999885559082,8895126.0,2.9134011268615723
2013-01-23,3.1449999809265137,3.059999942779541,3.0999999046325684,3.130000114440918,4157500.0,2.922739267349243
2013-01-24,3.1700000762939453,2.990000009536743,3.130000114440918,3.0350000858306885,7787444.0,2.8340299129486084
2013-01-25,3.180000066757202,3.0299999713897705,3.075000047683716,3.1600000858306885,11405098.0,2.9507527351379395
2013-01-28,3.2200000286102295,3.140000104904175,3.1649999618530273,3.2149999141693115,8042774.0,3.002110481262207
2013-01-29,3.244999885559082,3.184999942779541,3.2249999046325684,3.2049999237060547,6161426.0,2.9927725791931152
2013-01-30,3.244999885559082,3.1649999618530273,3.200000047683716,3.2300000190734863,7556944.0,3.0161170959472656
2013-01-31,3.265000104904175,3.174999952316284,3.244999885559082,3.25,9063042.0,3.034792900085449
2013-02-01,3.359999895095825,3.194999933242798,3.2300000190734863,3.3399999141693115,14935746.0,3.118833303451538
2013-02-04,3.434999942779541,3.299999952316284,3.3399999141693115,3.3450000286102295,17906068.0,3.123502254486084
2013-02-05,3.369999885559082,3.2049999237060547,3.2950000762939453,3.365000009536743,12811600.0,3.1421778202056885
2013-02-06,3.4549999237060547,3.2899999618530273,3.3350000381469727,3.4100000858306885,13830468.0,3.1841983795166016
2013-02-07,3.4100000858306885,3.3399999141693115,3.384999990463257,3.369999885559082,7431454.0,3.1468467712402344
2013-02-08,3.4749999046325684,3.325000047683716,3.3350000381469727,3.4549999237060547,12176088.0,3.2262182235717773
2013-02-18,3.634999990463257,3.440000057220459,3.440000057220459,3.4749999046325684,22162216.0,3.244894027709961
2013-02-19,3.440000057220459,3.305000066757202,3.424999952316284,3.315000057220459,11977230.0,3.0954885482788086
2013-02-20,3.375,3.2850000858306885,3.315000057220459,3.359999895095825,6444960.0,3.1375091075897217
2013-02-21,3.325000047683716,3.2249999046325684,3.325000047683716,3.2249999046325684,6691146.0,3.011448383331299
2013-02-22,3.2799999713897705,3.2049999237060547,3.2049999237060547,3.240000009536743,3454768.0,3.0254549980163574
2013-02-25,3.265000104904175,3.2100000381469727,3.2200000286102295,3.244999885559082,3710110.0,3.0301239490509033
2013-02-26,3.259999990463257,3.125,3.2300000190734863,3.140000104904175,5330148.0,2.932077169418335
2013-02-27,3.184999942779541,3.125,3.1549999713897705,3.1649999618530273,4781516.0,2.9554214477539062
2013-02-28,3.2300000190734863,3.1600000858306885,3.180000066757202,3.2300000190734863,4676602.0,3.0161170959472656
2013-03-01,3.255000114440918,3.180000066757202,3.2300000190734863,3.25,6117524.0,3.034792900085449
2013-03-04,3.2300000190734863,3.125,3.2100000381469727,3.1500000953674316,5725704.0,2.9414148330688477
2013-03-05,3.2149999141693115,3.134999990463257,3.1500000953674316,3.2100000381469727,3337578.0,2.9974417686462402
2013-03-06,3.315000057220459,3.2100000381469727,3.2200000286102295,3.305000066757202,6784876.0,3.086151123046875
2013-03-07,3.3499999046325684,3.240000009536743,3.299999952316284,3.2750000953674316,6609446.0,3.058137893676758
2013-03-08,3.309999942779541,3.265000104904175,3.265000104904175,3.2799999713897705,3243822.0,3.0628061294555664
2013-03-11,3.315000057220459,3.265000104904175,3.265000104904175,3.2899999618530273,3525164.0,3.072144031524658
2013-03-12,3.3550000190734863,3.190000057220459,3.299999952316284,3.299999952316284,9265180.0,3.08148193359375
2013-03-13,3.305000066757202,3.184999942779541,3.299999952316284,3.2049999237060547,4220554.0,2.9927725791931152
2013-03-14,3.2149999141693115,3.1549999713897705,3.2100000381469727,3.184999942779541,3308816.0,2.9740970134735107
2013-03-15,3.2249999046325684,3.130000114440918,3.200000047683716,3.1649999618530273,3364730.0,2.9554214477539062
2013-03-18,3.180000066757202,3.055000066757202,3.1600000858306885,3.059999942779541,3695748.0,2.8573741912841797
2013-03-19,3.115000009536743,3.055000066757202,3.0850000381469727,3.0999999046325684,2467202.0,2.8947255611419678
2013-03-20,3.1700000762939453,3.0850000381469727,3.1050000190734863,3.1700000762939453,4186084.0,2.960090398788452
2013-03-21,3.240000009536743,3.1549999713897705,3.1700000762939453,3.200000047683716,5434404.0,2.9881038665771484
2013-03-22,3.259999990463257,3.180000066757202,3.194999933242798,3.240000009536743,5605660.0,3.0254549980163574
2013-03-25,3.2699999809265137,3.2100000381469727,3.2699999809265137,3.2149999141693115,5100692.0,3.002110481262207
2013-03-26,3.2249999046325684,3.134999990463257,3.2100000381469727,3.1449999809265137,4420688.0,2.9367456436157227
2013-03-27,3.2049999237060547,3.1500000953674316,3.190000057220459,3.174999952316284,3898884.0,2.964759349822998
2013-03-28,3.1700000762939453,3.0799999237060547,3.1700000762939453,3.1050000190734863,4197038.0,2.8993947505950928
2013-03-29,3.130000114440918,3.0799999237060547,3.1050000190734863,3.1050000190734863,1770032.0,2.8993947505950928
2013-04-01,3.1649999618530273,3.1050000190734863,3.125,3.140000104904175,1706762.0,2.932077169418335
2013-04-02,3.1600000858306885,3.109999895095825,3.140000104904175,3.119999885559082,2061066.0,2.9134011268615723
2013-04-03,3.140000104904175,3.1050000190734863,3.119999885559082,3.115000009536743,1751126.0,2.9087321758270264
2013-04-08,3.0999999046325684,3.049999952316284,3.0799999237060547,3.0899999141693115,3815238.0,2.885387659072876
2013-04-09,3.119999885559082,3.0850000381469727,3.0899999141693115,3.115000009536743,2286158.0,2.9087321758270264
2013-04-10,3.119999885559082,3.075000047683716,3.115000009536743,3.0999999046325684,1671016.0,2.8947255611419678
2013-04-11,3.194999933242798,3.1050000190734863,3.109999895095825,3.1500000953674316,3750570.0,2.9414148330688477
2013-04-12,3.115000009536743,2.9800000190734863,3.115000009536743,2.990000009536743,6475424.0,2.7920095920562744
2013-04-15,3.0350000858306885,2.934999942779541,3.005000114440918,2.9549999237060547,3370822.0,2.7593271732330322
2013-04-16,2.9749999046325684,2.9000000953674316,2.940000057220459,2.9649999141693115,2909118.0,2.768664836883545
2013-04-17,2.9700000286102295,2.930000066757202,2.9649999141693115,2.9549999237060547,1631006.0,2.7593271732330322
2013-04-18,2.9549999237060547,2.9149999618530273,2.9549999237060547,2.930000066757202,2737846.0,2.735982894897461
2013-04-19,3.005000114440918,2.930000066757202,2.940000057220459,2.994999885559082,3209294.0,2.796678304672241
2013-04-22,3.0299999713897705,2.9749999046325684,2.990000009536743,3.0299999713897705,2550868.0,2.8293607234954834
2013-04-23,3.0299999713897705,2.930000066757202,3.0299999713897705,2.930000066757202,3015566.0,2.735982894897461
2013-04-24,2.9749999046325684,2.9049999713897705,2.930000066757202,2.9600000381469727,2810694.0,2.763996124267578
2013-04-25,2.9749999046325684,2.9200000762939453,2.934999942779541,2.9200000762939453,2025366.0,2.726644992828369
2013-04-26,2.930000066757202,2.8299999237060547,2.9100000858306885,2.8350000381469727,2982800.0,2.647273302078247
2013-05-02,3.119999885559082,2.9700000286102295,3.0999999046325684,3.119999885559082,9876560.0,2.9134011268615723
2013-05-03,3.424999952316284,3.174999952316284,3.194999933242798,3.325000047683716,38831144.0,3.1048264503479004
2013-05-06,3.424999952316284,3.265000104904175,3.265000104904175,3.390000104904175,26691472.0,3.165522813796997
2013-05-07,3.4000000953674316,3.319999933242798,3.359999895095825,3.359999895095825,14099448.0,3.1375091075897217
2013-05-08,3.5250000953674316,3.3299999237060547,3.365000009536743,3.5,22760788.0,3.2682385444641113
2013-05-09,3.549999952316284,3.424999952316284,3.4649999141693115,3.4700000286102295,18567864.0,3.240225076675415
2013-05-10,3.4700000286102295,3.375,3.450000047683716,3.4000000953674316,14453496.0,3.1748604774475098
2013-05-13,3.619999885559082,3.4049999713897705,3.4049999713897705,3.575000047683716,22502656.0,3.3382723331451416
2013-05-14,3.5899999141693115,3.484999895095825,3.549999952316284,3.555000066757202,12295786.0,3.319596529006958
2013-05-15,3.565000057220459,3.440000057220459,3.555000066757202,3.5,13110626.0,3.2682385444641113
2013-05-16,3.5850000381469727,3.4649999141693115,3.494999885559082,3.575000047683716,13867456.0,3.3382723331451416
2013-05-17,3.5999999046325684,3.5199999809265137,3.565000057220459,3.549999952316284,12253874.0,3.314927577972412
2013-05-20,3.565000057220459,3.505000114440918,3.555000066757202,3.555000066757202,12961966.0,3.319596529006958
2013-05-21,3.549999952316284,3.4549999237060547,3.5450000762939453,3.5199999809265137,13370200.0,3.286914110183716
2013-05-22,3.630000114440918,3.4800000190734863,3.484999895095825,3.565000057220459,16352774.0,3.32893443107605
2013-05-23,3.5450000762939453,3.430000066757202,3.5399999618530273,3.434999942779541,12568118.0,3.207542657852173
2013-05-24,3.4749999046325684,3.4149999618530273,3.440000057220459,3.4600000381469727,8157496.0,3.2308871746063232
2013-05-27,3.505000114440918,3.434999942779541,3.4600000381469727,3.484999895095825,8045392.0,3.2542316913604736
2013-05-28,3.5999999046325684,3.4649999141693115,3.490000009536743,3.5950000286102295,14282364.0,3.356947660446167
2013-05-29,3.759999990463257,3.5799999237060547,3.6050000190734863,3.684999942779541,23463314.0,3.440988302230835
2013-05-30,3.734999895095825,3.630000114440918,3.6549999713897705,3.694999933242798,12066076.0,3.4503262042999268
2013-05-31,3.7950000762939453,3.630000114440918,3.7200000286102295,3.634999990463257,16401842.0,3.394299268722534
2013-06-03,3.6649999618530273,3.575000047683716,3.6449999809265137,3.6050000190734863,8089398.0,3.366285562515259
2013-06-04,3.6649999618530273,3.555000066757202,3.5950000286102295,3.559999942779541,7906190.0,3.324265480041504
2013-06-05,3.5899999141693115,3.440000057220459,3.565000057220459,3.509999990463257,9608170.0,3.277576208114624
2013-06-06,3.505000114440918,3.4149999618530273,3.505000114440918,3.444999933242798,6235206.0,3.2168805599212646
2013-06-07,3.484999895095825,3.3399999141693115,3.4549999237060547,3.365000009536743,6325548.0,3.1421778202056885
2013-06-13,3.325000047683716,3.1500000953674316,3.299999952316284,3.234999895095825,5645180.0,3.0207862854003906
2013-06-14,3.319999933242798,3.2049999237060547,3.25,3.309999942779541,6431092.0,3.090819835662842
2013-06-17,3.319999933242798,3.244999885559082,3.319999933242798,3.265000104904175,5844762.0,3.048799753189087
2013-06-18,3.3350000381469727,3.259999990463257,3.2850000858306885,3.3299999237060547,5069796.0,3.1094956398010254
2013-06-19,3.380000114440918,3.190000057220459,3.3299999237060547,3.375,7260034.0,3.1515157222747803
2013-06-20,3.384999990463257,3.2750000953674316,3.3550000190734863,3.2850000858306885,5289350.0,3.0674755573272705
2013-06-21,3.3450000286102295,3.1600000858306885,3.25,3.305000066757202,4707354.0,3.086151123046875
2013-06-24,3.2899999618530273,3.009999990463257,3.2899999618530273,3.069999933242798,7236174.0,2.8667120933532715
2013-06-25,3.0999999046325684,2.8299999237060547,3.0250000953674316,3.0799999237060547,7719094.0,2.876049757003784
2013-06-26,3.1600000858306885,3.0299999713897705,3.075000047683716,3.119999885559082,5481856.0,2.9134011268615723
2013-06-27,3.1600000858306885,3.0350000858306885,3.119999885559082,3.0350000858306885,5471600.0,2.8340299129486084
2013-06-28,3.109999895095825,2.9649999141693115,3.069999933242798,3.0450000762939453,3922392.0,2.8433678150177
2013-07-01,3.1549999713897705,3.009999990463257,3.009999990463257,3.1500000953674316,5886476.0,2.9414148330688477
2013-07-02,3.1600000858306885,3.0950000286102295,3.1500000953674316,3.1449999809265137,4262398.0,2.9367456436157227
2013-07-03,3.130000114440918,3.0250000953674316,3.125,3.0799999237060547,4396700.0,2.876049757003784
2013-07-04,3.174999952316284,3.055000066757202,3.055000066757202,3.1549999713897705,7062398.0,2.9460835456848145
2013-07-05,3.190000057220459,3.134999990463257,3.1600000858306885,3.1649999618530273,8357722.0,2.9554214477539062
2013-07-08,3.115000009536743,3.005000114440918,3.115000009536743,3.015000104904175,6046692.0,2.815354347229004
2013-07-09,3.0399999618530273,3.0,3.0,3.015000104904175,3657908.0,2.815354347229004
2013-07-10,3.134999990463257,3.009999990463257,3.015000104904175,3.125,6509320.0,2.918070077896118
2013-07-11,3.25,3.130000114440918,3.1449999809265137,3.194999933242798,11317284.0,2.9834346771240234
2013-07-12,3.325000047683716,3.2149999141693115,3.2200000286102295,3.234999895095825,12807128.0,3.0207862854003906
2013-07-15,3.2799999713897705,3.2100000381469727,3.2149999141693115,3.25,6358222.0,3.034792900085449
2013-07-16,3.3499999046325684,3.25,3.25,3.3399999141693115,13336670.0,3.118833303451538
2013-07-17,3.3450000286102295,3.2049999237060547,3.3450000286102295,3.2200000286102295,10015854.0,3.006779432296753
2013-07-18,3.255000114440918,3.1700000762939453,3.194999933242798,3.190000057220459,5864006.0,2.9787662029266357
2013-07-19,3.2850000858306885,3.1649999618530273,3.2049999237060547,3.180000066757202,6630936.0,2.969428062438965
2013-07-22,3.244999885559082,3.134999990463257,3.134999990463257,3.240000009536743,4484464.0,3.0254549980163574
2013-07-23,3.299999952316284,3.2100000381469727,3.240000009536743,3.2850000858306885,8471230.0,3.0674755573272705
2013-07-24,3.2899999618530273,3.190000057220459,3.265000104904175,3.265000104904175,7333266.0,3.048799753189087
2013-07-25,3.240000009536743,3.1700000762939453,3.2249999046325684,3.180000066757202,3746720.0,3.063248634338379
2013-07-26,3.194999933242798,3.0899999141693115,3.194999933242798,3.1050000190734863,4148436.0,2.9910025596618652
2013-07-29,3.109999895095825,3.0350000858306885,3.075000047683716,3.0450000762939453,3980440.0,2.9332056045532227
2013-07-30,3.0999999046325684,3.0350000858306885,3.0350000858306885,3.075000047683716,2388848.0,2.962103843688965
2013-07-31,3.109999895095825,3.049999952316284,3.0950000286102295,3.055000066757202,3074632.0,2.942838430404663
2013-08-01,3.134999990463257,3.059999942779541,3.075000047683716,3.130000114440918,4882062.0,3.015084743499756
2013-08-02,3.1600000858306885,3.119999885559082,3.1600000858306885,3.140000104904175,5665334.0,3.0247178077697754
2013-08-05,3.174999952316284,3.1050000190734863,3.125,3.1649999618530273,5358350.0,3.048799514770508
2013-08-06,3.2149999141693115,3.130000114440918,3.1700000762939453,3.194999933242798,6023730.0,3.077697992324829
2013-08-07,3.200000047683716,3.130000114440918,3.174999952316284,3.140000104904175,6125156.0,3.0247178077697754
2013-08-08,3.1649999618530273,3.109999895095825,3.134999990463257,3.119999885559082,3807246.0,3.0054514408111572
2013-08-09,3.2100000381469727,3.125,3.125,3.2049999237060547,7309768.0,3.0873310565948486
2013-08-12,3.2750000953674316,3.180000066757202,3.2300000190734863,3.2699999809265137,11389958.0,3.149944543838501
2013-08-13,3.325000047683716,3.244999885559082,3.25,3.2750000953674316,9421284.0,3.15476131439209
2013-08-14,3.305000066757202,3.2249999046325684,3.2799999713897705,3.2799999713897705,8010734.0,3.1595773696899414
2013-08-15,3.305000066757202,3.2249999046325684,3.2850000858306885,3.2300000190734863,7028282.0,3.11141300201416
2013-08-16,3.299999952316284,3.174999952316284,3.180000066757202,3.190000057220459,7658840.0,3.0728819370269775
2013-08-19,3.2249999046325684,3.1449999809265137,3.1549999713897705,3.2049999237060547,5177874.0,3.0873310565948486
2013-08-20,3.25,3.184999942779541,3.200000047683716,3.2149999141693115,4094790.0,3.096963882446289
2013-08-21,3.299999952316284,3.1700000762939453,3.2149999141693115,3.2950000762939453,7885470.0,3.1740267276763916
2013-08-22,3.325000047683716,3.265000104904175,3.319999933242798,3.2799999713897705,7585922.0,3.1595773696899414
2013-08-23,3.369999885559082,3.25,3.2850000858306885,3.365000009536743,15238550.0,3.2414565086364746
2013-08-26,3.4100000858306885,3.2899999618530273,3.309999942779541,3.3949999809265137,16606202.0,3.270355224609375
2013-08-27,3.390000104904175,3.299999952316284,3.375,3.3399999141693115,15369354.0,3.217374563217163
2013-08-28,3.325000047683716,3.255000114440918,3.325000047683716,3.2850000858306885,11280562.0,3.1643941402435303
2013-08-29,3.3450000286102295,3.2699999809265137,3.2850000858306885,3.305000066757202,10445284.0,3.183659553527832
2013-08-30,3.384999990463257,3.259999990463257,3.2850000858306885,3.309999942779541,12774250.0,3.188476085662842
2013-09-02,3.4200000762939453,3.299999952316284,3.299999952316284,3.4000000953674316,16886266.0,3.275171995162964
2013-09-03,3.4100000858306885,3.359999895095825,3.3949999809265137,3.4000000953674316,10776078.0,3.275171995162964
2013-09-04,3.4200000762939453,3.359999895095825,3.390000104904175,3.384999990463257,9802878.0,3.2607223987579346
2013-09-05,3.390000104904175,3.325000047683716,3.380000114440918,3.3299999237060547,7297826.0,3.2077417373657227
2013-09-06,3.3499999046325684,3.299999952316284,3.3299999237060547,3.3299999237060547,6980982.0,3.2077417373657227
2013-09-09,3.375,3.325000047683716,3.3299999237060547,3.3450000286102295,12675676.0,3.222191095352173
2013-09-10,3.375,3.3399999141693115,3.3550000190734863,3.369999885559082,14288218.0,3.2462732791900635
2013-09-11,3.444999933242798,3.365000009536743,3.375,3.434999942779541,19562762.0,3.308886766433716
2013-09-12,3.4600000381469727,3.384999990463257,3.4549999237060547,3.4100000858306885,11592324.0,3.284804582595825
2013-09-13,3.4149999618530273,3.3499999046325684,3.3949999809265137,3.3550000190734863,8070258.0,3.2318239212036133
2013-09-16,3.369999885559082,3.315000057220459,3.3550000190734863,3.359999895095825,8361462.0,3.236640453338623
2013-09-17,3.359999895095825,3.25,3.3499999046325684,3.2699999809265137,7518160.0,3.149944543838501
2013-09-18,3.2899999618530273,3.255000114440918,3.265000104904175,3.2750000953674316,5410164.0,3.15476131439209
2013-09-23,3.4600000381469727,3.265000104904175,3.2850000858306885,3.440000057220459,19702950.0,3.3137030601501465
2013-09-24,3.424999952316284,3.365000009536743,3.4100000858306885,3.3949999809265137,11553710.0,3.270355224609375
2013-09-25,3.440000057220459,3.3499999046325684,3.3949999809265137,3.3949999809265137,10335198.0,3.270355224609375
2013-09-26,3.440000057220459,3.2950000762939453,3.390000104904175,3.315000057220459,9992366.0,3.1932923793792725
2013-09-27,3.4649999141693115,3.2799999713897705,3.309999942779541,3.4000000953674316,12284292.0,3.275171995162964
2013-09-30,3.434999942779541,3.3499999046325684,3.4000000953674316,3.390000104904175,7995784.0,3.2655391693115234
2013-10-08,3.4200000762939453,3.3450000286102295,3.369999885559082,3.4100000858306885,7312250.0,3.284804582595825
2013-10-09,3.424999952316284,3.359999895095825,3.380000114440918,3.4000000953674316,8444874.0,3.275171995162964
2013-10-10,3.490000009536743,3.384999990463257,3.4000000953674316,3.484999895095825,20553650.0,3.357050895690918
2013-10-11,3.5399999618530273,3.444999933242798,3.4749999046325684,3.484999895095825,16877250.0,3.357050895690918
2013-10-14,3.6449999809265137,3.5399999618530273,3.5399999618530273,3.5799999237060547,23620690.0,3.4485630989074707
2013-10-15,3.7200000286102295,3.565000057220459,3.5999999046325684,3.680000066757202,22158598.0,3.544891595840454
2013-10-16,3.6600000858306885,3.5250000953674316,3.640000104904175,3.5399999618530273,16649890.0,3.410031795501709
2013-10-17,3.690000057220459,3.559999942779541,3.5899999141693115,3.5799999237060547,17679110.0,3.4485630989074707
2013-10-18,3.5999999046325684,3.5199999809265137,3.565000057220459,3.565000057220459,8519794.0,3.4341139793395996
2013-10-21,3.6449999809265137,3.5350000858306885,3.5450000762939453,3.640000104904175,12130056.0,3.5063605308532715
2013-10-22,3.6700000762939453,3.5450000762939453,3.6700000762939453,3.565000057220459,10501950.0,3.4341139793395996
2013-10-23,3.619999885559082,3.4649999141693115,3.565000057220459,3.4749999046325684,9499210.0,3.3474183082580566
2013-10-24,3.5450000762939453,3.4749999046325684,3.5,3.515000104904175,6828026.0,3.3859498500823975
2013-10-25,3.569999933242798,3.505000114440918,3.5199999809265137,3.5350000858306885,9104298.0,3.4052155017852783
2013-10-28,3.549999952316284,3.434999942779541,3.5450000762939453,3.450000047683716,8794790.0,3.323335886001587
2013-10-29,3.559999942779541,3.3499999046325684,3.4649999141693115,3.5350000858306885,12047746.0,3.4052155017852783
2013-10-30,3.7750000953674316,3.490000009536743,3.490000009536743,3.684999942779541,30359482.0,3.549708366394043
2013-10-31,3.7200000286102295,3.5899999141693115,3.674999952316284,3.7100000381469727,14724014.0,3.5737903118133545
2013-11-01,3.680000066757202,3.5899999141693115,3.680000066757202,3.615000009536743,8894504.0,3.4822781085968018
2013-11-04,3.7200000286102295,3.609999895095825,3.615000009536743,3.619999885559082,7747646.0,3.4870946407318115
2013-11-05,3.7950000762939453,3.5850000381469727,3.625,3.755000114440918,18563916.0,3.617138385772705
2013-11-06,3.755000114440918,3.6549999713897705,3.740000009536743,3.684999942779541,11378924.0,3.549708366394043
2013-11-07,3.740000009536743,3.615000009536743,3.684999942779541,3.625,10361418.0,3.4919111728668213
2013-11-08,3.625,3.450000047683716,3.609999895095825,3.450000047683716,13907796.0,3.323335886001587
2013-11-11,3.5199999809265137,3.4549999237060547,3.4549999237060547,3.494999885559082,5616350.0,3.3666837215423584
2013-11-12,3.5350000858306885,3.4800000190734863,3.505000114440918,3.5299999713897705,4882848.0,3.4003987312316895
2013-11-13,3.5299999713897705,3.4000000953674316,3.5299999713897705,3.4000000953674316,7761794.0,3.275171995162964
2013-11-14,3.4549999237060547,3.375,3.4000000953674316,3.430000066757202,3993200.0,3.304070472717285
2013-11-15,3.5299999713897705,3.4149999618530273,3.430000066757202,3.494999885559082,6874726.0,3.3666837215423584
2013-11-18,3.559999942779541,3.490000009536743,3.515000104904175,3.549999952316284,8041600.0,3.4196648597717285
2013-11-19,3.559999942779541,3.509999990463257,3.559999942779541,3.549999952316284,6906328.0,3.4196648597717285
2013-11-20,3.575000047683716,3.515000104904175,3.549999952316284,3.569999933242798,5716880.0,3.4389302730560303
2013-11-21,3.565000057220459,3.505000114440918,3.565000057220459,3.5450000762939453,6253544.0,3.4148480892181396
2013-11-22,3.559999942779541,3.484999895095825,3.555000066757202,3.490000009536743,5420800.0,3.361867666244507
2013-11-25,3.5350000858306885,3.4749999046325684,3.490000009536743,3.5,3850110.0,3.371500253677368
2013-11-26,3.505000114440918,3.4549999237060547,3.494999885559082,3.490000009536743,5326762.0,3.361867666244507
2013-11-27,3.515000104904175,3.4549999237060547,3.4749999046325684,3.505000114440918,6535754.0,3.376317262649536
2013-11-28,3.555000066757202,3.509999990463257,3.515000104904175,3.5299999713897705,7238152.0,3.4003987312316895
2013-11-29,3.5950000286102295,3.5199999809265137,3.5299999713897705,3.5799999237060547,9004338.0,3.4485630989074707
2013-12-02,3.640000104904175,3.484999895095825,3.5450000762939453,3.609999895095825,16597790.0,3.477461814880371
2013-12-03,3.7149999141693115,3.565000057220459,3.5799999237060547,3.690000057220459,18502064.0,3.5545246601104736
2013-12-04,3.950000047683716,3.6500000953674316,3.684999942779541,3.930000066757202,50313656.0,3.7857131958007812
2013-12-05,3.9749999046325684,3.815000057220459,3.880000114440918,3.8499999046325684,30506284.0,3.7086503505706787
2013-12-06,3.8399999141693115,3.7300000190734863,3.815000057220459,3.744999885559082,20454488.0,3.6075055599212646
2013-12-09,3.8550000190734863,3.7300000190734863,3.7300000190734863,3.8450000286102295,12310164.0,3.703833818435669
2013-12-10,3.875,3.7699999809265137,3.8550000190734863,3.7799999713897705,12969980.0,3.6412203311920166
2013-12-11,3.7799999713897705,3.6500000953674316,3.755000114440918,3.684999942779541,11288234.0,3.549708366394043
2013-12-12,3.734999895095825,3.6700000762939453,3.684999942779541,3.680000066757202,5939822.0,3.544891595840454
2013-12-13,3.7249999046325684,3.6600000858306885,3.674999952316284,3.7049999237060547,5172130.0,3.568974018096924
2013-12-16,3.7200000286102295,3.625,3.680000066757202,3.634999990463257,6120514.0,3.5015439987182617
2013-12-17,3.6700000762939453,3.615000009536743,3.630000114440918,3.6649999618530273,3868060.0,3.530442476272583
2013-12-18,3.7149999141693115,3.6500000953674316,3.6649999618530273,3.7049999237060547,5332048.0,3.568974018096924
2013-12-19,3.7699999809265137,3.619999885559082,3.7100000381469727,3.625,7308576.0,3.4919111728668213
2013-12-20,3.6449999809265137,3.575000047683716,3.5999999046325684,3.5850000381469727,6020022.0,3.4533796310424805
2013-12-23,3.609999895095825,3.5299999713897705,3.5999999046325684,3.5850000381469727,3612528.0,3.4533796310424805
2013-12-24,3.640000104904175,3.559999942779541,3.5899999141693115,3.615000009536743,4918740.0,3.4822781085968018
2013-12-25,3.630000114440918,3.5799999237060547,3.5999999046325684,3.625,4110466.0,3.4919111728668213
2013-12-26,3.6449999809265137,3.5399999618530273,3.640000104904175,3.559999942779541,5725330.0,3.42929744720459
2013-12-27,3.640000104904175,3.5399999618530273,3.549999952316284,3.640000104904175,4844574.0,3.5063605308532715
2013-12-30,3.6649999618530273,3.609999895095825,3.6500000953674316,3.6549999713897705,3383642.0,3.5208096504211426
2013-12-31,3.674999952316284,3.625,3.6449999809265137,3.6700000762939453,4389508.0,3.5352590084075928
2014-01-02,3.684999942779541,3.615000009536743,3.6649999618530273,3.6600000858306885,4159112.0,3.5256261825561523
2014-01-03,3.6500000953674316,3.5350000858306885,3.6500000953674316,3.549999952316284,7019500.0,3.4196648597717285
2014-01-06,3.555000066757202,3.3949999809265137,3.555000066757202,3.4000000953674316,6503710.0,3.275171995162964
2014-01-07,3.6500000953674316,3.380000114440918,3.4000000953674316,3.5950000286102295,10929914.0,3.463012456893921
2014-01-08,3.674999952316284,3.555000066757202,3.569999933242798,3.615000009536743,16004104.0,3.4822781085968018
2014-01-09,3.619999885559082,3.5250000953674316,3.5950000286102295,3.5299999713897705,8737304.0,3.4003987312316895
2014-01-10,3.549999952316284,3.4100000858306885,3.505000114440918,3.444999933242798,5922326.0,3.3185195922851562
2014-01-13,3.5,3.380000114440918,3.430000066757202,3.484999895095825,4882422.0,3.357050895690918
2014-01-14,3.5799999237060547,3.4749999046325684,3.4800000190734863,3.569999933242798,10313550.0,3.4389302730560303
2014-01-15,3.609999895095825,3.484999895095825,3.5299999713897705,3.5850000381469727,10301194.0,3.4533796310424805
2014-01-16,3.5799999237060547,3.5250000953674316,3.5399999618530273,3.5350000858306885,7467844.0,3.4052155017852783
2014-01-17,3.5250000953674316,3.434999942779541,3.515000104904175,3.4600000381469727,3717098.0,3.3329689502716064
2014-01-20,3.5,3.440000057220459,3.4600000381469727,3.4649999141693115,2659750.0,3.337785243988037
2014-01-21,3.494999885559082,3.4600000381469727,3.4700000286102295,3.484999895095825,3195066.0,3.357050895690918
2014-01-22,3.555000066757202,3.4800000190734863,3.4800000190734863,3.549999952316284,5817096.0,3.4196648597717285
2014-01-23,3.5999999046325684,3.5399999618530273,3.549999952316284,3.559999942779541,7351838.0,3.42929744720459
2014-01-24,3.5999999046325684,3.555000066757202,3.575000047683716,3.5999999046325684,5978708.0,3.4678289890289307
2014-01-27,3.625,3.569999933242798,3.615000009536743,3.5950000286102295,5665760.0,3.463012456893921
2014-01-28,3.615000009536743,3.509999990463257,3.5950000286102295,3.569999933242798,4067782.0,3.4389302730560303
2014-01-29,3.5899999141693115,3.555000066757202,3.555000066757202,3.5899999141693115,2644076.0,3.4581961631774902
2014-01-30,3.5950000286102295,3.490000009536743,3.5850000381469727,3.5,4356248.0,3.371500253677368
2014-02-07,3.555000066757202,3.4600000381469727,3.4749999046325684,3.5450000762939453,3498730.0,3.4148480892181396
2014-02-10,3.6600000858306885,3.5350000858306885,3.5450000762939453,3.6500000953674316,9754184.0,3.515993356704712
2014-02-11,3.674999952316284,3.6050000190734863,3.6549999713897705,3.6500000953674316,9199406.0,3.515993356704712
2014-02-12,3.690000057220459,3.619999885559082,3.6600000858306885,3.684999942779541,13317114.0,3.549708366394043
2014-02-13,3.7300000190734863,3.6449999809265137,3.684999942779541,3.6449999809265137,10646376.0,3.511176824569702
2014-02-14,3.690000057220459,3.619999885559082,3.634999990463257,3.674999952316284,7659546.0,3.5400753021240234
2014-02-17,3.7200000286102295,3.6649999618530273,3.690000057220459,3.7149999141693115,8879782.0,3.5786068439483643
2014-02-18,3.7149999141693115,3.6449999809265137,3.7100000381469727,3.6600000858306885,9375076.0,3.5256261825561523
2014-02-19,3.7049999237060547,3.6500000953674316,3.6600000858306885,3.700000047683716,8327674.0,3.564157485961914
2014-02-20,3.755000114440918,3.625,3.700000047683716,3.630000114440918,10226682.0,3.496727705001831
2014-02-21,3.6600000858306885,3.5799999237060547,3.630000114440918,3.5999999046325684,6663944.0,3.4678289890289307
2014-02-24,3.5950000286102295,3.5199999809265137,3.5899999141693115,3.555000066757202,4845486.0,3.42448091506958
2014-02-25,3.5999999046325684,3.4549999237060547,3.549999952316284,3.4749999046325684,7118808.0,3.3474183082580566
2014-02-26,3.509999990463257,3.444999933242798,3.4600000381469727,3.5,4891516.0,3.371500253677368
2014-02-27,3.5399999618530273,3.4600000381469727,3.515000104904175,3.494999885559082,7857776.0,3.3666837215423584
2014-02-28,3.559999942779541,3.4749999046325684,3.4800000190734863,3.549999952316284,7612032.0,3.4196648597717285
2014-03-03,3.5999999046325684,3.5250000953674316,3.5450000762939453,3.5950000286102295,6784842.0,3.463012456893921
2014-03-04,3.5950000286102295,3.5250000953674316,3.549999952316284,3.565000057220459,6226816.0,3.4341139793395996
2014-03-05,3.5899999141693115,3.509999990463257,3.5850000381469727,3.5399999618530273,4930620.0,3.410031795501709
2014-03-06,3.555000066757202,3.484999895095825,3.5399999618530273,3.549999952316284,4614534.0,3.4196648597717285
2014-03-07,3.5799999237060547,3.494999885559082,3.549999952316284,3.5299999713897705,6140764.0,3.4003987312316895
2014-03-10,3.5299999713897705,3.390000104904175,3.5299999713897705,3.3949999809265137,7135146.0,3.270355224609375
2014-03-11,3.4149999618530273,3.359999895095825,3.380000114440918,3.4100000858306885,4649152.0,3.284804582595825
2014-03-12,3.4200000762939453,3.3499999046325684,3.390000104904175,3.3949999809265137,3102062.0,3.270355224609375
2014-03-13,3.4549999237060547,3.3949999809265137,3.4149999618530273,3.4200000762939453,4395512.0,3.2944376468658447
2014-03-14,3.4200000762939453,3.369999885559082,3.4000000953674316,3.4100000858306885,2719606.0,3.284804582595825
2014-03-17,3.444999933242798,3.384999990463257,3.4149999618530273,3.444999933242798,3601206.0,3.3185195922851562
2014-03-18,3.5,3.434999942779541,3.444999933242798,3.4600000381469727,4397444.0,3.3329689502716064
2014-03-19,3.490000009536743,3.4549999237060547,3.4700000286102295,3.4800000190734863,4166010.0,3.3522346019744873
2014-03-20,3.5299999713897705,3.4049999713897705,3.4749999046325684,3.4549999237060547,6133982.0,3.3281524181365967
2014-03-21,3.5399999618530273,3.4000000953674316,3.424999952316284,3.515000104904175,4751286.0,3.3859498500823975
2014-03-24,3.549999952316284,3.509999990463257,3.5199999809265137,3.5399999618530273,4782174.0,3.410031795501709
2014-03-25,3.609999895095825,3.515000104904175,3.5399999618530273,3.5799999237060547,7344102.0,3.4485630989074707
2014-03-26,3.5950000286102295,3.5399999618530273,3.5799999237060547,3.575000047683716,4579092.0,3.44374680519104
2014-03-27,3.575000047683716,3.5199999809265137,3.559999942779541,3.5199999809265137,3278500.0,3.390766143798828
2014-03-28,3.559999942779541,3.509999990463257,3.5250000953674316,3.5350000858306885,4141334.0,3.4052155017852783
2014-03-31,3.890000104904175,3.875,3.890000104904175,3.890000104904175,26384232.0,3.7471818923950195
2014-04-01,4.235000133514404,3.944999933242798,3.990000009536743,4.139999866485596,80790024.0,3.9880032539367676
2014-04-02,4.190000057220459,4.065000057220459,4.070000171661377,4.125,43275022.0,3.9735538959503174
2014-04-03,4.474999904632568,4.079999923706055,4.110000133514404,4.309999942779541,50508490.0,4.151761531829834
2014-04-04,4.385000228881836,4.210000038146973,4.255000114440918,4.295000076293945,32605938.0,4.137312889099121
2014-04-08,4.380000114440918,4.25,4.300000190734863,4.329999923706055,30884320.0,4.171027183532715
2014-04-09,4.764999866485596,4.539999961853027,4.650000095367432,4.764999866485596,30015318.0,4.590056419372559
2014-04-10,5.239999771118164,5.099999904632568,5.224999904632568,5.239999771118164,54585996.0,5.047617435455322
2014-04-11,5.489999771118164,5.15500020980835,5.385000228881836,5.199999809265137,97431030.0,5.0090861320495605
2014-04-14,5.429999828338623,5.204999923706055,5.275000095367432,5.304999828338623,57555224.0,5.110230922698975
2014-04-15,5.320000171661377,4.949999809265137,5.260000228881836,4.96999979019165,67059286.0,4.787530422210693
2014-04-16,5.039999961853027,4.889999866485596,4.974999904632568,4.909999847412109,42045262.0,4.729732990264893
2014-04-17,4.954999923706055,4.885000228881836,4.900000095367432,4.914999961853027,23716950.0,4.734549522399902
2014-04-18,5.014999866485596,4.824999809265137,4.864999771118164,4.940000057220459,32461192.0,4.758632183074951
2014-04-21,5.179999828338623,4.75,5.0,5.0,40434126.0,4.816429138183594
2014-04-22,5.119999885559082,4.90500020980835,5.0,5.09499979019165,25644284.0,4.907940864562988
2014-04-23,5.159999847412109,5.059999942779541,5.085000038146973,5.110000133514404,19908230.0,4.922390937805176
2014-04-24,5.144999980926514,4.769999980926514,5.079999923706055,4.78000020980835,28729512.0,4.604506492614746
2014-04-25,5.260000228881836,4.744999885559082,4.75,5.090000152587891,58880032.0,4.903125286102295
2014-04-28,5.255000114440918,4.860000133514404,4.980000019073486,5.150000095367432,49821140.0,4.960921764373779
2014-04-29,5.195000171661377,4.949999809265137,5.09499979019165,5.139999866485596,35207698.0,4.951289176940918
2014-04-30,5.139999866485596,5.005000114440918,5.099999904632568,5.119999885559082,24524854.0,4.932023525238037
2014-05-05,5.630000114440918,5.059999942779541,5.090000152587891,5.570000171661377,66800258.0,5.36550235748291
2014-05-06,5.675000190734863,5.454999923706055,5.5,5.614999771118164,43399964.0,5.408850193023682
2014-05-07,5.630000114440918,5.400000095367432,5.53000020980835,5.409999847412109,28198946.0,5.211376190185547
2014-05-08,5.494999885559082,5.275000095367432,5.360000133514404,5.324999809265137,30681630.0,5.129497051239014
2014-05-09,5.53000020980835,5.300000190734863,5.360000133514404,5.394999980926514,27526972.0,5.196926593780518
2014-05-12,5.769999980926514,5.445000171661377,5.510000228881836,5.75,50235524.0,5.538893699645996
2014-05-13,5.75,5.409999847412109,5.715000152587891,5.454999923706055,48437150.0,5.25472354888916
2014-05-14,5.534999847412109,5.40500020980835,5.425000190734863,5.505000114440918,23941872.0,5.302888870239258
2014-05-15,5.550000190734863,5.289999961853027,5.489999771118164,5.335000038146973,32418148.0,5.139129638671875
2014-05-16,5.730000019073486,5.360000133514404,5.389999866485596,5.550000190734863,36327104.0,5.422466278076172
2014-05-19,5.25,5.0,5.25,5.050000190734863,47079718.0,4.933955669403076
2014-05-20,5.099999904632568,4.860000133514404,5.059999942779541,4.929999828338623,30175594.0,4.816712379455566
2014-05-21,5.130000114440918,4.789999961853027,4.909999847412109,5.090000152587891,25322600.0,4.973036766052246
2014-05-22,5.119999885559082,4.940000057220459,5.059999942779541,4.949999809265137,23398439.0,4.8362531661987305
2014-05-23,4.96999979019165,4.869999885559082,4.949999809265137,4.949999809265137,13902888.0,4.8362531661987305
2014-05-26,5.039999961853027,4.929999828338623,4.949999809265137,5.019999980926514,14426081.0,4.904644966125488
2014-05-27,5.019999980926514,4.889999866485596,5.019999980926514,4.900000095367432,15650518.0,4.787402629852295
2014-05-28,4.940000057220459,4.840000152587891,4.900000095367432,4.909999847412109,14811679.0,4.7971720695495605
2014-05-29,4.929999828338623,4.769999980926514,4.929999828338623,4.78000020980835,16014874.0,4.670160293579102
2014-05-30,4.800000190734863,4.710000038146973,4.78000020980835,4.739999771118164,11160524.0,4.631078720092773
2014-06-03,4.800000190734863,4.730000019073486,4.760000228881836,4.75,7873014.0,4.6408491134643555
2014-06-04,4.760000228881836,4.610000133514404,4.760000228881836,4.650000095367432,11928562.0,4.543147563934326
2014-06-05,4.760000228881836,4.610000133514404,4.650000095367432,4.730000019073486,10685304.0,4.62130880355835
2014-06-06,4.730000019073486,4.630000114440918,4.710000038146973,4.659999847412109,8851783.0,4.55291748046875
2014-06-09,4.730000019073486,4.610000133514404,4.650000095367432,4.659999847412109,8025984.0,4.55291748046875
2014-06-10,4.829999923706055,4.650000095367432,4.659999847412109,4.820000171661377,19870195.0,4.709240913391113
2014-06-11,4.860000133514404,4.769999980926514,4.800000190734863,4.789999961853027,12251552.0,4.679929733276367
2014-06-12,4.78000020980835,4.659999847412109,4.769999980926514,4.679999828338623,13975730.0,4.572457790374756
2014-06-13,4.739999771118164,4.630000114440918,4.659999847412109,4.730000019073486,10542391.0,4.62130880355835
2014-06-16,4.78000020980835,4.690000057220459,4.739999771118164,4.739999771118164,9147971.0,4.631078720092773
2014-06-17,4.730000019073486,4.630000114440918,4.730000019073486,4.659999847412109,10579600.0,4.55291748046875
2014-06-18,4.659999847412109,4.559999942779541,4.659999847412109,4.570000171661377,9920271.0,4.464985370635986
2014-06-19,4.590000152587891,4.309999942779541,4.570000171661377,4.380000114440918,13670865.0,4.279351711273193
2014-06-20,4.409999847412109,4.340000152587891,4.360000133514404,4.389999866485596,5793837.0,4.289121627807617
2014-06-23,4.460000038146973,4.389999866485596,4.389999866485596,4.400000095367432,6077784.0,4.298892021179199
2014-06-24,4.429999828338623,4.349999904632568,4.409999847412109,4.429999828338623,5336945.0,4.328202247619629
2014-06-25,4.440000057220459,4.369999885559082,4.420000076293945,4.400000095367432,4834959.0,4.298892021179199
2014-06-26,4.519999980926514,4.389999866485596,4.400000095367432,4.5,9790330.0,4.3965935707092285
2014-06-27,4.550000190734863,4.449999809265137,4.519999980926514,4.510000228881836,8829461.0,4.406364440917969
2014-06-30,4.559999942779541,4.510000228881836,4.539999961853027,4.559999942779541,9069228.0,4.455214977264404
2014-07-01,4.840000152587891,4.53000020980835,4.559999942779541,4.769999980926514,24413291.0,4.660389423370361
2014-07-02,4.789999961853027,4.679999828338623,4.71999979019165,4.75,16381384.0,4.6408491134643555
2014-07-03,4.880000114440918,4.71999979019165,4.75,4.829999923706055,18010621.0,4.719010829925537
2014-07-04,4.849999904632568,4.739999771118164,4.829999923706055,4.769999980926514,13239711.0,4.660389423370361
2014-07-07,4.789999961853027,4.679999828338623,4.769999980926514,4.730000019073486,7822501.0,4.62130880355835
2014-07-08,5.199999809265137,4.670000076293945,4.730000019073486,5.0,30973774.0,4.885104656219482
2014-07-09,4.989999771118164,4.849999904632568,4.940000057220459,4.880000114440918,21230036.0,4.767861843109131
2014-07-10,5.039999961853027,4.849999904632568,4.860000133514404,4.940000057220459,19394239.0,4.826483249664307
2014-07-11,5.03000020980835,4.900000095367432,4.909999847412109,4.96999979019165,14604014.0,4.8557939529418945
2014-07-14,4.980000019073486,4.920000076293945,4.960000038146973,4.980000019073486,11021277.0,4.865563869476318
2014-07-15,4.980000019073486,4.880000114440918,4.980000019073486,4.920000076293945,11162300.0,4.806942939758301
2014-07-16,5.170000076293945,4.900000095367432,4.900000095367432,5.079999923706055,29266875.0,4.963265895843506
2014-07-17,5.070000171661377,4.949999809265137,5.070000171661377,5.03000020980835,13934502.0,4.91441535949707
2014-07-18,5.059999942779541,4.960000038146973,4.980000019073486,4.980000019073486,10695561.0,4.865563869476318
2014-07-21,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-07-22,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-07-23,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-07-24,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-07-25,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-07-28,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-07-29,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-07-30,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-07-31,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-01,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-04,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-05,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-06,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-07,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-08,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-11,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-12,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-13,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-14,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-15,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-18,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-19,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-20,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-21,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-22,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-25,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-26,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-27,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-28,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-08-29,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-01,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-02,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-03,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-04,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-05,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-09,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-10,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-11,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-12,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-15,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-16,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-17,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-18,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-19,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-22,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-23,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-24,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-25,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-26,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-29,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-09-30,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-08,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-09,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-10,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-13,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-14,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-15,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-16,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-17,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-20,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-21,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-22,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-23,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-24,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-27,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-28,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-29,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-30,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-10-31,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-03,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-04,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-05,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-06,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-07,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-10,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-11,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-12,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-13,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-14,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-17,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-18,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-19,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-20,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-21,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-24,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-25,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-26,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-27,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-11-28,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-12-01,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-12-02,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-12-03,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-12-04,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-12-05,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-12-08,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-12-09,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.865563869476318
2014-12-10,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,720233.0,5.354074478149414
2014-12-11,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,623203.0,5.8914361000061035
2014-12-12,6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,544370.0,6.4776482582092285
2014-12-15,7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,6511195.0,7.1224822998046875
2014-12-16,7.440000057220459,7.0,7.440000057220459,7.239999771118164,109183240.0,7.073631286621094
2014-12-17,7.239999771118164,7.010000228881836,7.079999923706055,7.079999923706055,41696968.0,6.9173078536987305
2014-12-18,7.150000095367432,6.809999942779541,7.010000228881836,6.840000152587891,37384424.0,6.682823181152344
2014-12-19,7.150000095367432,6.820000171661377,6.889999866485596,7.019999980926514,32176385.0,6.858686447143555
2014-12-22,7.380000114440918,6.829999923706055,7.019999980926514,6.980000019073486,33014952.0,6.819605827331543
2014-12-23,6.900000095367432,6.349999904632568,6.900000095367432,6.449999809265137,27259431.0,6.301784992218018
2014-12-24,6.630000114440918,6.349999904632568,6.440000057220459,6.519999980926514,13959199.0,6.370176315307617
2014-12-25,6.610000133514404,6.429999828338623,6.579999923706055,6.599999904632568,12963153.0,6.448337554931641
2014-12-26,7.260000228881836,6.75,6.760000228881836,7.139999866485596,52393915.0,6.975928783416748
2014-12-29,7.199999809265137,6.909999847412109,7.139999866485596,7.0,26618430.0,6.839146137237549
2014-12-30,7.050000190734863,6.380000114440918,7.0,6.639999866485596,21625263.0,6.4874186515808105
2014-12-31,6.760000228881836,6.53000020980835,6.559999942779541,6.710000038146973,12515932.0,6.55580997467041
2015-01-05,6.949999809265137,6.610000133514404,6.610000133514404,6.940000057220459,24259437.0,6.780524730682373
2015-01-06,6.900000095367432,6.710000038146973,6.900000095367432,6.78000020980835,15690346.0,6.624201774597168
2015-01-07,6.809999942779541,6.659999847412109,6.730000019073486,6.78000020980835,13977664.0,6.624201774597168
2015-01-08,6.78000020980835,6.559999942779541,6.769999980926514,6.559999942779541,13147146.0,6.409256935119629
2015-01-09,6.75,6.510000228881836,6.559999942779541,6.519999980926514,15787310.0,6.370176315307617
2015-01-12,6.489999771118164,6.210000038146973,6.489999771118164,6.230000019073486,13679323.0,6.0868401527404785
2015-01-13,6.269999980926514,5.889999866485596,6.179999828338623,5.989999771118164,26286800.0,5.852355003356934
2015-01-14,6.090000152587891,5.920000076293945,5.980000019073486,5.989999771118164,9550106.0,5.852355003356934
2015-01-15,6.150000095367432,5.980000019073486,5.980000019073486,6.119999885559082,10999177.0,5.979367733001709
2015-01-16,6.150000095367432,6.050000190734863,6.150000095367432,6.079999923706055,12547618.0,5.940287113189697
2015-01-19,6.03000020980835,5.610000133514404,6.0,5.760000228881836,17484470.0,5.627640724182129
2015-01-20,6.019999980926514,5.78000020980835,5.78000020980835,5.96999979019165,13679232.0,5.8328142166137695
2015-01-21,6.260000228881836,5.900000095367432,6.0,6.179999828338623,21631678.0,6.037989139556885
2015-01-22,6.800000190734863,6.210000038146973,6.210000038146973,6.75,44715299.0,6.594890594482422
2015-01-23,6.980000019073486,6.599999904632568,6.670000076293945,6.670000076293945,66001631.0,6.516729354858398
2015-01-26,6.840000152587891,6.610000133514404,6.610000133514404,6.679999828338623,31791115.0,6.526499271392822
2015-01-27,6.71999979019165,6.420000076293945,6.690000057220459,6.550000190734863,45141589.0,6.399487495422363
2015-01-28,6.619999885559082,6.5,6.570000171661377,6.519999980926514,18004110.0,6.370176315307617
2015-01-29,6.559999942779541,6.400000095367432,6.449999809265137,6.5,13996656.0,6.350636005401611
2015-01-30,6.579999923706055,6.400000095367432,6.5,6.409999847412109,12388985.0,6.2627034187316895
2015-02-02,6.090000152587891,5.769999980926514,5.769999980926514,5.96999979019165,27405562.0,5.8328142166137695
2015-02-03,6.090000152587891,5.940000057220459,5.940000057220459,6.050000190734863,9795451.0,5.910976409912109
2015-02-04,6.110000133514404,5.960000038146973,6.050000190734863,5.980000019073486,11210944.0,5.842584609985352
2015-02-05,6.099999904632568,5.849999904632568,6.070000171661377,5.860000133514404,14556403.0,5.725342750549316
2015-02-06,5.880000114440918,5.599999904632568,5.860000133514404,5.650000095367432,14890810.0,5.520167827606201
2015-02-09,5.739999771118164,5.610000133514404,5.650000095367432,5.690000057220459,6423376.0,5.559248447418213
2015-02-10,5.75,5.650000095367432,5.75,5.710000038146973,7471215.0,5.578789234161377
2015-02-11,5.760000228881836,5.690000057220459,5.71999979019165,5.710000038146973,6989308.0,5.578789234161377
2015-02-12,5.75,5.650000095367432,5.71999979019165,5.71999979019165,9598092.0,5.588559627532959
2015-02-13,6.199999809265137,5.739999771118164,5.739999771118164,6.139999866485596,25184434.0,5.998908042907715
2015-02-16,6.170000076293945,6.059999942779541,6.150000095367432,6.139999866485596,12105704.0,5.998908042907715
2015-02-17,6.269999980926514,6.110000133514404,6.130000114440918,6.230000019073486,12724986.0,6.0868401527404785
2015-02-25,6.260000228881836,6.099999904632568,6.230000019073486,6.179999828338623,10835190.0,6.037989139556885
2015-02-26,6.349999904632568,6.130000114440918,6.170000076293945,6.289999961853027,13660110.0,6.145461082458496
2015-02-27,6.449999809265137,6.300000190734863,6.340000152587891,6.380000114440918,17778831.0,6.23339319229126
2015-03-02,6.460000038146973,6.300000190734863,6.429999828338623,6.440000057220459,21003506.0,6.2920145988464355
2015-03-03,6.5,6.349999904632568,6.400000095367432,6.449999809265137,22940653.0,6.301784992218018
2015-03-04,6.690000057220459,6.449999809265137,6.449999809265137,6.619999885559082,29675701.0,6.467878341674805
2015-03-05,6.630000114440918,6.489999771118164,6.619999885559082,6.53000020980835,18743582.0,6.379946708679199
2015-03-06,6.53000020980835,6.349999904632568,6.53000020980835,6.369999885559082,19708374.0,6.223622798919678
2015-03-09,6.449999809265137,6.260000228881836,6.340000152587891,6.440000057220459,14844431.0,6.2920145988464355
2015-03-10,6.539999961853027,6.409999847412109,6.409999847412109,6.5,15494425.0,6.350636005401611
2015-03-11,6.579999923706055,6.400000095367432,6.5,6.429999828338623,15956261.0,6.2822442054748535
2015-03-12,6.5,6.400000095367432,6.460000038146973,6.480000019073486,13441421.0,6.331095218658447
2015-03-13,6.639999866485596,6.489999771118164,6.489999771118164,6.619999885559082,26588815.0,6.467878341674805
2015-03-16,7.039999961853027,6.650000095367432,6.710000038146973,7.010000228881836,52525479.0,6.848917007446289
2015-03-17,7.079999923706055,6.920000076293945,7.019999980926514,7.039999961853027,45068216.0,6.8782267570495605
2015-03-18,7.5,7.0,7.039999961853027,7.460000038146973,63987870.0,7.288575649261475
2015-03-19,7.599999904632568,7.269999980926514,7.400000095367432,7.449999809265137,52618319.0,7.278805255889893
2015-03-20,7.579999923706055,7.420000076293945,7.460000038146973,7.480000019073486,32769498.0,7.3081159591674805
2015-03-23,7.849999904632568,7.53000020980835,7.53000020980835,7.650000095367432,45700254.0,7.474209785461426
2015-03-24,7.710000038146973,7.139999866485596,7.659999847412109,7.429999828338623,48596297.0,7.259264945983887
2015-03-25,7.420000076293945,7.239999771118164,7.400000095367432,7.360000133514404,30281241.0,7.190873622894287
2015-03-26,7.579999923706055,7.239999771118164,7.340000152587891,7.480000019073486,31375742.0,7.3081159591674805
2015-03-27,7.71999979019165,7.360000133514404,7.550000190734863,7.679999828338623,37778630.0,7.503520488739014
2015-03-30,8.100000381469727,7.71999979019165,7.71999979019165,8.020000457763672,56826271.0,7.835708141326904
2015-03-31,8.300000190734863,7.800000190734863,8.050000190734863,7.849999904632568,46953473.0,7.669613838195801
2015-04-01,8.069999694824219,7.769999980926514,7.849999904632568,8.0,29987140.0,7.81616735458374
2015-04-02,8.050000190734863,7.880000114440918,7.929999828338623,8.050000190734863,41124934.0,7.865018844604492
2015-04-03,8.399999618530273,7.960000038146973,8.050000190734863,8.25,41399004.0,8.06042194366455
2015-04-07,8.5,8.25,8.25,8.449999809265137,35782965.0,8.255825996398926
2015-04-08,8.5600004196167,8.09000015258789,8.460000038146973,8.220000267028809,44711919.0,8.031111717224121
2015-04-09,8.180000305175781,7.659999847412109,8.170000076293945,7.860000133514404,45083845.0,7.679383754730225
2015-04-10,7.980000019073486,7.730000019073486,7.800000190734863,7.949999809265137,31311491.0,7.7673163414001465
2015-04-13,8.34000015258789,7.900000095367432,8.0,8.229999542236328,43110229.0,8.040882110595703
2015-04-14,8.779999732971191,8.0600004196167,8.239999771118164,8.59000015258789,69245109.0,8.392609596252441
2015-04-15,8.609999656677246,8.069999694824219,8.609999656677246,8.15999984741211,40168457.0,7.972490310668945
2015-04-16,8.630000114440918,8.029999732971191,8.15999984741211,8.619999885559082,56963871.0,8.421919822692871
2015-04-17,9.329999923706055,8.5600004196167,8.800000190734863,9.109999656677246,106289993.0,8.900659561157227
2015-04-20,9.069999694824219,8.720000267028809,8.890000343322754,8.729999542236328,76290432.0,8.529391288757324
2015-04-21,8.84000015258789,8.609999656677246,8.680000305175781,8.84000015258789,37626156.0,8.63686466217041
2015-04-22,9.130000114440918,8.890000343322754,8.890000343322754,9.0600004196167,58648880.0,8.85180950164795
2015-04-23,9.149999618530273,8.779999732971191,9.100000381469727,8.869999885559082,54628717.0,8.66617488861084
2015-04-24,8.829999923706055,8.600000381469727,8.75,8.739999771118164,39716734.0,8.539162635803223
2015-04-27,9.050000190734863,8.760000228881836,8.800000190734863,8.84000015258789,43567797.0,8.63686466217041
2015-04-28,8.819999694824219,8.329999923706055,8.800000190734863,8.449999809265137,44262580.0,8.255825996398926
2015-04-29,8.680000305175781,8.270000457763672,8.350000381469727,8.510000228881836,30743225.0,8.314448356628418
2015-04-30,8.890000343322754,8.510000228881836,8.600000381469727,8.699999809265137,61984504.0,8.500081062316895
2015-05-04,9.229999542236328,8.699999809265137,8.770000457763672,9.220000267028809,90946923.0,9.008133888244629
2015-05-05,9.430000305175781,8.470000267028809,9.289999961853027,8.579999923706055,73218991.0,8.38283920288086
2015-05-06,8.630000114440918,8.0,8.5,8.130000114440918,42463875.0,7.943180561065674
2015-05-07,8.170000076293945,7.610000133514404,8.130000114440918,7.650000095367432,34697068.0,7.474209785461426
2015-05-08,7.980000019073486,7.71999979019165,7.730000019073486,7.940000057220459,26880209.0,7.7575459480285645
2015-05-11,8.329999923706055,7.96999979019165,8.0,8.3100004196167,27075911.0,8.119044303894043
2015-05-12,8.479999542236328,8.149999618530273,8.350000381469727,8.390000343322754,39433741.0,8.197205543518066
2015-05-13,8.520000457763672,8.229999542236328,8.399999618530273,8.4399995803833,36035404.0,8.246055603027344
2015-05-14,8.550000190734863,8.350000381469727,8.449999809265137,8.489999771118164,29185744.0,8.294906616210938
2015-05-15,8.479999542236328,8.079999923706055,8.470000267028809,8.149999618530273,29876464.0,7.962719440460205
2015-05-18,8.25,7.960000038146973,8.050000190734863,8.140000343322754,19754102.0,7.952950477600098
2015-05-19,8.569999694824219,8.109999656677246,8.140000343322754,8.529999732971191,31178836.0,8.33398723602295
2015-05-20,8.75,8.449999809265137,8.5,8.510000228881836,41363576.0,8.314448356628418
2015-05-21,8.850000381469727,8.460000038146973,8.489999771118164,8.829999923706055,44598353.0,8.627094268798828
2015-05-22,9.34000015258789,8.699999809265137,8.90999984741211,9.170000076293945,67224556.0,8.959281921386719
2015-05-25,9.65999984741211,9.029999732971191,9.170000076293945,9.529999732971191,76691541.0,9.31100845336914
2015-05-26,10.479999542236328,9.260000228881836,9.529999732971191,10.350000381469727,109984369.0,10.112167358398438
2015-05-27,10.449999809265137,9.90999984741211,10.15999984741211,10.069999694824219,67317112.0,9.838600158691406
2015-05-28,10.430000305175781,9.119999885559082,10.050000190734863,9.210000038146973,71049070.0,8.998361587524414
2015-05-29,9.5,8.720000267028809,9.100000381469727,9.279999732971191,58306938.0,9.066753387451172
2015-06-01,9.899999618530273,9.319999694824219,9.319999694824219,9.859999656677246,46684759.0,9.633424758911133
2015-06-02,10.479999542236328,9.8100004196167,9.880000114440918,10.399999618530273,66212255.0,10.161016464233398
2015-06-03,11.4399995803833,10.119999885559082,10.380000114440918,11.069999694824219,116340455.0,10.815621376037598
2015-06-04,11.039999961853027,9.960000038146973,10.949999809265137,10.890000343322754,68392363.0,10.639758110046387
2015-06-05,11.350000381469727,10.739999771118164,10.979999542236328,11.199999809265137,76759003.0,10.942633628845215
2015-06-08,11.5600004196167,11.0,11.199999809265137,11.399999618530273,74879971.0,11.138038635253906
2015-06-09,11.350000381469727,10.819999694824219,11.350000381469727,11.079999923706055,55600215.0,10.825390815734863
2015-06-10,11.380000114440918,10.779999732971191,10.899999618530273,11.149999618530273,47838768.0,10.893782615661621
2015-06-11,11.449999809265137,10.949999809265137,11.100000381469727,11.359999656677246,50785997.0,11.098956108093262
2015-06-12,12.5,11.260000228881836,11.359999656677246,12.470000267028809,96180279.0,12.183450698852539
2015-06-15,13.720000267028809,12.699999809265137,13.010000228881836,13.470000267028809,156083600.0,13.160470962524414
2015-06-16,13.109999656677246,12.149999618530273,13.109999656677246,12.350000381469727,89374659.0,12.066208839416504
2015-06-17,13.510000228881836,11.569999694824219,12.050000190734863,13.329999923706055,85453774.0,13.023688316345215
2015-06-18,13.979999542236328,12.800000190734863,13.300000190734863,12.930000305175781,78643604.0,12.632881164550781
2015-06-19,12.899999618530273,11.640000343322754,12.399999618530273,11.75,53064726.0,11.479994773864746
2015-06-23,12.600000381469727,10.710000038146973,11.800000190734863,12.5600004196167,55921303.0,12.271383285522461
2015-06-24,13.600000381469727,12.75,12.75,13.4399995803833,93617266.0,13.131160736083984
2015-06-25,14.369999885559082,13.119999885559082,13.460000038146973,13.630000114440918,124490713.0,13.316794395446777
2015-06-26,13.270000457763672,12.270000457763672,13.020000457763672,12.270000457763672,67573349.0,11.988046646118164
2015-06-29,12.989999771118164,11.050000190734863,12.819999694824219,12.260000228881836,85397420.0,11.978276252746582
2015-06-30,12.859999656677246,11.100000381469727,12.050000190734863,12.729999542236328,79892404.0,12.43747615814209
2015-07-01,12.720000267028809,11.460000038146973,12.449999809265137,11.460000038146973,72393768.0,11.196659088134766
2015-07-02,11.239999771118164,10.3100004196167,11.010000228881836,10.3100004196167,44206941.0,10.073086738586426
2015-07-03,10.029999732971191,9.279999732971191,9.279999732971191,9.279999732971191,34736884.0,9.066753387451172
2015-07-06,10.130000114440918,8.350000381469727,10.130000114440918,8.350000381469727,56161696.0,8.158124923706055
2015-07-07,7.75,7.519999980926514,7.71999979019165,7.519999980926514,14026700.0,7.347196578979492
2015-07-08,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,2002900.0,6.614430904388428
2015-07-09,7.449999809265137,6.090000152587891,6.090000152587891,7.449999809265137,80658261.0,7.278805255889893
2015-07-10,8.199999809265137,7.670000076293945,7.670000076293945,8.199999809265137,56111730.0,8.011570930480957
2015-07-13,9.020000457763672,8.199999809265137,8.489999771118164,9.020000457763672,76503481.0,8.812728881835938
2015-07-14,9.649999618530273,8.65999984741211,9.020000457763672,8.819999694824219,79978980.0,8.617323875427246
2015-07-15,8.600000381469727,7.849999904632568,8.489999771118164,7.849999904632568,41420315.0,7.757568359375
2015-07-16,8.260000228881836,7.099999904632568,7.199999809265137,7.860000133514404,38567464.0,7.767450332641602
2015-07-17,8.550000190734863,7.860000133514404,7.860000133514404,8.390000343322754,36865367.0,8.291210174560547
2015-07-20,8.779999732971191,8.199999809265137,8.390000343322754,8.470000267028809,40376282.0,8.370268821716309
2015-07-21,8.739999771118164,8.199999809265137,8.300000190734863,8.609999656677246,40024904.0,8.50861930847168
2015-07-22,9.300000190734863,8.350000381469727,8.720000267028809,9.09000015258789,61424861.0,8.9829683303833
2015-07-23,9.399999618530273,8.899999618530273,9.010000228881836,9.289999961853027,60912033.0,9.180612564086914
2015-07-24,9.649999618530273,8.800000190734863,9.369999885559082,8.970000267028809,64274318.0,8.864380836486816
2015-07-27,9.199999809265137,8.069999694824219,8.680000305175781,8.069999694824219,57180675.0,7.974977493286133
2015-07-28,8.300000190734863,7.309999942779541,7.610000133514404,8.279999732971191,54402601.0,8.182504653930664
2015-07-29,9.119999885559082,8.229999542236328,8.369999885559082,9.119999885559082,53412126.0,9.012614250183105
2015-07-30,9.569999694824219,8.770000457763672,9.220000267028809,8.890000343322754,70642807.0,8.785323143005371
2015-07-31,8.989999771118164,8.149999618530273,8.699999809265137,8.5,38784260.0,8.399914741516113
2015-08-03,8.5,7.769999980926514,8.300000190734863,8.020000457763672,32632026.0,7.925567150115967
2015-08-04,8.800000190734863,7.909999847412109,8.119999885559082,8.779999732971191,35826810.0,8.676617622375488
2015-08-05,8.979999542236328,8.420000076293945,8.760000228881836,8.5600004196167,44600537.0,8.459208488464355
2015-08-06,8.5600004196167,8.1899995803833,8.300000190734863,8.359999656677246,23534499.0,8.26156234741211
2015-08-07,8.699999809265137,8.449999809265137,8.520000457763672,8.649999618530273,29571532.0,8.548148155212402
2015-08-10,9.270000457763672,8.710000038146973,8.899999618530273,9.1899995803833,50881156.0,9.08178997039795
2015-08-11,9.539999961853027,9.09000015258789,9.270000457763672,9.199999809265137,60697638.0,9.09167194366455
2015-08-12,9.399999618530273,8.960000038146973,9.0600004196167,9.319999694824219,55220217.0,9.210259437561035
2015-08-13,10.25,9.170000076293945,9.25,10.25,88061327.0,10.129308700561523
2015-08-14,10.539999961853027,10.0600004196167,10.289999961853027,10.300000190734863,82950317.0,10.178720474243164
2015-08-17,11.319999694824219,10.15999984741211,10.260000228881836,10.789999961853027,82321158.0,10.66295051574707
2015-08-18,10.899999618530273,9.710000038146973,10.8100004196167,9.710000038146973,83249049.0,9.595666885375977
2015-08-19,10.300000190734863,8.760000228881836,9.100000381469727,10.149999618530273,64954859.0,10.030486106872559
2015-08-20,10.0600004196167,9.270000457763672,9.949999809265137,9.319999694824219,42731201.0,9.210259437561035
2015-08-21,9.710000038146973,8.710000038146973,9.09000015258789,9.119999885559082,41254617.0,9.012614250183105
2015-08-24,8.779999732971191,8.210000038146973,8.5600004196167,8.210000038146973,29229788.0,8.113329887390137
2015-08-25,7.590000152587891,7.389999866485596,7.389999866485596,7.389999866485596,23449963.0,7.302984714508057
2015-08-26,7.679999828338623,6.650000095367432,7.449999809265137,6.659999847412109,41842778.0,6.58158016204834
2015-08-27,7.300000190734863,6.449999809265137,6.699999809265137,7.059999942779541,32199098.0,6.976870059967041
2015-08-28,7.670000076293945,7.079999923706055,7.199999809265137,7.650000095367432,35145124.0,7.55992317199707
2015-08-31,7.659999847412109,7.179999828338623,7.659999847412109,7.210000038146973,27803822.0,7.125103950500488
2015-09-01,7.349999904632568,6.710000038146973,7.269999980926514,6.789999961853027,27252379.0,6.710049629211426
2015-09-02,6.989999771118164,6.25,6.480000019073486,6.360000133514404,25231010.0,6.285112380981445
2015-09-07,6.869999885559082,6.460000038146973,6.519999980926514,6.510000228881836,18669259.0,6.433346748352051
2015-09-08,6.949999809265137,6.409999847412109,6.550000190734863,6.900000095367432,17215285.0,6.818754196166992
2015-09-09,7.25,6.920000076293945,7.03000020980835,7.21999979019165,27263381.0,7.134986400604248
2015-09-10,7.190000057220459,6.960000038146973,7.070000171661377,6.96999979019165,17787894.0,6.887929916381836
2015-09-11,7.110000133514404,6.860000133514404,6.960000038146973,7.010000228881836,13594138.0,6.927459716796875
2015-09-14,7.199999809265137,6.309999942779541,7.110000133514404,6.309999942779541,24544590.0,6.235701084136963
2015-09-15,6.340000152587891,5.739999771118164,6.199999809265137,5.769999980926514,19500576.0,5.702059745788574
2015-09-16,6.349999904632568,5.78000020980835,5.949999809265137,6.340000152587891,21174847.0,6.265348434448242
2015-09-17,6.599999904632568,6.099999904632568,6.300000190734863,6.119999885559082,26054066.0,6.047938346862793
2015-09-18,6.28000020980835,6.099999904632568,6.25,6.230000019073486,12811918.0,6.156643390655518
2015-09-21,6.429999828338623,6.150000095367432,6.21999979019165,6.420000076293945,15157499.0,6.3444061279296875
2015-09-22,6.5,6.300000190734863,6.449999809265137,6.420000076293945,19539733.0,6.3444061279296875
2015-09-23,6.400000095367432,6.179999828338623,6.320000171661377,6.210000038146973,14820561.0,6.136878967285156
2015-09-24,6.449999809265137,6.25,6.25,6.429999828338623,14964165.0,6.354288101196289
2015-09-25,6.53000020980835,6.230000019073486,6.429999828338623,6.28000020980835,16010818.0,6.206055164337158
2015-09-28,6.380000114440918,6.119999885559082,6.349999904632568,6.320000171661377,7949266.0,6.245584011077881
2015-09-29,6.380000114440918,6.179999828338623,6.21999979019165,6.25,9972332.0,6.176407814025879
2015-09-30,6.349999904632568,6.21999979019165,6.309999942779541,6.28000020980835,6262173.0,6.206055164337158
2015-10-08,6.539999961853027,6.369999885559082,6.460000038146973,6.5,16974465.0,6.423464298248291
2015-10-09,6.599999904632568,6.420000076293945,6.480000019073486,6.539999961853027,16172286.0,6.462993144989014
2015-10-12,6.949999809265137,6.519999980926514,6.559999942779541,6.820000171661377,23754954.0,6.739696502685547
2015-10-13,6.920000076293945,6.75,6.75,6.900000095367432,18648813.0,6.818754196166992
2015-10-14,6.949999809265137,6.690000057220459,6.900000095367432,6.699999809265137,17768419.0,6.6211090087890625
2015-10-15,7.070000171661377,6.650000095367432,6.650000095367432,7.059999942779541,24174673.0,6.976870059967041
2015-10-16,7.150000095367432,6.889999866485596,7.119999885559082,7.130000114440918,30949974.0,7.046046257019043
2015-10-19,7.150000095367432,6.900000095367432,7.130000114440918,6.989999771118164,25136652.0,6.907694339752197
2015-10-20,7.079999923706055,6.900000095367432,7.010000228881836,7.070000171661377,21054762.0,6.986752510070801
2015-10-21,7.130000114440918,6.380000114440918,7.070000171661377,6.510000228881836,30953130.0,6.433346748352051
2015-10-22,6.730000019073486,6.449999809265137,6.5,6.710000038146973,17344187.0,6.630991458892822
2015-10-23,6.829999923706055,6.650000095367432,6.800000190734863,6.829999923706055,24244726.0,6.749578475952148
2015-10-26,7.0,6.849999904632568,6.929999828338623,6.96999979019165,23298017.0,6.887929916381836
2015-10-27,7.329999923706055,6.710000038146973,6.900000095367432,7.269999980926514,39321751.0,7.1843976974487305
2015-10-28,7.320000171661377,7.0,7.150000095367432,7.050000190734863,34509251.0,6.966988563537598
2015-10-29,7.150000095367432,7.010000228881836,7.050000190734863,7.079999923706055,17969229.0,6.9966349601745605
2015-10-30,7.300000190734863,7.03000020980835,7.110000133514404,7.170000076293945,32970368.0,7.085575103759766
2015-11-02,7.829999923706055,7.260000228881836,7.360000133514404,7.590000152587891,58600833.0,7.500629901885986
2015-11-03,7.559999942779541,7.25,7.369999885559082,7.340000152587891,28174970.0,7.253573417663574
2015-11-04,7.639999866485596,7.340000152587891,7.340000152587891,7.630000114440918,34459459.0,7.540158748626709
2015-11-05,7.829999923706055,7.489999771118164,7.619999885559082,7.650000095367432,45789908.0,7.55992317199707
2015-11-06,7.75,7.539999961853027,7.639999866485596,7.730000019073486,33300426.0,7.638981342315674
2015-11-09,7.789999961853027,7.46999979019165,7.679999828338623,7.679999828338623,35044094.0,7.589570045471191
2015-11-10,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.589570045471191
2015-11-11,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.589570045471191
2015-11-12,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.589570045471191
2015-11-13,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.589570045471191
2015-11-16,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.589570045471191
2015-11-17,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,8299471.0,8.350502967834473
2015-11-18,9.100000381469727,8.260000228881836,8.630000114440918,8.319999694824219,97002713.0,8.222033500671387
2015-11-19,8.260000228881836,7.880000114440918,8.15999984741211,8.210000038146973,47932097.0,8.113329887390137
2015-11-20,8.15999984741211,7.960000038146973,8.15999984741211,8.0600004196167,33107471.0,7.9650959968566895
2015-11-23,8.069999694824219,7.860000133514404,8.0600004196167,7.900000095367432,28657361.0,7.806979656219482
2015-11-24,7.96999979019165,7.78000020980835,7.900000095367432,7.949999809265137,18485997.0,7.856390953063965
2015-11-25,8.039999961853027,7.829999923706055,7.900000095367432,7.989999771118164,22497707.0,7.8959197998046875
2015-11-26,8.029999732971191,7.789999961853027,8.0,7.809999942779541,20823142.0,7.718039035797119
2015-11-27,7.880000114440918,7.070000171661377,7.760000228881836,7.150000095367432,27849403.0,7.065810680389404
2015-11-30,7.329999923706055,6.639999866485596,7.130000114440918,7.039999961853027,22069756.0,6.95710563659668
2015-12-01,7.110000133514404,6.960000038146973,7.050000190734863,7.070000171661377,15203501.0,6.986752510070801
2015-12-02,7.119999885559082,6.840000152587891,7.090000152587891,7.119999885559082,14611058.0,7.036163806915283
2015-12-03,7.489999771118164,7.059999942779541,7.059999942779541,7.380000114440918,19304539.0,7.293102264404297
2015-12-04,7.349999904632568,7.170000076293945,7.309999942779541,7.230000019073486,14348568.0,7.14486837387085
2015-12-07,7.320000171661377,7.179999828338623,7.25,7.28000020980835,9340165.0,7.19428014755249
2015-12-08,7.25,7.010000228881836,7.199999809265137,7.03000020980835,11509037.0,6.947224140167236
2015-12-09,7.070000171661377,6.940000057220459,7.03000020980835,7.010000228881836,8723137.0,6.927459716796875
2015-12-10,7.050000190734863,6.920000076293945,6.920000076293945,6.96999979019165,8763976.0,6.887929916381836
2015-12-11,6.960000038146973,6.769999980926514,6.960000038146973,6.820000171661377,8851850.0,6.739696502685547
2015-12-14,7.099999904632568,6.699999809265137,6.800000190734863,7.079999923706055,13162615.0,6.9966349601745605
2015-12-15,7.090000152587891,7.010000228881836,7.03000020980835,7.039999961853027,8754545.0,6.95710563659668
2015-12-16,7.139999866485596,7.019999980926514,7.03000020980835,7.050000190734863,8924510.0,6.966988563537598
2015-12-17,7.269999980926514,7.130000114440918,7.130000114440918,7.239999771118164,14723031.0,7.154750823974609
2015-12-18,7.230000019073486,7.099999904632568,7.230000019073486,7.150000095367432,12022657.0,7.065810680389404
2015-12-21,7.230000019073486,7.090000152587891,7.130000114440918,7.210000038146973,13844714.0,7.125103950500488
2015-12-22,7.25,7.130000114440918,7.230000019073486,7.239999771118164,12588681.0,7.154750823974609
2015-12-23,7.25,7.099999904632568,7.230000019073486,7.139999866485596,13054875.0,7.0559282302856445
2015-12-24,7.159999847412109,6.96999979019165,7.159999847412109,7.039999961853027,11680455.0,6.95710563659668
2015-12-25,7.130000114440918,7.010000228881836,7.03000020980835,7.090000152587891,9328846.0,7.006516933441162
2015-12-28,7.239999771118164,7.050000190734863,7.099999904632568,7.070000171661377,14793665.0,6.986752510070801
2015-12-29,7.110000133514404,6.980000019073486,7.079999923706055,7.099999904632568,8883642.0,7.016399383544922
2015-12-30,7.139999866485596,7.010000228881836,7.119999885559082,7.070000171661377,8741655.0,6.986752510070801
2015-12-31,7.170000076293945,7.039999961853027,7.119999885559082,7.059999942779541,10613568.0,6.976870059967041
2016-01-04,7.050000190734863,6.349999904632568,7.03000020980835,6.360000133514404,11422400.0,6.285112380981445
2016-01-05,6.429999828338623,5.829999923706055,5.829999923706055,6.199999809265137,14726973.0,6.1269965171813965
2016-01-06,6.449999809265137,6.190000057220459,6.210000038146973,6.400000095367432,10133561.0,6.324641704559326
2016-01-07,6.320000171661377,5.789999961853027,6.309999942779541,5.829999923706055,2725800.0,5.761353015899658
2016-01-08,6.139999866485596,5.590000152587891,6.010000228881836,6.010000228881836,13064010.0,5.939234256744385
2016-01-11,6.019999980926514,5.429999828338623,5.889999866485596,5.5,13336995.0,5.435238838195801
2016-01-12,5.699999809265137,5.440000057220459,5.570000171661377,5.579999923706055,7780573.0,5.514297008514404
2016-01-13,5.670000076293945,5.409999847412109,5.599999904632568,5.429999828338623,7123547.0,5.366063117980957
2016-01-14,5.559999942779541,5.170000076293945,5.349999904632568,5.539999961853027,8666461.0,5.474767684936523
2016-01-15,5.53000020980835,5.110000133514404,5.53000020980835,5.199999809265137,9300339.0,5.138771057128906
2016-01-18,5.269999980926514,5.050000190734863,5.050000190734863,5.210000038146973,7068757.0,5.148653507232666
2016-01-19,5.389999866485596,5.170000076293945,5.199999809265137,5.360000133514404,7918428.0,5.2968878746032715
2016-01-20,5.510000228881836,5.199999809265137,5.329999923706055,5.449999809265137,13814686.0,5.385827541351318
2016-01-21,5.429999828338623,5.110000133514404,5.320000171661377,5.150000095367432,9320775.0,5.089360237121582
2016-01-22,5.25,5.079999923706055,5.230000019073486,5.190000057220459,6067145.0,5.128889083862305
2016-01-25,5.269999980926514,5.150000095367432,5.21999979019165,5.25,4933914.0,5.188182353973389
2016-01-26,5.239999771118164,4.78000020980835,5.199999809265137,4.809999942779541,9230707.0,4.753363132476807
2016-01-27,4.880000114440918,4.519999980926514,4.860000133514404,4.710000038146973,8823988.0,4.654541015625
2016-01-28,4.710000038146973,4.480000019073486,4.679999828338623,4.5,4729273.0,4.4470133781433105
2016-01-29,4.659999847412109,4.489999771118164,4.510000228881836,4.630000114440918,8061182.0,4.575483322143555
2016-02-01,4.619999885559082,4.480000019073486,4.610000133514404,4.559999942779541,5371820.0,4.506307125091553
2016-02-02,4.71999979019165,4.5,4.5,4.670000076293945,6229460.0,4.615012168884277
2016-02-03,4.730000019073486,4.579999923706055,4.630000114440918,4.710000038146973,5072000.0,4.654541015625
2016-02-04,4.880000114440918,4.71999979019165,4.71999979019165,4.809999942779541,8251061.0,4.753363132476807
2016-02-05,4.860000133514404,4.75,4.849999904632568,4.75,6188458.0,4.694069862365723
2016-02-15,4.75,4.550000190734863,4.599999904632568,4.699999809265137,5059708.0,4.64465856552124
2016-02-16,4.900000095367432,4.699999809265137,4.710000038146973,4.880000114440918,8648632.0,4.822539329528809
2016-02-17,4.949999809265137,4.840000152587891,4.900000095367432,4.940000057220459,9120432.0,4.881833076477051
2016-02-18,5.070000171661377,4.920000076293945,4.960000038146973,4.96999979019165,10706321.0,4.911479473114014
2016-02-19,4.989999771118164,4.909999847412109,4.949999809265137,4.989999771118164,5380194.0,4.931243896484375
2016-02-22,5.110000133514404,5.010000228881836,5.039999961853027,5.090000152587891,10211294.0,5.030066967010498
2016-02-23,5.110000133514404,4.989999771118164,5.110000133514404,5.050000190734863,6763788.0,4.990537643432617
2016-02-24,5.349999904632568,5.010000228881836,5.010000228881836,5.28000020980835,19540417.0,5.217829704284668
2016-02-25,5.260000228881836,4.75,5.199999809265137,4.75,15701475.0,4.694069862365723
2016-02-26,4.960000038146973,4.679999828338623,4.820000171661377,4.900000095367432,10004600.0,4.842304229736328
2016-02-29,4.900000095367432,4.519999980926514,4.900000095367432,4.630000114440918,8906266.0,4.575483322143555
2016-03-01,4.739999771118164,4.570000171661377,4.659999847412109,4.699999809265137,6807204.0,4.64465856552124
2016-03-02,4.989999771118164,4.679999828338623,4.699999809265137,4.980000019073486,9536380.0,4.921361446380615
2016-03-03,5.050000190734863,4.929999828338623,4.929999828338623,4.989999771118164,11519385.0,4.931243896484375
2016-03-04,5.03000020980835,4.829999923706055,4.960000038146973,4.889999866485596,10145442.0,4.83242130279541
2016-03-07,5.050000190734863,4.909999847412109,4.920000076293945,4.989999771118164,8128137.0,4.931243896484375
2016-03-08,5.010000228881836,4.769999980926514,5.0,4.980000019073486,8106457.0,4.921361446380615
2016-03-09,4.900000095367432,4.78000020980835,4.900000095367432,4.840000152587891,6187675.0,4.783010482788086
2016-03-10,4.889999866485596,4.789999961853027,4.849999904632568,4.789999961853027,4613789.0,4.733598709106445
2016-03-11,4.820000171661377,4.710000038146973,4.789999961853027,4.760000228881836,3990280.0,4.703952312469482
2016-03-14,4.96999979019165,4.78000020980835,4.78000020980835,4.889999866485596,6354362.0,4.83242130279541
2016-03-15,4.929999828338623,4.849999904632568,4.909999847412109,4.900000095367432,5212193.0,4.842304229736328
2016-03-16,4.940000057220459,4.800000190734863,4.900000095367432,4.849999904632568,5493471.0,4.7928924560546875
2016-03-17,4.989999771118164,4.849999904632568,4.860000133514404,4.940000057220459,8382223.0,4.881833076477051
2016-03-18,5.090000152587891,4.940000057220459,4.949999809265137,5.050000190734863,12667720.0,4.990537643432617
2016-03-21,5.159999847412109,5.059999942779541,5.099999904632568,5.150000095367432,14828042.0,5.089360237121582
2016-03-22,5.210000038146973,5.059999942779541,5.110000133514404,5.150000095367432,14287384.0,5.089360237121582
2016-03-23,5.159999847412109,5.090000152587891,5.119999885559082,5.150000095367432,8315758.0,5.089360237121582
2016-03-24,5.130000114440918,4.989999771118164,5.130000114440918,5.0,11079213.0,4.941126346588135
2016-03-25,5.070000171661377,4.960000038146973,4.96999979019165,5.050000190734863,6850855.0,4.990537643432617
2016-03-28,5.119999885559082,5.019999980926514,5.059999942779541,5.050000190734863,9144650.0,4.990537643432617
2016-03-29,5.059999942779541,4.880000114440918,5.059999942779541,4.940000057220459,6848533.0,4.881833076477051
2016-03-30,5.099999904632568,4.960000038146973,4.960000038146973,5.090000152587891,8209482.0,5.030066967010498
2016-03-31,5.190000057220459,5.070000171661377,5.099999904632568,5.159999847412109,15420893.0,5.099242210388184
2016-04-01,5.309999942779541,5.079999923706055,5.110000133514404,5.289999961853027,20231248.0,5.2277116775512695
2016-04-05,5.820000171661377,5.300000190734863,5.340000152587891,5.820000171661377,54019539.0,5.751471519470215
2016-04-06,5.929999828338623,5.599999904632568,5.929999828338623,5.659999847412109,38979245.0,5.59335470199585
2016-04-07,5.710000038146973,5.489999771118164,5.679999828338623,5.519999980926514,23810030.0,5.455003261566162
2016-04-08,5.570000171661377,5.369999885559082,5.440000057220459,5.53000020980835,16819907.0,5.46488618850708
2016-04-11,5.619999885559082,5.5,5.539999961853027,5.5,19786755.0,5.435238838195801
2016-04-12,5.5,5.380000114440918,5.440000057220459,5.46999979019165,12349038.0,5.40559196472168
2016-04-13,5.659999847412109,5.480000019073486,5.510000228881836,5.570000171661377,20654422.0,5.504415035247803
2016-04-14,5.619999885559082,5.510000228881836,5.570000171661377,5.599999904632568,12690824.0,5.534061431884766
2016-04-15,5.579999923706055,5.5,5.579999923706055,5.53000020980835,9533800.0,5.46488618850708
2016-04-18,5.5,5.360000133514404,5.5,5.380000114440918,11633577.0,5.316652297973633
2016-04-19,5.449999809265137,5.360000133514404,5.420000076293945,5.420000076293945,7420452.0,5.356180667877197
2016-04-20,5.440000057220459,4.96999979019165,5.420000076293945,5.110000133514404,15741975.0,5.049831390380859
2016-04-21,5.170000076293945,5.039999961853027,5.099999904632568,5.050000190734863,9533313.0,4.990537643432617
2016-04-22,5.119999885559082,4.980000019073486,5.039999961853027,5.119999885559082,6389264.0,5.059713363647461
2016-04-25,5.130000114440918,5.03000020980835,5.130000114440918,5.079999923706055,4497062.0,5.02018404006958
2016-04-26,5.170000076293945,5.050000190734863,5.090000152587891,5.150000095367432,5493460.0,5.089360237121582
2016-04-27,5.260000228881836,5.150000095367432,5.190000057220459,5.159999847412109,8077780.0,5.099242210388184
2016-04-28,5.179999828338623,5.0,5.150000095367432,5.130000114440918,6227416.0,5.069595813751221
2016-04-29,5.130000114440918,5.050000190734863,5.099999904632568,5.110000133514404,3772086.0,5.049831390380859
2016-05-03,5.25,5.070000171661377,5.110000133514404,5.25,7869675.0,5.188182353973389
2016-05-04,5.260000228881836,5.179999828338623,5.239999771118164,5.21999979019165,6200238.0,5.158535480499268
2016-05-05,5.25,5.179999828338623,5.199999809265137,5.25,5667008.0,5.188182353973389
2016-05-06,5.289999961853027,5.03000020980835,5.260000228881836,5.050000190734863,9815846.0,4.990537643432617
2016-05-09,5.059999942779541,4.800000190734863,5.010000228881836,4.860000133514404,9377007.0,4.802774906158447
2016-05-10,4.920000076293945,4.829999923706055,4.880000114440918,4.900000095367432,4751886.0,4.842304229736328
2016-05-11,4.929999828338623,4.829999923706055,4.900000095367432,4.860000133514404,5088665.0,4.802774906158447
2016-05-12,5.050000190734863,4.739999771118164,4.849999904632568,4.960000038146973,10491917.0,4.901597023010254
2016-05-13,5.0,4.880000114440918,4.96999979019165,4.949999809265137,5959783.0,4.891715049743652
2016-05-16,4.989999771118164,4.880000114440918,4.920000076293945,4.980000019073486,5277970.0,4.921361446380615
2016-05-17,4.980000019073486,4.909999847412109,4.980000019073486,4.940000057220459,4642993.0,4.881833076477051
2016-05-18,4.929999828338623,4.760000228881836,4.929999828338623,4.800000190734863,5857627.0,4.743481636047363
2016-05-19,4.880000114440918,4.800000190734863,4.809999942779541,4.809999942779541,3665033.0,4.753363132476807
2016-05-20,4.860000133514404,4.769999980926514,4.800000190734863,4.849999904632568,3083838.0,4.7928924560546875
2016-05-23,4.920000076293945,4.849999904632568,4.889999866485596,4.880000114440918,3629875.0,4.822539329528809
2016-05-24,4.880000114440918,4.800000190734863,4.849999904632568,4.849999904632568,3383280.0,4.7928924560546875
2016-05-25,4.889999866485596,4.820000171661377,4.860000133514404,4.840000152587891,3142252.0,4.783010482788086
2016-05-26,4.869999885559082,4.75,4.829999923706055,4.829999923706055,3610478.0,4.773128032684326
2016-05-27,4.869999885559082,4.800000190734863,4.849999904632568,4.849999904632568,3536617.0,4.7928924560546875
2016-05-30,4.869999885559082,4.760000228881836,4.820000171661377,4.840000152587891,3220534.0,4.783010482788086
2016-05-31,5.0,4.809999942779541,4.809999942779541,4.989999771118164,9977356.0,4.931243896484375
2016-06-01,5.010000228881836,4.940000057220459,4.989999771118164,4.96999979019165,6855597.0,4.911479473114014
2016-06-02,4.989999771118164,4.940000057220459,4.949999809265137,4.989999771118164,6005969.0,4.931243896484375
2016-06-03,5.489999771118164,5.03000020980835,5.050000190734863,5.480000019073486,56988047.0,5.4154744148254395
2016-06-06,5.440000057220459,5.239999771118164,5.289999961853027,5.349999904632568,30749360.0,5.2870049476623535
2016-06-07,5.340000152587891,5.21999979019165,5.309999942779541,5.260000228881836,14885578.0,5.198065280914307
2016-06-08,5.329999923706055,5.25,5.260000228881836,5.260000228881836,11705256.0,5.198065280914307
2016-06-13,5.199999809265137,5.0,5.199999809265137,5.0,14687802.0,4.941126346588135
2016-06-14,5.050000190734863,4.929999828338623,4.989999771118164,4.960000038146973,9259477.0,4.901597023010254
2016-06-15,5.119999885559082,4.880000114440918,4.929999828338623,5.070000171661377,11207510.0,5.010302543640137
2016-06-16,5.090000152587891,5.03000020980835,5.079999923706055,5.039999961853027,8160888.0,4.980655193328857
2016-06-17,5.150000095367432,5.039999961853027,5.039999961853027,5.079999923706055,9022110.0,5.02018404006958
2016-06-20,5.28000020980835,5.059999942779541,5.090000152587891,5.25,12862252.0,5.188182353973389
2016-06-21,5.309999942779541,5.090000152587891,5.289999961853027,5.110000133514404,12510949.0,5.049831390380859
2016-06-22,5.170000076293945,5.070000171661377,5.079999923706055,5.159999847412109,7480109.0,5.099242210388184
2016-06-23,5.159999847412109,5.079999923706055,5.159999847412109,5.099999904632568,6517537.0,5.039948463439941
2016-06-24,5.179999828338623,4.960000038146973,5.119999885559082,5.03000020980835,10064575.0,4.970773220062256
2016-06-27,5.110000133514404,4.980000019073486,5.0,5.099999904632568,5915789.0,5.039948463439941
2016-06-28,5.260000228881836,5.050000190734863,5.099999904632568,5.210000038146973,14580501.0,5.148653507232666
2016-06-29,5.260000228881836,5.170000076293945,5.21999979019165,5.210000038146973,10912465.0,5.148653507232666
2016-06-30,5.25,5.139999866485596,5.25,5.239999771118164,9955044.0,5.178300380706787
2016-07-01,5.269999980926514,5.190000057220459,5.239999771118164,5.199999809265137,7349412.0,5.138771057128906
2016-07-04,5.289999961853027,5.130000114440918,5.179999828338623,5.269999980926514,12947353.0,5.20794677734375
2016-07-05,5.369999885559082,5.269999980926514,5.289999961853027,5.309999942779541,13475633.0,5.247476100921631
2016-07-06,5.349999904632568,5.260000228881836,5.309999942779541,5.320000171661377,10437111.0,5.257358551025391
2016-07-07,5.320000171661377,5.230000019073486,5.309999942779541,5.269999980926514,9615283.0,5.20794677734375
2016-07-08,5.28000020980835,5.230000019073486,5.269999980926514,5.260000228881836,6856351.0,5.198065280914307
2016-07-11,5.289999961853027,5.230000019073486,5.260000228881836,5.25,6952941.0,5.188182353973389
2016-07-12,5.269999980926514,5.170000076293945,5.21999979019165,5.260000228881836,9516273.0,5.2530975341796875
2016-07-13,5.349999904632568,5.269999980926514,5.28000020980835,5.329999923706055,15789091.0,5.323005199432373
2016-07-14,5.340000152587891,5.269999980926514,5.329999923706055,5.309999942779541,7726618.0,5.3030314445495605
2016-07-15,5.329999923706055,5.28000020980835,5.329999923706055,5.300000190734863,7235989.0,5.2930450439453125
2016-07-18,5.309999942779541,5.210000038146973,5.309999942779541,5.21999979019165,8199925.0,5.213149547576904
2016-07-19,5.340000152587891,5.21999979019165,5.21999979019165,5.289999961853027,11162895.0,5.283057689666748
2016-07-20,5.300000190734863,5.230000019073486,5.289999961853027,5.230000019073486,7015814.0,5.2231364250183105
2016-07-21,5.289999961853027,5.230000019073486,5.230000019073486,5.239999771118164,7011707.0,5.233123302459717
2016-07-22,5.260000228881836,5.179999828338623,5.25,5.190000057220459,6021094.0,5.1831889152526855
2016-07-25,5.25,5.190000057220459,5.199999809265137,5.230000019073486,3667231.0,5.2231364250183105
2016-07-26,5.289999961853027,5.230000019073486,5.239999771118164,5.289999961853027,6272548.0,5.283057689666748
2016-07-27,5.800000190734863,5.349999904632568,5.349999904632568,5.489999771118164,60307698.0,5.482795238494873
2016-07-28,5.699999809265137,5.460000038146973,5.480000019073486,5.599999904632568,46431467.0,5.592650890350342
2016-07-29,5.650000095367432,5.409999847412109,5.610000133514404,5.429999828338623,26682797.0,5.4228739738464355
2016-08-01,5.460000038146973,5.159999847412109,5.460000038146973,5.25,21322870.0,5.243110179901123
2016-08-02,5.389999866485596,5.199999809265137,5.25,5.369999885559082,16861714.0,5.362952709197998
2016-08-03,5.369999885559082,5.269999980926514,5.320000171661377,5.329999923706055,17079928.0,5.323005199432373
2016-08-04,5.360000133514404,5.25,5.329999923706055,5.300000190734863,13468762.0,5.2930450439453125
2016-08-05,5.320000171661377,5.25,5.309999942779541,5.269999980926514,10730847.0,5.2630839347839355
2016-08-08,5.329999923706055,5.21999979019165,5.260000228881836,5.329999923706055,10807763.0,5.323005199432373
2016-08-09,5.389999866485596,5.300000190734863,5.320000171661377,5.380000114440918,14442269.0,5.3729400634765625
2016-08-10,5.389999866485596,5.289999961853027,5.360000133514404,5.300000190734863,12493361.0,5.2930450439453125
2016-08-11,5.329999923706055,5.210000038146973,5.289999961853027,5.21999979019165,10372677.0,5.213149547576904
2016-08-12,5.300000190734863,5.199999809265137,5.210000038146973,5.289999961853027,8685220.0,5.283057689666748
2016-08-15,5.409999847412109,5.289999961853027,5.289999961853027,5.409999847412109,20462909.0,5.402900218963623
2016-08-16,5.440000057220459,5.369999885559082,5.409999847412109,5.380000114440918,13487104.0,5.3729400634765625
2016-08-17,5.409999847412109,5.360000133514404,5.380000114440918,5.400000095367432,11177261.0,5.392913818359375
2016-08-18,5.460000038146973,5.360000133514404,5.420000076293945,5.389999866485596,12243697.0,5.3829264640808105
2016-08-19,5.400000095367432,5.320000171661377,5.380000114440918,5.360000133514404,9360738.0,5.35296630859375
2016-08-22,5.369999885559082,5.309999942779541,5.360000133514404,5.320000171661377,7631303.0,5.313018798828125
2016-08-23,5.360000133514404,5.300000190734863,5.320000171661377,5.340000152587891,6120445.0,5.3329925537109375
2016-08-24,5.420000076293945,5.329999923706055,5.349999904632568,5.380000114440918,11728840.0,5.3729400634765625
2016-08-25,5.369999885559082,5.260000228881836,5.349999904632568,5.329999923706055,9750716.0,5.323005199432373
2016-08-26,5.489999771118164,5.349999904632568,5.360000133514404,5.409999847412109,17003579.0,5.402900218963623
2016-08-29,5.400000095367432,5.349999904632568,5.349999904632568,5.369999885559082,10175472.0,5.362952709197998
2016-08-30,5.380000114440918,5.300000190734863,5.369999885559082,5.340000152587891,9019606.0,5.3329925537109375
2016-08-31,5.349999904632568,5.300000190734863,5.320000171661377,5.340000152587891,6033021.0,5.3329925537109375
2016-09-01,5.349999904632568,5.28000020980835,5.309999942779541,5.289999961853027,8286890.0,5.283057689666748
2016-09-02,5.309999942779541,5.230000019073486,5.28000020980835,5.260000228881836,6515929.0,5.2530975341796875
2016-09-05,5.309999942779541,5.260000228881836,5.28000020980835,5.289999961853027,4226212.0,5.283057689666748
2016-09-06,5.329999923706055,5.230000019073486,5.28000020980835,5.329999923706055,7609950.0,5.323005199432373
2016-09-07,5.369999885559082,5.309999942779541,5.329999923706055,5.369999885559082,10419339.0,5.362952709197998
2016-09-08,5.420000076293945,5.360000133514404,5.360000133514404,5.380000114440918,9462900.0,5.3729400634765625
2016-09-09,5.420000076293945,5.360000133514404,5.380000114440918,5.369999885559082,9256913.0,5.362952709197998
2016-09-12,5.289999961853027,5.159999847412109,5.260000228881836,5.170000076293945,11807087.0,5.163215637207031
2016-09-13,5.239999771118164,5.190000057220459,5.199999809265137,5.239999771118164,5299554.0,5.233123302459717
2016-09-14,5.239999771118164,5.179999828338623,5.199999809265137,5.210000038146973,4539928.0,5.203162670135498
2016-09-19,5.260000228881836,5.210000038146973,5.210000038146973,5.260000228881836,3932885.0,5.2530975341796875
2016-09-20,5.269999980926514,5.230000019073486,5.260000228881836,5.260000228881836,3498700.0,5.2530975341796875
2016-09-21,5.309999942779541,5.25,5.260000228881836,5.300000190734863,4302600.0,5.2930450439453125
2016-09-22,5.360000133514404,5.309999942779541,5.309999942779541,5.309999942779541,6432400.0,5.3030314445495605
2016-09-23,5.340000152587891,5.289999961853027,5.309999942779541,5.340000152587891,4414002.0,5.3329925537109375
2016-09-26,5.340000152587891,5.210000038146973,5.340000152587891,5.21999979019165,5269924.0,5.213149547576904
2016-09-27,5.260000228881836,5.210000038146973,5.210000038146973,5.260000228881836,3876288.0,5.2530975341796875
2016-09-28,5.269999980926514,5.210000038146973,5.269999980926514,5.260000228881836,3366083.0,5.2530975341796875
2016-09-29,5.320000171661377,5.239999771118164,5.260000228881836,5.269999980926514,4468416.0,5.2630839347839355
2016-09-30,5.309999942779541,5.260000228881836,5.269999980926514,5.300000190734863,4165650.0,5.2930450439453125
2016-10-10,5.420000076293945,5.309999942779541,5.309999942779541,5.409999847412109,12876842.0,5.402900218963623
2016-10-11,5.460000038146973,5.380000114440918,5.400000095367432,5.429999828338623,9543536.0,5.4228739738464355
2016-10-12,5.53000020980835,5.389999866485596,5.420000076293945,5.489999771118164,14860404.0,5.482795238494873
2016-10-13,5.5,5.429999828338623,5.46999979019165,5.460000038146973,7801953.0,5.452834606170654
2016-10-14,5.5,5.420000076293945,5.440000057220459,5.5,8932017.0,5.492782115936279
2016-10-17,5.559999942779541,5.409999847412109,5.5,5.429999828338623,12375629.0,5.4228739738464355
2016-10-18,5.5,5.409999847412109,5.429999828338623,5.489999771118164,6888586.0,5.482795238494873
2016-10-19,5.619999885559082,5.480000019073486,5.5,5.53000020980835,12077140.0,5.522743225097656
2016-10-20,5.53000020980835,5.440000057220459,5.53000020980835,5.46999979019165,7679603.0,5.4628214836120605
2016-10-21,5.489999771118164,5.380000114440918,5.480000019073486,5.449999809265137,8284800.0,5.442847728729248
2016-10-24,5.510000228881836,5.429999828338623,5.449999809265137,5.5,9078334.0,5.492782115936279
2016-10-25,5.519999980926514,5.449999809265137,5.510000228881836,5.480000019073486,6917286.0,5.472808361053467
2016-10-26,5.5,5.440000057220459,5.480000019073486,5.489999771118164,6694821.0,5.482795238494873
2016-10-27,5.489999771118164,5.449999809265137,5.489999771118164,5.480000019073486,4534207.0,5.472808361053467
2016-10-28,5.489999771118164,5.369999885559082,5.480000019073486,5.400000095367432,8749238.0,5.392913818359375
2016-10-31,5.389999866485596,5.340000152587891,5.369999885559082,5.369999885559082,5330518.0,5.362952709197998
2016-11-01,5.420000076293945,5.360000133514404,5.369999885559082,5.420000076293945,5487672.0,5.412887096405029
2016-11-02,5.420000076293945,5.360000133514404,5.400000095367432,5.380000114440918,4491411.0,5.3729400634765625
2016-11-03,5.429999828338623,5.329999923706055,5.369999885559082,5.389999866485596,6473733.0,5.3829264640808105
2016-11-04,5.409999847412109,5.360000133514404,5.380000114440918,5.369999885559082,4386927.0,5.362952709197998
2016-11-07,5.400000095367432,5.340000152587891,5.369999885559082,5.389999866485596,4633060.0,5.3829264640808105
2016-11-08,5.440000057220459,5.389999866485596,5.400000095367432,5.429999828338623,6892916.0,5.4228739738464355
2016-11-09,5.440000057220459,5.300000190734863,5.429999828338623,5.360000133514404,8090986.0,5.35296630859375
2016-11-10,5.460000038146973,5.389999866485596,5.389999866485596,5.449999809265137,10631304.0,5.442847728729248
2016-11-11,5.5,5.420000076293945,5.449999809265137,5.489999771118164,10186470.0,5.482795238494873
2016-11-14,5.519999980926514,5.460000038146973,5.480000019073486,5.5,11431250.0,5.492782115936279
2016-11-15,5.519999980926514,5.46999979019165,5.5,5.510000228881836,9067870.0,5.502769470214844
2016-11-16,5.539999961853027,5.460000038146973,5.510000228881836,5.53000020980835,10193096.0,5.522743225097656
2016-11-17,5.590000152587891,5.519999980926514,5.579999923706055,5.539999961853027,11972399.0,5.532729625701904
2016-11-18,5.539999961853027,5.480000019073486,5.539999961853027,5.489999771118164,9359866.0,5.482795238494873
2016-11-21,5.599999904632568,5.46999979019165,5.46999979019165,5.579999923706055,13401611.0,5.572677135467529
2016-11-22,5.639999866485596,5.550000190734863,5.579999923706055,5.630000114440918,13517001.0,5.622611999511719
2016-11-23,5.639999866485596,5.519999980926514,5.630000114440918,5.539999961853027,9153107.0,5.532729625701904
2016-11-24,5.599999904632568,5.480000019073486,5.559999942779541,5.510000228881836,7589061.0,5.502769470214844
2016-11-25,5.539999961853027,5.409999847412109,5.489999771118164,5.519999980926514,7690365.0,5.512755870819092
2016-11-28,5.630000114440918,5.5,5.53000020980835,5.610000133514404,11654936.0,5.602638244628906
2016-11-29,5.599999904632568,5.53000020980835,5.590000152587891,5.53000020980835,9850397.0,5.522743225097656
2016-11-30,5.710000038146973,5.5,5.5,5.699999809265137,22376054.0,5.692519664764404
2016-12-01,5.730000019073486,5.550000190734863,5.730000019073486,5.610000133514404,22645608.0,5.602638244628906
2016-12-02,5.630000114440918,5.389999866485596,5.570000171661377,5.440000057220459,21768204.0,5.432860851287842
2016-12-05,5.420000076293945,5.320000171661377,5.380000114440918,5.329999923706055,12654424.0,5.323005199432373
2016-12-06,5.360000133514404,5.289999961853027,5.340000152587891,5.300000190734863,9069400.0,5.2930450439453125
2016-12-07,5.360000133514404,5.269999980926514,5.309999942779541,5.360000133514404,8690025.0,5.35296630859375
2016-12-08,5.360000133514404,5.289999961853027,5.360000133514404,5.309999942779541,7649511.0,5.3030314445495605
2016-12-09,5.349999904632568,5.269999980926514,5.309999942779541,5.300000190734863,6032877.0,5.2930450439453125
2016-12-12,5.300000190734863,5.059999942779541,5.289999961853027,5.079999923706055,12394245.0,5.073333263397217
2016-12-13,5.130000114440918,5.059999942779541,5.099999904632568,5.119999885559082,5507470.0,5.113280773162842
2016-12-14,5.130000114440918,5.050000190734863,5.130000114440918,5.059999942779541,6220955.0,5.053359508514404
2016-12-15,5.110000133514404,5.039999961853027,5.050000190734863,5.079999923706055,5439501.0,5.073333263397217
2016-12-16,5.150000095367432,5.070000171661377,5.079999923706055,5.139999866485596,4631491.0,5.133254528045654
2016-12-19,5.159999847412109,5.110000133514404,5.159999847412109,5.139999866485596,4623330.0,5.133254528045654
2016-12-20,5.139999866485596,5.070000171661377,5.139999866485596,5.110000133514404,5180995.0,5.103294372558594
2016-12-21,5.190000057220459,5.119999885559082,5.119999885559082,5.170000076293945,7307189.0,5.163215637207031
2016-12-22,5.230000019073486,5.150000095367432,5.159999847412109,5.199999809265137,7274179.0,5.193175792694092
2016-12-23,5.210000038146973,5.119999885559082,5.199999809265137,5.119999885559082,4055593.0,5.113280773162842
2016-12-26,5.150000095367432,5.039999961853027,5.090000152587891,5.119999885559082,4972003.0,5.113280773162842
2016-12-27,5.269999980926514,5.139999866485596,5.199999809265137,5.139999866485596,8693263.0,5.133254528045654
2016-12-28,5.190000057220459,5.110000133514404,5.119999885559082,5.170000076293945,5468179.0,5.163215637207031
2016-12-29,5.199999809265137,5.130000114440918,5.150000095367432,5.190000057220459,5269813.0,5.1831889152526855
2016-12-30,5.230000019073486,5.170000076293945,5.179999828338623,5.210000038146973,5729219.0,5.203162670135498
2017-01-03,5.25,5.210000038146973,5.210000038146973,5.21999979019165,4487111.0,5.213149547576904
2017-01-04,5.25,5.190000057220459,5.230000019073486,5.230000019073486,6083093.0,5.2231364250183105
2017-01-05,5.260000228881836,5.210000038146973,5.210000038146973,5.260000228881836,6383671.0,5.2530975341796875
2017-01-06,5.289999961853027,5.230000019073486,5.25,5.239999771118164,6829922.0,5.233123302459717
2017-01-09,5.309999942779541,5.230000019073486,5.239999771118164,5.289999961853027,8043778.0,5.283057689666748
2017-01-10,5.320000171661377,5.239999771118164,5.269999980926514,5.269999980926514,4846894.0,5.2630839347839355
2017-01-11,5.289999961853027,5.210000038146973,5.269999980926514,5.230000019073486,5197593.0,5.2231364250183105
2017-01-12,5.25,5.119999885559082,5.239999771118164,5.130000114440918,5267400.0,5.123268127441406
2017-01-13,5.170000076293945,5.099999904632568,5.130000114440918,5.130000114440918,5770341.0,5.123268127441406
2017-01-16,5.139999866485596,4.869999885559082,5.139999866485596,5.010000228881836,7540350.0,5.003425598144531
2017-01-17,5.039999961853027,4.940000057220459,4.96999979019165,5.03000020980835,4052903.0,5.023399353027344
2017-01-18,5.03000020980835,4.96999979019165,5.03000020980835,4.980000019073486,4248687.0,4.973464488983154
2017-01-19,4.989999771118164,4.929999828338623,4.960000038146973,4.940000057220459,3747824.0,4.9335174560546875
2017-01-20,5.019999980926514,4.920000076293945,4.940000057220459,5.0,3816885.0,4.993438243865967
2017-01-23,5.039999961853027,4.989999771118164,4.989999771118164,5.03000020980835,5062697.0,5.023399353027344
2017-01-24,5.010000228881836,4.960000038146973,5.010000228881836,4.989999771118164,6249741.0,4.9834513664245605
2017-01-25,5.010000228881836,4.960000038146973,4.989999771118164,4.989999771118164,4050084.0,4.9834513664245605
2017-01-26,5.039999961853027,4.980000019073486,4.989999771118164,5.03000020980835,3717553.0,5.023399353027344
2017-02-03,5.03000020980835,4.980000019073486,5.019999980926514,5.0,2777723.0,4.993438243865967
2017-02-06,5.059999942779541,4.989999771118164,5.0,5.050000190734863,4361210.0,5.043373107910156
2017-02-07,5.079999923706055,5.010000228881836,5.059999942779541,5.079999923706055,4869151.0,5.073333263397217
2017-02-08,5.090000152587891,5.03000020980835,5.070000171661377,5.070000171661377,4042809.0,5.063346862792969
2017-02-09,5.090000152587891,5.059999942779541,5.059999942779541,5.090000152587891,5503402.0,5.083320617675781
2017-02-10,5.130000114440918,5.070000171661377,5.090000152587891,5.110000133514404,6753308.0,5.103294372558594
2017-02-13,5.150000095367432,5.099999904632568,5.099999904632568,5.130000114440918,5960562.0,5.123268127441406
2017-02-14,5.139999866485596,5.070000171661377,5.130000114440918,5.099999904632568,5322610.0,5.093307018280029
2017-02-15,5.179999828338623,5.079999923706055,5.090000152587891,5.099999904632568,10530188.0,5.093307018280029
2017-02-16,5.139999866485596,5.050000190734863,5.079999923706055,5.130000114440918,9084118.0,5.123268127441406
2017-02-17,5.179999828338623,5.099999904632568,5.110000133514404,5.119999885559082,8497486.0,5.113280773162842
2017-02-20,5.170000076293945,5.099999904632568,5.119999885559082,5.159999847412109,6317343.0,5.153228282928467
2017-02-21,5.210000038146973,5.150000095367432,5.170000076293945,5.210000038146973,9155090.0,5.203162670135498
2017-02-22,5.210000038146973,5.159999847412109,5.199999809265137,5.210000038146973,6154101.0,5.203162670135498
2017-02-23,5.210000038146973,5.159999847412109,5.179999828338623,5.170000076293945,5509528.0,5.163215637207031
2017-02-24,5.190000057220459,5.139999866485596,5.170000076293945,5.170000076293945,4825411.0,5.163215637207031
2017-02-27,5.179999828338623,5.119999885559082,5.170000076293945,5.119999885559082,5335968.0,5.113280773162842
2017-02-28,5.190000057220459,5.119999885559082,5.119999885559082,5.179999828338623,6284759.0,5.173202037811279
2017-03-01,5.199999809265137,5.159999847412109,5.179999828338623,5.199999809265137,5958721.0,5.193175792694092
2017-03-02,5.21999979019165,5.119999885559082,5.190000057220459,5.159999847412109,6482892.0,5.153228282928467
2017-03-03,5.170000076293945,5.119999885559082,5.150000095367432,5.139999866485596,3676890.0,5.133254528045654
2017-03-06,5.21999979019165,5.119999885559082,5.139999866485596,5.210000038146973,6402268.0,5.203162670135498
2017-03-07,5.25,5.179999828338623,5.210000038146973,5.190000057220459,5876936.0,5.1831889152526855
2017-03-08,5.21999979019165,5.159999847412109,5.199999809265137,5.170000076293945,3616781.0,5.163215637207031
2017-03-09,5.170000076293945,5.119999885559082,5.170000076293945,5.130000114440918,4164454.0,5.123268127441406
2017-03-10,5.159999847412109,5.119999885559082,5.130000114440918,5.159999847412109,3114524.0,5.153228282928467
2017-03-13,5.179999828338623,5.110000133514404,5.159999847412109,5.179999828338623,4713066.0,5.173202037811279
2017-03-14,5.210000038146973,5.159999847412109,5.170000076293945,5.179999828338623,3580312.0,5.173202037811279
2017-03-15,5.199999809265137,5.119999885559082,5.179999828338623,5.130000114440918,3595739.0,5.123268127441406
2017-03-16,5.190000057220459,5.119999885559082,5.130000114440918,5.190000057220459,5527483.0,5.1831889152526855
2017-03-17,5.21999979019165,5.139999866485596,5.199999809265137,5.139999866485596,6958269.0,5.133254528045654
2017-03-20,5.199999809265137,5.130000114440918,5.139999866485596,5.199999809265137,7839089.0,5.193175792694092
2017-03-21,5.239999771118164,5.190000057220459,5.199999809265137,5.210000038146973,6486246.0,5.203162670135498
2017-03-22,5.239999771118164,5.179999828338623,5.190000057220459,5.190000057220459,5735310.0,5.1831889152526855
2017-03-23,5.21999979019165,5.099999904632568,5.21999979019165,5.130000114440918,6979414.0,5.123268127441406
2017-03-24,5.150000095367432,5.110000133514404,5.119999885559082,5.139999866485596,5134216.0,5.133254528045654
2017-03-27,5.139999866485596,5.059999942779541,5.110000133514404,5.090000152587891,5770916.0,5.083320617675781
2017-03-28,5.090000152587891,5.03000020980835,5.090000152587891,5.039999961853027,5244220.0,5.033385753631592
2017-03-29,5.059999942779541,5.0,5.050000190734863,5.0,6299244.0,4.993438243865967
2017-03-30,5.070000171661377,4.909999847412109,5.0,5.010000228881836,13341297.0,5.003425598144531
2017-03-31,5.050000190734863,4.929999828338623,5.0,4.949999809265137,13500072.0,4.9435038566589355
2017-04-05,4.989999771118164,4.909999847412109,4.949999809265137,4.989999771118164,15048212.0,4.9834513664245605
2017-04-06,5.050000190734863,4.960000038146973,4.989999771118164,5.0,13278552.0,4.993438243865967
2017-04-07,4.980000019073486,4.940000057220459,4.980000019073486,4.949999809265137,9685626.0,4.9435038566589355
2017-04-10,4.960000038146973,4.869999885559082,4.949999809265137,4.889999866485596,10203190.0,4.883582592010498
2017-04-11,4.929999828338623,4.840000152587891,4.889999866485596,4.920000076293945,9125095.0,4.913543701171875
2017-04-12,4.960000038146973,4.880000114440918,4.920000076293945,4.949999809265137,9498977.0,4.9435038566589355
2017-04-13,4.980000019073486,4.909999847412109,4.920000076293945,4.949999809265137,9007783.0,4.9435038566589355
2017-04-14,4.940000057220459,4.889999866485596,4.929999828338623,4.889999866485596,7029416.0,4.883582592010498
2017-04-17,4.900000095367432,4.789999961853027,4.900000095367432,4.820000171661377,6198555.0,4.8136749267578125
2017-04-18,4.840000152587891,4.699999809265137,4.820000171661377,4.699999809265137,6678303.0,4.693831920623779
2017-04-19,4.710000038146973,4.519999980926514,4.699999809265137,4.570000171661377,8255040.0,4.564002990722656
2017-04-20,4.599999904632568,4.429999828338623,4.579999923706055,4.46999979019165,13382804.0,4.4641337394714355
2017-04-21,4.5,4.449999809265137,4.460000038146973,4.480000019073486,4958111.0,4.474120616912842
2017-04-24,4.489999771118164,4.179999828338623,4.480000019073486,4.239999771118164,11119402.0,4.234435558319092
2017-04-25,4.269999980926514,4.199999809265137,4.230000019073486,4.230000019073486,5623939.0,4.224449157714844
2017-04-26,4.21999979019165,4.119999885559082,4.21999979019165,4.139999866485596,8458796.0,4.134566783905029
2017-04-27,4.119999885559082,3.809999942779541,4.119999885559082,4.010000228881836,14067250.0,4.004737854003906
2017-04-28,4.050000190734863,3.9600000381469727,3.990000009536743,4.050000190734863,5643740.0,4.044685363769531
2017-05-02,4.090000152587891,4.0,4.039999961853027,4.039999961853027,5136738.0,4.034698009490967
2017-05-03,4.070000171661377,4.0,4.039999961853027,4.039999961853027,4905853.0,4.034698009490967
2017-05-04,4.050000190734863,3.9700000286102295,4.019999980926514,4.0,4871401.0,3.994750738143921
2017-05-05,4.0,3.9000000953674316,3.9800000190734863,3.9000000953674316,5381015.0,3.8948819637298584
2017-05-08,3.9200000762939453,3.809999942779541,3.9200000762939453,3.809999942779541,5772319.0,3.805000066757202
2017-05-09,3.950000047683716,3.799999952316284,3.809999942779541,3.940000057220459,7827157.0,3.9348294734954834
2017-05-10,3.950000047683716,3.8299999237060547,3.930000066757202,3.8299999237060547,5077513.0,3.8249738216400146
2017-05-11,3.869999885559082,3.7300000190734863,3.819999933242798,3.8499999046325684,7037127.0,3.844947576522827
2017-05-12,3.859999895095825,3.799999952316284,3.8299999237060547,3.8399999141693115,3364129.0,3.834960699081421
2017-05-15,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.9000000953674316,3652847.0,3.8948819637298584
2017-05-16,3.950000047683716,3.8299999237060547,3.9000000953674316,3.940000057220459,5231447.0,3.9348294734954834
2017-05-17,3.9800000190734863,3.9100000858306885,3.930000066757202,3.930000066757202,5619683.0,3.924842596054077
2017-05-18,3.930000066757202,3.880000114440918,3.9000000953674316,3.9000000953674316,2539863.0,3.8948819637298584
2017-05-19,4.0,3.880000114440918,3.890000104904175,3.9700000286102295,6191204.0,3.964790105819702
2017-05-22,3.9600000381469727,3.8499999046325684,3.930000066757202,3.880000114440918,5500245.0,3.874908447265625
2017-05-23,3.869999885559082,3.7200000286102295,3.859999895095825,3.7300000190734863,4877692.0,3.725105047225952
2017-05-24,3.740000009536743,3.6500000953674316,3.700000047683716,3.740000009536743,4240009.0,3.7350919246673584
2017-05-25,3.799999952316284,3.690000057220459,3.7200000286102295,3.7799999713897705,3222218.0,3.7750394344329834
2017-05-26,3.809999942779541,3.75,3.7699999809265137,3.7799999713897705,2514168.0,3.7750394344329834
2017-05-31,3.8299999237060547,3.740000009536743,3.809999942779541,3.759999990463257,3165976.0,3.755065679550171
2017-06-01,3.7799999713897705,3.6600000858306885,3.75,3.6700000762939453,4214476.0,3.6651837825775146
2017-06-02,3.759999990463257,3.6600000858306885,3.690000057220459,3.75,4620552.0,3.7450788021087646
2017-06-05,3.809999942779541,3.740000009536743,3.75,3.809999942779541,4233528.0,3.805000066757202
2017-06-06,3.819999933242798,3.7699999809265137,3.799999952316284,3.819999933242798,2386340.0,3.8149869441986084
2017-06-07,3.869999885559082,3.799999952316284,3.799999952316284,3.869999885559082,4411639.0,3.8649213314056396
2017-06-08,3.880000114440918,3.8399999141693115,3.859999895095825,3.8499999046325684,2684932.0,3.844947576522827
2017-06-09,3.869999885559082,3.819999933242798,3.859999895095825,3.869999885559082,3342836.0,3.8649213314056396
2017-06-12,3.859999895095825,3.809999942779541,3.8499999046325684,3.819999933242798,2400121.0,3.8149869441986084
2017-06-13,3.859999895095825,3.799999952316284,3.799999952316284,3.859999895095825,2657517.0,3.8549344539642334
2017-06-14,3.869999885559082,3.8299999237060547,3.8499999046325684,3.859999895095825,3036847.0,3.8549344539642334
2017-06-15,3.9200000762939453,3.8299999237060547,3.869999885559082,3.9000000953674316,4022132.0,3.8948819637298584
2017-06-16,3.9100000858306885,3.859999895095825,3.9000000953674316,3.890000104904175,2200835.0,3.884895086288452
2017-06-19,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0.0,3.884895086288452
2017-06-20,3.930000066757202,3.9000000953674316,3.9200000762939453,3.9200000762939453,2420093.0,3.914855718612671
2017-06-21,3.930000066757202,3.869999885559082,3.930000066757202,3.9000000953674316,2732361.0,3.8948819637298584
2017-06-22,3.9200000762939453,3.819999933242798,3.880000114440918,3.819999933242798,3753433.0,3.8149869441986084
2017-06-23,3.8299999237060547,3.75,3.819999933242798,3.7899999618530273,3270029.0,3.7850263118743896
2017-06-26,3.819999933242798,3.7799999713897705,3.7899999618530273,3.819999933242798,4242768.0,3.8149869441986084
2017-06-27,3.9000000953674316,3.809999942779541,3.819999933242798,3.880000114440918,5195159.0,3.874908447265625
2017-06-28,3.940000057220459,3.8399999141693115,3.9000000953674316,3.9200000762939453,7831753.0,3.914855718612671
2017-06-29,3.940000057220459,3.880000114440918,3.9200000762939453,3.9100000858306885,4267540.0,3.9048688411712646
2017-06-30,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.890000104904175,3090800.0,3.884895086288452
2017-07-03,3.9100000858306885,3.859999895095825,3.880000114440918,3.9100000858306885,3347500.0,3.9048688411712646
2017-07-04,3.9100000858306885,3.859999895095825,3.9100000858306885,3.869999885559082,3051902.0,3.8649213314056396
2017-07-05,3.9200000762939453,3.869999885559082,3.890000104904175,3.9100000858306885,3379506.0,3.9048688411712646
2017-07-06,3.930000066757202,3.859999895095825,3.9100000858306885,3.9100000858306885,3530500.0,3.9048688411712646
2017-07-07,3.9200000762939453,3.880000114440918,3.890000104904175,3.9200000762939453,3100093.0,3.914855718612671
2017-07-10,3.950000047683716,3.9000000953674316,3.9100000858306885,3.940000057220459,6463501.0,3.9348294734954834
2017-07-11,3.990000009536743,3.930000066757202,3.940000057220459,3.9700000286102295,6843644.0,3.964790105819702
2017-07-12,3.990000009536743,3.859999895095825,3.9800000190734863,3.890000104904175,7234541.0,3.884895086288452
2017-07-13,3.890000104904175,3.8499999046325684,3.869999885559082,3.880000114440918,3501709.0,3.874908447265625
2017-07-14,3.9000000953674316,3.8499999046325684,3.890000104904175,3.869999885559082,3185831.0,3.8649213314056396
2017-07-17,3.859999895095825,3.700000047683716,3.8499999046325684,3.700000047683716,6879520.0,3.6951444149017334
2017-07-18,3.7300000190734863,3.6600000858306885,3.7100000381469727,3.7200000286102295,3988988.0,3.715118169784546
2017-07-19,3.7699999809265137,3.700000047683716,3.7100000381469727,3.759999990463257,4421750.0,3.755065679550171
2017-07-20,3.880000114440918,3.75,3.7699999809265137,3.8299999237060547,7421863.0,3.8249738216400146
2017-07-21,3.8299999237060547,3.7899999618530273,3.799999952316284,3.799999952316284,3450518.0,3.795013189315796
2017-07-24,3.8399999141693115,3.7899999618530273,3.799999952316284,3.819999933242798,4224600.0,3.8149869441986084
2017-07-25,3.8399999141693115,3.7899999618530273,3.819999933242798,3.809999942779541,3171243.0,3.805000066757202
2017-07-26,3.809999942779541,3.759999990463257,3.799999952316284,3.7799999713897705,3474814.0,3.7799999713897705
2017-07-27,3.8399999141693115,3.7799999713897705,3.7899999618530273,3.8299999237060547,4150773.0,3.8299999237060547
2017-07-28,3.880000114440918,3.809999942779541,3.8299999237060547,3.8499999046325684,5311574.0,3.8499999046325684
2017-07-31,3.890000104904175,3.8299999237060547,3.8499999046325684,3.859999895095825,6642204.0,3.859999895095825
2017-08-01,3.890000104904175,3.8399999141693115,3.859999895095825,3.880000114440918,6820572.0,3.880000114440918
2017-08-02,3.9200000762939453,3.859999895095825,3.880000114440918,3.890000104904175,7870801.0,3.890000104904175
2017-08-03,3.9600000381469727,3.880000114440918,3.890000104904175,3.940000057220459,8897363.0,3.940000057220459
2017-08-04,3.950000047683716,3.9100000858306885,3.950000047683716,3.930000066757202,5996626.0,3.930000066757202
2017-08-07,3.9600000381469727,3.9000000953674316,3.930000066757202,3.9600000381469727,6727763.0,3.9600000381469727
2017-08-08,3.9600000381469727,3.9200000762939453,3.940000057220459,3.940000057220459,4305223.0,3.940000057220459
2017-08-09,3.950000047683716,3.9100000858306885,3.940000057220459,3.940000057220459,4758784.0,3.940000057220459
2017-08-10,3.940000057220459,3.880000114440918,3.930000066757202,3.9100000858306885,4320463.0,3.9100000858306885
2017-08-11,3.9000000953674316,3.8399999141693115,3.890000104904175,3.8499999046325684,3861913.0,3.8499999046325684
2017-08-14,3.869999885559082,3.809999942779541,3.8299999237060547,3.869999885559082,4719074.0,3.869999885559082
2017-08-15,3.880000114440918,3.8399999141693115,3.859999895095825,3.8499999046325684,3158634.0,3.8499999046325684
2017-08-16,3.890000104904175,3.8399999141693115,3.8499999046325684,3.890000104904175,3356188.0,3.890000104904175
2017-08-17,3.9600000381469727,3.869999885559082,3.880000114440918,3.9600000381469727,9867501.0,3.9600000381469727
2017-08-18,3.9700000286102295,3.9200000762939453,3.9700000286102295,3.9600000381469727,5497703.0,3.9600000381469727
2017-08-21,4.0,3.9600000381469727,3.9700000286102295,3.9800000190734863,6632100.0,3.9800000190734863
2017-08-22,3.9800000190734863,3.9100000858306885,3.9700000286102295,3.930000066757202,5489019.0,3.930000066757202
2017-08-23,3.940000057220459,3.9000000953674316,3.9200000762939453,3.9100000858306885,2891920.0,3.9100000858306885
2017-08-24,3.9200000762939453,3.859999895095825,3.9100000858306885,3.869999885559082,5539181.0,3.869999885559082
2017-08-25,3.9200000762939453,3.8499999046325684,3.869999885559082,3.9200000762939453,3998864.0,3.9200000762939453
2017-08-28,3.950000047683716,3.9100000858306885,3.9200000762939453,3.930000066757202,4842538.0,3.930000066757202
2017-08-29,4.320000171661377,3.950000047683716,3.9700000286102295,4.119999885559082,37064986.0,4.119999885559082
2017-08-30,4.110000133514404,4.039999961853027,4.059999942779541,4.059999942779541,15797000.0,4.059999942779541
2017-08-31,4.059999942779541,4.010000228881836,4.050000190734863,4.039999961853027,8616900.0,4.039999961853027
2017-09-01,4.090000152587891,4.03000020980835,4.050000190734863,4.039999961853027,8303800.0,4.039999961853027
2017-09-04,4.050000190734863,4.010000228881836,4.039999961853027,4.039999961853027,6016877.0,4.039999961853027
2017-09-05,4.039999961853027,4.0,4.03000020980835,4.010000228881836,4952000.0,4.010000228881836
2017-09-06,4.050000190734863,3.9800000190734863,4.0,4.050000190734863,6797127.0,4.050000190734863
2017-09-07,4.079999923706055,4.03000020980835,4.03000020980835,4.079999923706055,8303372.0,4.079999923706055
2017-09-08,4.079999923706055,4.03000020980835,4.059999942779541,4.03000020980835,5920800.0,4.03000020980835
2017-09-11,4.050000190734863,4.010000228881836,4.03000020980835,4.039999961853027,4068100.0,4.039999961853027
2017-09-12,4.050000190734863,4.0,4.050000190734863,4.010000228881836,4583100.0,4.010000228881836
2017-09-13,4.010000228881836,3.9800000190734863,4.010000228881836,4.0,3904762.0,4.0
2017-09-14,4.019999980926514,3.990000009536743,4.010000228881836,4.010000228881836,4308300.0,4.010000228881836
2017-09-15,4.019999980926514,3.990000009536743,4.0,4.0,2994400.0,4.0
2017-09-18,4.039999961853027,3.990000009536743,4.0,4.019999980926514,3059500.0,4.019999980926514
2017-09-19,4.050000190734863,4.010000228881836,4.010000228881836,4.039999961853027,3681942.0,4.039999961853027
2017-09-20,4.050000190734863,4.019999980926514,4.019999980926514,4.050000190734863,3104180.0,4.050000190734863
2017-09-21,4.050000190734863,3.990000009536743,4.050000190734863,4.0,2839100.0,4.0
2017-09-22,4.019999980926514,3.9600000381469727,4.019999980926514,3.9600000381469727,3239100.0,3.9600000381469727
2017-09-25,3.9700000286102295,3.890000104904175,3.9600000381469727,3.9000000953674316,3285100.0,3.9000000953674316
2017-09-26,3.9200000762939453,3.890000104904175,3.9100000858306885,3.9100000858306885,1493114.0,3.9100000858306885
2017-09-27,3.9200000762939453,3.890000104904175,3.9000000953674316,3.9100000858306885,1961612.0,3.9100000858306885
2017-09-28,3.9100000858306885,3.869999885559082,3.9000000953674316,3.869999885559082,2916800.0,3.869999885559082
2017-09-29,3.9200000762939453,3.869999885559082,3.869999885559082,3.9100000858306885,1877885.0,3.9100000858306885
2017-10-09,3.940000057220459,3.9200000762939453,3.9200000762939453,3.940000057220459,2114952.0,3.940000057220459
2017-10-10,3.9600000381469727,3.9200000762939453,3.940000057220459,3.9600000381469727,2442311.0,3.9600000381469727
2017-10-11,4.0,3.940000057220459,3.950000047683716,3.990000009536743,4570400.0,3.990000009536743
2017-10-12,3.990000009536743,3.950000047683716,3.9800000190734863,3.9700000286102295,2981624.0,3.9700000286102295
2017-10-13,4.0,3.9600000381469727,3.9600000381469727,4.0,3767796.0,4.0
2017-10-16,4.010000228881836,3.9100000858306885,3.9800000190734863,3.9100000858306885,3870400.0,3.9100000858306885
2017-10-17,3.930000066757202,3.9000000953674316,3.9100000858306885,3.9100000858306885,2809502.0,3.9100000858306885
2017-10-18,3.930000066757202,3.869999885559082,3.930000066757202,3.880000114440918,2593800.0,3.880000114440918
2017-10-19,3.890000104904175,3.7899999618530273,3.880000114440918,3.799999952316284,4058533.0,3.799999952316284
2017-10-20,3.8299999237060547,3.7899999618530273,3.7899999618530273,3.8299999237060547,1520671.0,3.8299999237060547
2017-10-23,3.8499999046325684,3.819999933242798,3.819999933242798,3.8499999046325684,1579397.0,3.8499999046325684
2017-10-24,3.869999885559082,3.809999942779541,3.8399999141693115,3.8299999237060547,1894554.0,3.8299999237060547
2017-10-25,3.8399999141693115,3.819999933242798,3.8399999141693115,3.8399999141693115,1368000.0,3.8399999141693115
2017-10-26,3.8499999046325684,3.809999942779541,3.8299999237060547,3.8299999237060547,2579671.0,3.8299999237060547
2017-10-27,3.819999933242798,3.7699999809265137,3.809999942779541,3.7699999809265137,3244429.0,3.7699999809265137
2017-10-30,3.759999990463257,3.6600000858306885,3.759999990463257,3.6700000762939453,5087300.0,3.6700000762939453
2017-10-31,3.7100000381469727,3.6600000858306885,3.680000066757202,3.690000057220459,2019615.0,3.690000057220459
2017-11-01,3.700000047683716,3.6500000953674316,3.690000057220459,3.6600000858306885,2446400.0,3.6600000858306885
2017-11-02,3.680000066757202,3.609999895095825,3.680000066757202,3.609999895095825,3073891.0,3.609999895095825
2017-11-03,3.630000114440918,3.549999952316284,3.609999895095825,3.569999933242798,2585542.0,3.569999933242798
2017-11-06,3.569999933242798,3.4800000190734863,3.569999933242798,3.5399999618530273,3772412.0,3.5399999618530273
2017-11-07,3.559999942779541,3.509999990463257,3.5199999809265137,3.559999942779541,2160974.0,3.559999942779541
2017-11-08,3.5999999046325684,3.5399999618530273,3.559999942779541,3.5799999237060547,3207805.0,3.5799999237060547
2017-11-09,3.5899999141693115,3.569999933242798,3.5799999237060547,3.5799999237060547,1431424.0,3.5799999237060547
2017-11-10,3.5899999141693115,3.5299999713897705,3.5899999141693115,3.5399999618530273,2805274.0,3.5399999618530273
2017-11-13,3.5399999618530273,3.4800000190734863,3.5399999618530273,3.490000009536743,3811517.0,3.490000009536743
2017-11-14,3.5,3.430000066757202,3.5,3.4600000381469727,3649000.0,3.4600000381469727
2017-11-15,3.4600000381469727,3.3399999141693115,3.4600000381469727,3.3499999046325684,6636252.0,3.3499999046325684
2017-11-16,3.390000104904175,3.3399999141693115,3.3499999046325684,3.369999885559082,2684940.0,3.369999885559082
2017-11-17,3.380000114440918,3.0799999237060547,3.380000114440918,3.180000066757202,8143600.0,3.180000066757202
2017-11-20,3.1600000858306885,3.069999933242798,3.1500000953674316,3.1500000953674316,7266380.0,3.1500000953674316
2017-11-21,3.1700000762939453,3.119999885559082,3.1500000953674316,3.1500000953674316,2520700.0,3.1500000953674316
2017-11-22,3.1600000858306885,3.119999885559082,3.140000104904175,3.1500000953674316,2694115.0,3.1500000953674316
2017-11-23,3.1500000953674316,3.069999933242798,3.1500000953674316,3.0799999237060547,2891300.0,3.0799999237060547
2017-11-24,3.130000114440918,3.059999942779541,3.0799999237060547,3.109999895095825,2732760.0,3.109999895095825
2017-11-27,3.109999895095825,3.0799999237060547,3.0899999141693115,3.0999999046325684,1863300.0,3.0999999046325684
2017-11-28,3.1700000762939453,3.0799999237060547,3.0999999046325684,3.1600000858306885,2342500.0,3.1600000858306885
2017-11-29,3.180000066757202,3.130000114440918,3.1500000953674316,3.1700000762939453,2100102.0,3.1700000762939453
2017-11-30,3.180000066757202,3.1500000953674316,3.1500000953674316,3.1700000762939453,1673142.0,3.1700000762939453
2017-12-01,3.200000047683716,3.1600000858306885,3.1700000762939453,3.190000057220459,1702549.0,3.190000057220459
2017-12-04,3.190000057220459,3.130000114440918,3.190000057220459,3.140000104904175,1780100.0,3.140000104904175
2017-12-05,3.1500000953674316,3.049999952316284,3.140000104904175,3.0799999237060547,2639400.0,3.0799999237060547
2017-12-06,3.109999895095825,3.049999952316284,3.0799999237060547,3.0999999046325684,2825287.0,3.0999999046325684
2017-12-07,3.119999885559082,3.0799999237060547,3.0999999046325684,3.109999895095825,2041137.0,3.109999895095825
2017-12-08,3.140000104904175,3.0899999141693115,3.0899999141693115,3.119999885559082,1601300.0,3.119999885559082
2017-12-11,3.1600000858306885,3.119999885559082,3.130000114440918,3.1500000953674316,1940202.0,3.1500000953674316
2017-12-12,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.0999999046325684,1788800.0,3.0999999046325684
2017-12-13,3.130000114440918,3.0899999141693115,3.0899999141693115,3.130000114440918,1217800.0,3.130000114440918
2017-12-14,3.130000114440918,3.0899999141693115,3.130000114440918,3.130000114440918,1857925.0,3.130000114440918
2017-12-15,3.1600000858306885,3.109999895095825,3.109999895095825,3.1500000953674316,2491600.0,3.1500000953674316
2017-12-18,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1500000953674316,1922778.0,3.1500000953674316
2017-12-19,3.1700000762939453,3.140000104904175,3.140000104904175,3.1600000858306885,2102442.0,3.1600000858306885
2017-12-20,3.1700000762939453,3.109999895095825,3.1700000762939453,3.119999885559082,1768100.0,3.119999885559082
2017-12-21,3.130000114440918,3.069999933242798,3.130000114440918,3.0999999046325684,2032141.0,3.0999999046325684
2017-12-22,3.119999885559082,3.0899999141693115,3.0999999046325684,3.109999895095825,1065660.0,3.109999895095825
2017-12-25,3.119999885559082,3.059999942779541,3.0999999046325684,3.069999933242798,1813500.0,3.069999933242798
2017-12-26,3.0899999141693115,3.049999952316284,3.069999933242798,3.0899999141693115,1908800.0,3.0899999141693115
2017-12-27,3.0899999141693115,3.049999952316284,3.0899999141693115,3.069999933242798,1674273.0,3.069999933242798
2017-12-28,3.0999999046325684,3.069999933242798,3.0799999237060547,3.0799999237060547,2005001.0,3.0799999237060547
2017-12-29,3.109999895095825,3.0899999141693115,3.0899999141693115,3.0999999046325684,2086183.0,3.0999999046325684
2018-01-02,3.130000114440918,3.0799999237060547,3.0999999046325684,3.119999885559082,2775595.0,3.119999885559082
2018-01-03,3.180000066757202,3.109999895095825,3.119999885559082,3.1700000762939453,5326695.0,3.1700000762939453
2018-01-04,3.25,3.1500000953674316,3.1700000762939453,3.200000047683716,5901341.0,3.200000047683716
2018-01-05,3.2100000381469727,3.1500000953674316,3.200000047683716,3.200000047683716,3619900.0,3.200000047683716
2018-01-08,3.2100000381469727,3.1700000762939453,3.200000047683716,3.180000066757202,2408660.0,3.180000066757202
2018-01-09,3.2100000381469727,3.1700000762939453,3.180000066757202,3.190000057220459,2690012.0,3.190000057220459
2018-01-10,3.190000057220459,3.140000104904175,3.190000057220459,3.1600000858306885,2058350.0,3.1600000858306885
2018-01-11,3.180000066757202,3.130000114440918,3.1600000858306885,3.1700000762939453,1686714.0,3.1700000762939453
2018-01-12,3.200000047683716,3.1600000858306885,3.1700000762939453,3.200000047683716,3795182.0,3.200000047683716
2018-01-15,3.2100000381469727,3.0799999237060547,3.190000057220459,3.0899999141693115,3748200.0,3.0899999141693115
2018-01-16,3.119999885559082,3.069999933242798,3.069999933242798,3.109999895095825,1945235.0,3.109999895095825
2018-01-17,3.109999895095825,3.059999942779541,3.0999999046325684,3.0999999046325684,2982946.0,3.0999999046325684
2018-01-18,3.119999885559082,3.0799999237060547,3.0899999141693115,3.109999895095825,1876000.0,3.109999895095825
2018-01-19,3.119999885559082,3.0899999141693115,3.109999895095825,3.109999895095825,1590937.0,3.109999895095825
2018-01-22,3.119999885559082,3.0799999237060547,3.0999999046325684,3.119999885559082,1710801.0,3.119999885559082
2018-01-23,3.140000104904175,3.0999999046325684,3.0999999046325684,3.119999885559082,2262600.0,3.119999885559082
2018-01-24,3.119999885559082,3.0899999141693115,3.109999895095825,3.119999885559082,1728700.0,3.119999885559082
2018-01-25,3.1600000858306885,3.0999999046325684,3.119999885559082,3.1500000953674316,4108594.0,3.1500000953674316
2018-01-26,3.1600000858306885,3.130000114440918,3.140000104904175,3.130000114440918,3232700.0,3.130000114440918
2018-01-29,3.1500000953674316,3.0899999141693115,3.130000114440918,3.0999999046325684,3327000.0,3.0999999046325684
2018-01-30,3.069999933242798,3.0199999809265137,3.069999933242798,3.0299999713897705,5421396.0,3.0299999713897705
2018-01-31,3.0399999618530273,2.880000114440918,3.0299999713897705,2.890000104904175,7436795.0,2.890000104904175
2018-02-01,2.9100000858306885,2.5999999046325684,2.9000000953674316,2.6500000953674316,11885750.0,2.6500000953674316
2018-02-02,2.619999885559082,2.4700000286102295,2.619999885559082,2.609999895095825,5864344.0,2.609999895095825
2018-02-05,2.5999999046325684,2.5399999618530273,2.569999933242798,2.5799999237060547,3519865.0,2.5799999237060547
2018-02-06,2.8399999141693115,2.5199999809265137,2.549999952316284,2.6500000953674316,13449202.0,2.6500000953674316
2018-02-07,2.75,2.609999895095825,2.619999885559082,2.6700000762939453,8696320.0,2.6700000762939453
2018-02-08,2.7200000286102295,2.619999885559082,2.6600000858306885,2.680000066757202,5910600.0,2.680000066757202
2018-02-09,2.6700000762939453,2.5299999713897705,2.6600000858306885,2.5999999046325684,5406300.0,2.5999999046325684
2018-02-12,2.7300000190734863,2.5999999046325684,2.5999999046325684,2.7200000286102295,7018634.0,2.7200000286102295
2018-02-13,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.680000066757202,4146700.0,2.680000066757202
2018-02-14,2.690000057220459,2.640000104904175,2.690000057220459,2.6700000762939453,2094400.0,2.6700000762939453
2018-02-22,2.700000047683716,2.6600000858306885,2.680000066757202,2.690000057220459,2109600.0,2.690000057220459
2018-02-23,2.700000047683716,2.6700000762939453,2.700000047683716,2.690000057220459,1478913.0,2.690000057220459
2018-02-26,2.7200000286102295,2.690000057220459,2.690000057220459,2.7200000286102295,2480800.0,2.7200000286102295
2018-02-27,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.7300000190734863,3832410.0,2.7300000190734863
2018-02-28,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7300000190734863,1945400.0,2.7300000190734863
2018-03-01,2.759999990463257,2.700000047683716,2.7200000286102295,2.759999990463257,2758400.0,2.759999990463257
2018-03-02,2.7799999713897705,2.7300000190734863,2.759999990463257,2.75,2633902.0,2.75
2018-03-05,2.740000009536743,2.700000047683716,2.740000009536743,2.7300000190734863,2425502.0,2.7300000190734863
2018-03-06,2.75,2.7100000381469727,2.7300000190734863,2.75,2083964.0,2.75
2018-03-07,2.819999933242798,2.7300000190734863,2.75,2.7899999618530273,7867695.0,2.7899999618530273
2018-03-08,2.880000114440918,2.759999990463257,2.7799999713897705,2.880000114440918,8530912.0,2.880000114440918
2018-03-09,2.880000114440918,2.819999933242798,2.880000114440918,2.8499999046325684,4149311.0,2.8499999046325684
2018-03-12,2.890000104904175,2.8499999046325684,2.869999885559082,2.869999885559082,3505769.0,2.869999885559082
2018-03-13,2.869999885559082,2.819999933242798,2.859999895095825,2.8299999237060547,3599922.0,2.8299999237060547
2018-03-14,2.8299999237060547,2.7899999618530273,2.8299999237060547,2.7899999618530273,2109000.0,2.7899999618530273
2018-03-15,2.930000066757202,2.7799999713897705,2.799999952316284,2.880000114440918,9968259.0,2.880000114440918
2018-03-16,2.9100000858306885,2.8399999141693115,2.8499999046325684,2.8499999046325684,5401000.0,2.8499999046325684
2018-03-19,2.8499999046325684,2.809999942779541,2.8499999046325684,2.819999933242798,3126700.0,2.819999933242798
2018-03-20,2.9100000858306885,2.799999952316284,2.819999933242798,2.8499999046325684,4770636.0,2.8499999046325684
2018-03-21,2.869999885559082,2.819999933242798,2.8499999046325684,2.819999933242798,3915504.0,2.819999933242798
2018-03-22,2.9000000953674316,2.7699999809265137,2.819999933242798,2.869999885559082,8049691.0,2.869999885559082
2018-03-23,2.8299999237060547,2.6600000858306885,2.8299999237060547,2.680000066757202,7955852.0,2.680000066757202
2018-03-26,2.6700000762939453,2.5399999618530273,2.6600000858306885,2.6600000858306885,4699952.0,2.6600000858306885
2018-03-27,2.740000009536743,2.6700000762939453,2.680000066757202,2.7200000286102295,4598222.0,2.7200000286102295
2018-03-28,2.7100000381469727,2.6700000762939453,2.700000047683716,2.6700000762939453,2611286.0,2.6700000762939453
2018-03-29,2.7100000381469727,2.6700000762939453,2.680000066757202,2.700000047683716,2537501.0,2.700000047683716
2018-03-30,2.7200000286102295,2.690000057220459,2.700000047683716,2.7100000381469727,2470465.0,2.7100000381469727
2018-04-02,2.7300000190734863,2.700000047683716,2.7100000381469727,2.700000047683716,2629052.0,2.700000047683716
2018-04-03,2.680000066757202,2.640000104904175,2.6600000858306885,2.6600000858306885,2709700.0,2.6600000858306885
2018-04-04,2.690000057220459,2.6500000953674316,2.6500000953674316,2.6600000858306885,1714985.0,2.6600000858306885
2018-04-09,2.6600000858306885,2.619999885559082,2.6500000953674316,2.6500000953674316,1730396.0,2.6500000953674316
2018-04-10,2.6600000858306885,2.630000114440918,2.6500000953674316,2.6500000953674316,1957343.0,2.6500000953674316
2018-04-11,2.690000057220459,2.6500000953674316,2.6500000953674316,2.6700000762939453,3136691.0,2.6700000762939453
2018-04-12,2.6700000762939453,2.630000114440918,2.6600000858306885,2.6500000953674316,2192500.0,2.6500000953674316
2018-04-13,2.6700000762939453,2.6500000953674316,2.6600000858306885,2.6600000858306885,2735100.0,2.6600000858306885
2018-04-16,2.6700000762939453,2.609999895095825,2.6500000953674316,2.619999885559082,2970995.0,2.619999885559082
2018-04-17,2.6500000953674316,2.5799999237060547,2.619999885559082,2.5799999237060547,1902500.0,2.5799999237060547
2018-04-18,2.640000104904175,2.559999942779541,2.5799999237060547,2.5799999237060547,2927452.0,2.5799999237060547
2018-04-19,2.619999885559082,2.5799999237060547,2.5899999141693115,2.5999999046325684,2471865.0,2.5999999046325684
2018-04-20,2.5999999046325684,2.509999990463257,2.5999999046325684,2.5299999713897705,2719838.0,2.5299999713897705
2018-04-23,2.559999942779541,2.509999990463257,2.5299999713897705,2.5399999618530273,1684210.0,2.5399999618530273
2018-04-24,2.5999999046325684,2.5299999713897705,2.5399999618530273,2.5799999237060547,2374712.0,2.5799999237060547
2018-04-25,2.5899999141693115,2.559999942779541,2.559999942779541,2.569999933242798,2160800.0,2.569999933242798
2018-04-26,2.5799999237060547,2.5299999713897705,2.569999933242798,2.5399999618530273,1912800.0,2.5399999618530273
2018-04-27,2.569999933242798,2.5399999618530273,2.569999933242798,2.559999942779541,1778800.0,2.559999942779541
2018-05-02,2.5999999046325684,2.549999952316284,2.559999942779541,2.5999999046325684,3346800.0,2.5999999046325684
2018-05-03,2.609999895095825,2.559999942779541,2.5899999141693115,2.5999999046325684,2385300.0,2.5999999046325684
2018-05-04,2.619999885559082,2.569999933242798,2.5899999141693115,2.609999895095825,2109252.0,2.609999895095825
2018-05-07,2.640000104904175,2.609999895095825,2.630000114440918,2.630000114440918,2689200.0,2.630000114440918
2018-05-08,2.6500000953674316,2.609999895095825,2.619999885559082,2.630000114440918,2336211.0,2.630000114440918
2018-05-09,2.6500000953674316,2.619999885559082,2.630000114440918,2.6500000953674316,2001972.0,2.6500000953674316
2018-05-10,2.6600000858306885,2.630000114440918,2.6500000953674316,2.6500000953674316,2446419.0,2.6500000953674316
2018-05-11,2.680000066757202,2.630000114440918,2.6500000953674316,2.6500000953674316,2998858.0,2.6500000953674316
2018-05-14,2.6700000762939453,2.619999885559082,2.640000104904175,2.630000114440918,3006500.0,2.630000114440918
2018-05-15,2.6500000953674316,2.5799999237060547,2.630000114440918,2.640000104904175,3481173.0,2.640000104904175
2018-05-16,2.640000104904175,2.5999999046325684,2.619999885559082,2.619999885559082,2564954.0,2.619999885559082
2018-05-17,2.619999885559082,2.5899999141693115,2.609999895095825,2.5999999046325684,1296454.0,2.5999999046325684
2018-05-18,2.6500000953674316,2.5799999237060547,2.5999999046325684,2.640000104904175,2155400.0,2.640000104904175
2018-05-21,2.680000066757202,2.630000114440918,2.6500000953674316,2.6700000762939453,4570971.0,2.6700000762939453
2018-05-22,2.680000066757202,2.6500000953674316,2.6700000762939453,2.6600000858306885,2412344.0,2.6600000858306885
2018-05-23,2.7799999713897705,2.6500000953674316,2.6600000858306885,2.700000047683716,12541976.0,2.700000047683716
2018-05-24,2.7300000190734863,2.680000066757202,2.690000057220459,2.700000047683716,5341571.0,2.700000047683716
2018-05-25,2.690000057220459,2.619999885559082,2.690000057220459,2.630000114440918,4907200.0,2.630000114440918
2018-05-28,2.640000104904175,2.559999942779541,2.640000104904175,2.5799999237060547,3774917.0,2.5799999237060547
2018-05-29,2.5899999141693115,2.559999942779541,2.5799999237060547,2.569999933242798,1808720.0,2.569999933242798
2018-05-30,2.5399999618530273,2.5,2.5399999618530273,2.5,4185300.0,2.5
2018-05-31,2.5299999713897705,2.5,2.509999990463257,2.5299999713897705,1949000.0,2.5299999713897705
2018-06-01,2.5299999713897705,2.5,2.5299999713897705,2.509999990463257,2234200.0,2.509999990463257
2018-06-04,2.5299999713897705,2.509999990463257,2.509999990463257,2.5199999809265137,1400443.0,2.5199999809265137
2018-06-05,2.5399999618530273,2.5199999809265137,2.5199999809265137,2.5399999618530273,1509900.0,2.5399999618530273
2018-06-06,2.549999952316284,2.5199999809265137,2.5399999618530273,2.5399999618530273,1825044.0,2.5399999618530273
2018-06-07,2.5799999237060547,2.5299999713897705,2.5399999618530273,2.559999942779541,4094132.0,2.559999942779541
2018-06-08,2.559999942779541,2.5,2.549999952316284,2.509999990463257,3103095.0,2.509999990463257
2018-06-11,2.509999990463257,2.450000047683716,2.5,2.4700000286102295,3342905.0,2.4700000286102295
2018-06-12,2.5,2.440000057220459,2.4700000286102295,2.490000009536743,2680930.0,2.490000009536743
2018-06-13,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.4700000286102295,4259400.0,2.4700000286102295
2018-06-14,2.5,2.450000047683716,2.4700000286102295,2.5,3198900.0,2.5
2018-06-15,2.490000009536743,2.4200000762939453,2.490000009536743,2.450000047683716,2314300.0,2.450000047683716
2018-06-19,2.440000057220459,2.2100000381469727,2.440000057220459,2.2200000286102295,7169300.0,2.2200000286102295
2018-06-20,2.2699999809265137,2.2100000381469727,2.2200000286102295,2.2699999809265137,2853400.0,2.2699999809265137
2018-06-21,2.299999952316284,2.2200000286102295,2.259999990463257,2.2300000190734863,3057117.0,2.2300000190734863
2018-06-22,2.2799999713897705,2.180000066757202,2.200000047683716,2.240000009536743,2912818.0,2.240000009536743
2018-06-25,2.2699999809265137,2.180000066757202,2.240000009536743,2.200000047683716,3977300.0,2.200000047683716
2018-06-26,2.2300000190734863,2.1700000762939453,2.1700000762939453,2.2200000286102295,3219599.0,2.2200000286102295
2018-06-27,2.240000009536743,2.200000047683716,2.2200000286102295,2.2200000286102295,3191200.0,2.2200000286102295
2018-06-28,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2200000286102295,2587591.0,2.2200000286102295
2018-06-29,2.2699999809265137,2.200000047683716,2.2200000286102295,2.259999990463257,2973392.0,2.259999990463257
2018-07-02,2.2699999809265137,2.2100000381469727,2.259999990463257,2.2200000286102295,2826200.0,2.2200000286102295
2018-07-03,2.259999990463257,2.2100000381469727,2.2300000190734863,2.259999990463257,2793700.0,2.259999990463257
2018-07-04,2.2699999809265137,2.2300000190734863,2.25,2.25,2246402.0,2.25
2018-07-05,2.25,2.1600000858306885,2.25,2.1600000858306885,3447700.0,2.1600000858306885
2018-07-06,2.190000057220459,2.119999885559082,2.1500000953674316,2.1600000858306885,3597700.0,2.1600000858306885
2018-07-09,2.200000047683716,2.1500000953674316,2.1700000762939453,2.190000057220459,2432800.0,2.190000057220459
2018-07-10,2.2200000286102295,2.180000066757202,2.190000057220459,2.200000047683716,1984819.0,2.200000047683716
2018-07-11,2.190000057220459,2.119999885559082,2.180000066757202,2.1600000858306885,2848701.0,2.1600000858306885
2018-07-12,2.2100000381469727,2.140000104904175,2.1500000953674316,2.200000047683716,3178400.0,2.200000047683716
2018-07-13,2.2100000381469727,2.180000066757202,2.200000047683716,2.200000047683716,2137988.0,2.200000047683716
2018-07-16,2.190000057220459,2.1700000762939453,2.180000066757202,2.190000057220459,1473234.0,2.190000057220459
2018-07-17,2.190000057220459,2.1700000762939453,2.190000057220459,2.190000057220459,1201188.0,2.190000057220459
2018-07-18,2.2799999713897705,2.180000066757202,2.180000066757202,2.2300000190734863,6496446.0,2.2300000190734863
2018-07-19,2.2300000190734863,2.1600000858306885,2.2200000286102295,2.180000066757202,4158100.0,2.180000066757202
2018-07-20,2.240000009536743,2.1700000762939453,2.1700000762939453,2.2200000286102295,2991112.0,2.2200000286102295
2018-07-23,2.25,2.2100000381469727,2.2200000286102295,2.240000009536743,3682608.0,2.240000009536743
2018-07-24,2.299999952316284,2.2300000190734863,2.2300000190734863,2.2899999618530273,6146971.0,2.2899999618530273
2018-07-25,2.319999933242798,2.2699999809265137,2.2899999618530273,2.299999952316284,3761418.0,2.299999952316284
2018-07-26,2.430000066757202,2.2899999618530273,2.299999952316284,2.430000066757202,17323398.0,2.430000066757202
2018-07-27,2.6600000858306885,2.4000000953674316,2.4700000286102295,2.4200000762939453,19284701.0,2.4200000762939453
2018-07-30,2.4000000953674316,2.319999933242798,2.3499999046325684,2.3399999141693115,9151143.0,2.3399999141693115
2018-07-31,2.4000000953674316,2.3399999141693115,2.3499999046325684,2.369999885559082,6777465.0,2.369999885559082
2018-08-01,2.369999885559082,2.299999952316284,2.369999885559082,2.319999933242798,5016222.0,2.319999933242798
2018-08-02,2.309999942779541,2.2300000190734863,2.309999942779541,2.2899999618530273,5081443.0,2.2899999618530273
2018-08-03,2.309999942779541,2.25,2.2699999809265137,2.2899999618530273,4004739.0,2.2899999618530273
2018-08-06,2.2899999618530273,2.240000009536743,2.2699999809265137,2.25,2967400.0,2.25
2018-08-07,2.319999933242798,2.2300000190734863,2.259999990463257,2.309999942779541,3624635.0,2.309999942779541
2018-08-08,2.3399999141693115,2.2899999618530273,2.309999942779541,2.299999952316284,3563600.0,2.299999952316284
2018-08-09,2.3499999046325684,2.2799999713897705,2.2899999618530273,2.3399999141693115,4659459.0,2.3399999141693115
2018-08-10,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3499999046325684,2802302.0,2.3499999046325684
2018-08-13,2.3399999141693115,2.2799999713897705,2.3299999237060547,2.319999933242798,3911305.0,2.319999933242798
2018-08-14,2.319999933242798,2.2899999618530273,2.319999933242798,2.299999952316284,2736404.0,2.299999952316284
2018-08-15,2.309999942779541,2.259999990463257,2.309999942779541,2.259999990463257,2451800.0,2.259999990463257
2018-08-16,2.2899999618530273,2.2300000190734863,2.259999990463257,2.25,3304300.0,2.25
2018-08-17,2.2799999713897705,2.2200000286102295,2.259999990463257,2.2200000286102295,2888920.0,2.2200000286102295
2018-08-20,2.2699999809265137,2.2200000286102295,2.2200000286102295,2.2699999809265137,2559604.0,2.2699999809265137
2018-08-21,2.2899999618530273,2.25,2.259999990463257,2.2899999618530273,1987000.0,2.2899999618530273
2018-08-22,2.2799999713897705,2.240000009536743,2.2799999713897705,2.240000009536743,1874200.0,2.240000009536743
2018-08-23,2.259999990463257,2.2300000190734863,2.25,2.25,1982100.0,2.25
2018-08-24,2.2300000190734863,2.180000066757202,2.2200000286102295,2.2100000381469727,3456721.0,2.2100000381469727
2018-08-27,2.240000009536743,2.2100000381469727,2.2100000381469727,2.240000009536743,1944900.0,2.240000009536743
2018-08-28,2.25,2.2200000286102295,2.240000009536743,2.2300000190734863,2273302.0,2.2300000190734863
2018-08-29,2.240000009536743,2.2100000381469727,2.240000009536743,2.2300000190734863,1523500.0,2.2300000190734863
2018-08-30,2.2300000190734863,2.190000057220459,2.2300000190734863,2.190000057220459,2089900.0,2.190000057220459
2018-08-31,2.200000047683716,2.1700000762939453,2.200000047683716,2.180000066757202,1873166.0,2.180000066757202
2018-09-03,2.180000066757202,2.1500000953674316,2.1700000762939453,2.180000066757202,1596400.0,2.180000066757202
2018-09-04,2.2100000381469727,2.1600000858306885,2.180000066757202,2.200000047683716,1821320.0,2.200000047683716
2018-09-05,2.2200000286102295,2.180000066757202,2.200000047683716,2.180000066757202,1497888.0,2.180000066757202
2018-09-06,2.190000057220459,2.1600000858306885,2.1700000762939453,2.1700000762939453,1789788.0,2.1700000762939453
2018-09-07,2.200000047683716,2.1600000858306885,2.1700000762939453,2.180000066757202,1507400.0,2.180000066757202
2018-09-10,2.190000057220459,2.1500000953674316,2.180000066757202,2.1600000858306885,1447400.0,2.1600000858306885
2018-09-11,2.180000066757202,2.130000114440918,2.1600000858306885,2.1600000858306885,2772400.0,2.1600000858306885
2018-09-12,2.190000057220459,2.140000104904175,2.140000104904175,2.1700000762939453,3161220.0,2.1700000762939453
2018-09-13,2.200000047683716,2.1700000762939453,2.190000057220459,2.200000047683716,2022800.0,2.200000047683716
2018-09-14,2.200000047683716,2.180000066757202,2.200000047683716,2.180000066757202,1491698.0,2.180000066757202
2018-09-17,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,1587200.0,2.180000066757202
2018-09-18,2.2100000381469727,2.1700000762939453,2.180000066757202,2.200000047683716,1403500.0,2.200000047683716
2018-09-19,2.2300000190734863,2.190000057220459,2.200000047683716,2.2100000381469727,2328000.0,2.2100000381469727
2018-09-20,2.2200000286102295,2.190000057220459,2.200000047683716,2.200000047683716,1254920.0,2.200000047683716
2018-09-21,2.2300000190734863,2.190000057220459,2.200000047683716,2.2300000190734863,1944700.0,2.2300000190734863
2018-09-25,2.2300000190734863,2.200000047683716,2.2200000286102295,2.200000047683716,2179121.0,2.200000047683716
2018-09-26,2.2300000190734863,2.190000057220459,2.200000047683716,2.200000047683716,1970500.0,2.200000047683716
2018-09-27,2.2100000381469727,2.1600000858306885,2.200000047683716,2.1700000762939453,2844800.0,2.1700000762939453
2018-09-28,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,1320300.0,2.180000066757202
2018-10-08,2.1700000762939453,2.130000114440918,2.1700000762939453,2.140000104904175,2721100.0,2.140000104904175
2018-10-09,2.1600000858306885,2.140000104904175,2.140000104904175,2.1500000953674316,685700.0,2.1500000953674316
2018-10-10,2.1700000762939453,2.1500000953674316,2.1500000953674316,2.1700000762939453,797500.0,2.1700000762939453
2018-10-11,2.140000104904175,1.9700000286102295,2.140000104904175,1.9800000190734863,5065500.0,1.9800000190734863
2018-10-12,1.9900000095367432,1.899999976158142,1.9800000190734863,1.9500000476837158,3715000.0,1.9500000476837158
2018-10-15,1.9700000286102295,1.9199999570846558,1.9600000381469727,1.940000057220459,1176300.0,1.940000057220459
2018-10-16,1.9600000381469727,1.8899999856948853,1.940000057220459,1.909999966621399,1011500.0,1.909999966621399
2018-10-17,1.9500000476837158,1.909999966621399,1.940000057220459,1.9299999475479126,1280700.0,1.9299999475479126
2018-10-18,1.9199999570846558,1.8799999952316284,1.9199999570846558,1.8799999952316284,1958700.0,1.8799999952316284
2018-10-19,1.8899999856948853,1.809999942779541,1.8600000143051147,1.8799999952316284,2120500.0,1.8799999952316284
2018-10-22,1.9800000190734863,1.8700000047683716,1.8700000047683716,1.9600000381469727,2997700.0,1.9600000381469727
2018-10-23,1.9700000286102295,1.9299999475479126,1.9600000381469727,1.940000057220459,2002400.0,1.940000057220459
2018-10-24,1.9700000286102295,1.9199999570846558,1.9199999570846558,1.940000057220459,1421206.0,1.940000057220459
2018-10-25,1.9299999475479126,1.8799999952316284,1.9299999475479126,1.9299999475479126,2535300.0,1.9299999475479126
2018-10-26,1.9800000190734863,1.9199999570846558,1.9299999475479126,1.9800000190734863,3627700.0,1.9800000190734863
2018-10-29,1.9600000381469727,1.9199999570846558,1.940000057220459,1.9299999475479126,3012700.0,1.9299999475479126
2018-10-30,1.9800000190734863,1.909999966621399,1.940000057220459,1.9700000286102295,2760550.0,1.9700000286102295
2018-10-31,1.9900000095367432,1.9500000476837158,1.9600000381469727,1.9800000190734863,3377300.0,1.9800000190734863
2018-11-01,2.009999990463257,1.9700000286102295,1.9800000190734863,1.9800000190734863,3480200.0,1.9800000190734863
2018-11-02,2.059999942779541,1.9800000190734863,1.9900000095367432,2.0299999713897705,5202900.0,2.0299999713897705
2018-11-05,2.059999942779541,1.9900000095367432,2.009999990463257,2.049999952316284,4557851.0,2.049999952316284
2018-11-06,2.049999952316284,2.0,2.0299999713897705,2.0199999809265137,2967701.0,2.0199999809265137
2018-11-07,2.130000114440918,2.009999990463257,2.0199999809265137,2.0799999237060547,6768633.0,2.0799999237060547
2018-11-08,2.0799999237060547,2.0299999713897705,2.0799999237060547,2.059999942779541,6941612.0,2.059999942779541
2018-11-09,2.059999942779541,2.0199999809265137,2.0399999618530273,2.049999952316284,3207900.0,2.049999952316284
2018-11-12,2.119999885559082,2.0299999713897705,2.0399999618530273,2.119999885559082,6991799.0,2.119999885559082
2018-11-13,2.2699999809265137,2.0899999141693115,2.0999999046325684,2.2100000381469727,12828619.0,2.2100000381469727
2018-11-14,2.25,2.1600000858306885,2.240000009536743,2.1600000858306885,9089837.0,2.1600000858306885
2018-11-15,2.25,2.1700000762939453,2.190000057220459,2.190000057220459,7251904.0,2.190000057220459
2018-11-16,2.2300000190734863,2.190000057220459,2.2100000381469727,2.200000047683716,5495585.0,2.200000047683716
2018-11-19,2.2300000190734863,2.1700000762939453,2.2300000190734863,2.2200000286102295,5052682.0,2.2200000286102295
2018-11-20,2.2100000381469727,2.140000104904175,2.200000047683716,2.140000104904175,4327981.0,2.140000104904175
2018-11-21,2.1600000858306885,2.109999895095825,2.130000114440918,2.1600000858306885,4534287.0,2.1600000858306885
2018-11-22,2.1600000858306885,2.119999885559082,2.1500000953674316,2.140000104904175,2731060.0,2.140000104904175
2018-11-23,2.1500000953674316,2.0,2.1500000953674316,2.0199999809265137,6552906.0,2.0199999809265137
2018-11-26,2.069999933242798,2.009999990463257,2.0199999809265137,2.0199999809265137,2551469.0,2.0199999809265137
2018-11-27,2.049999952316284,2.0199999809265137,2.0199999809265137,2.0399999618530273,1726169.0,2.0399999618530273
2018-11-28,2.059999942779541,2.0,2.0399999618530273,2.059999942779541,3056384.0,2.059999942779541
2018-11-29,2.0999999046325684,2.009999990463257,2.059999942779541,2.0199999809265137,4175490.0,2.0199999809265137
2018-11-30,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.0299999713897705,2529800.0,2.0299999713897705
2018-12-03,2.0899999141693115,2.0299999713897705,2.0299999713897705,2.0799999237060547,4009400.0,2.0799999237060547
2018-12-04,2.0999999046325684,2.059999942779541,2.0799999237060547,2.0999999046325684,3122166.0,2.0999999046325684
2018-12-05,2.0999999046325684,2.059999942779541,2.069999933242798,2.0799999237060547,4055164.0,2.0799999237060547
2018-12-06,2.0899999141693115,2.0399999618530273,2.0799999237060547,2.0399999618530273,3139700.0,2.0399999618530273
2018-12-07,2.049999952316284,2.0299999713897705,2.0399999618530273,2.0299999713897705,1448469.0,2.0299999713897705
2018-12-10,2.049999952316284,2.009999990463257,2.0199999809265137,2.0399999618530273,2205248.0,2.0399999618530273
2018-12-11,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0299999713897705,2202900.0,2.0299999713897705
2018-12-12,2.0299999713897705,2.0,2.0299999713897705,2.0,1773000.0,2.0
2018-12-13,2.0299999713897705,1.9800000190734863,2.0,2.0199999809265137,2006200.0,2.0199999809265137
2018-12-14,2.0299999713897705,1.9800000190734863,2.0299999713897705,1.9900000095367432,3331661.0,1.9900000095367432
2018-12-17,1.9900000095367432,1.9500000476837158,1.9900000095367432,1.9800000190734863,1735900.0,1.9800000190734863
2018-12-18,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9600000381469727,1586464.0,1.9600000381469727
2018-12-19,1.9800000190734863,1.909999966621399,1.9800000190734863,1.940000057220459,4242925.0,1.940000057220459
2018-12-20,1.9500000476837158,1.899999976158142,1.940000057220459,1.909999966621399,3217161.0,1.909999966621399
2018-12-21,1.9199999570846558,1.8899999856948853,1.8899999856948853,1.909999966621399,2178300.0,1.909999966621399
2018-12-24,1.9299999475479126,1.8899999856948853,1.909999966621399,1.9299999475479126,1941304.0,1.9299999475479126
2018-12-25,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.8899999856948853,2413800.0,1.8899999856948853
2018-12-26,1.9600000381469727,1.8899999856948853,1.8899999856948853,1.940000057220459,3197602.0,1.940000057220459
2018-12-27,1.9600000381469727,1.909999966621399,1.9600000381469727,1.909999966621399,2931800.0,1.909999966621399
2018-12-28,1.940000057220459,1.8899999856948853,1.909999966621399,1.9299999475479126,1193430.0,1.9299999475479126
2019-01-02,1.940000057220459,1.909999966621399,1.9299999475479126,1.9199999570846558,1318500.0,1.9199999570846558
2019-01-03,1.9299999475479126,1.899999976158142,1.9199999570846558,1.909999966621399,1801700.0,1.909999966621399
2019-01-04,1.9500000476837158,1.8799999952316284,1.909999966621399,1.9500000476837158,2325100.0,1.9500000476837158
2019-01-07,2.009999990463257,1.8799999952316284,1.909999966621399,2.009999990463257,5277620.0,2.009999990463257
2019-01-08,2.2100000381469727,2.130000114440918,2.130000114440918,2.2100000381469727,29454372.0,2.2100000381469727
2019-01-09,2.180000066757202,2.0399999618530273,2.119999885559082,2.119999885559082,30177408.0,2.119999885559082
2019-01-10,2.0899999141693115,2.049999952316284,2.0799999237060547,2.069999933242798,11199800.0,2.069999933242798
2019-01-11,2.119999885559082,2.0399999618530273,2.059999942779541,2.0799999237060547,9247968.0,2.0799999237060547
2019-01-14,2.0799999237060547,2.0299999713897705,2.069999933242798,2.0299999713897705,7866400.0,2.0299999713897705
2019-01-15,2.049999952316284,2.009999990463257,2.0299999713897705,2.0399999618530273,5945690.0,2.0399999618530273
2019-01-16,2.049999952316284,2.0199999809265137,2.049999952316284,2.0299999713897705,4185602.0,2.0299999713897705
2019-01-17,2.0799999237060547,2.009999990463257,2.0299999713897705,2.059999942779541,8307394.0,2.059999942779541
2019-01-18,2.069999933242798,2.0399999618530273,2.0399999618530273,2.059999942779541,5457604.0,2.059999942779541
2019-01-21,2.069999933242798,2.0399999618530273,2.059999942779541,2.059999942779541,2817039.0,2.059999942779541
2019-01-22,2.069999933242798,2.0299999713897705,2.059999942779541,2.0399999618530273,4529000.0,2.0399999618530273
2019-01-23,2.049999952316284,2.009999990463257,2.0299999713897705,2.0199999809265137,2823600.0,2.0199999809265137
2019-01-24,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0299999713897705,2987102.0,2.0299999713897705
2019-01-25,2.049999952316284,1.9900000095367432,2.0299999713897705,1.9900000095367432,3468487.0,1.9900000095367432
2019-01-28,2.009999990463257,1.9500000476837158,2.0,1.9700000286102295,4853460.0,1.9700000286102295
2019-01-29,1.9600000381469727,1.899999976158142,1.9600000381469727,1.9299999475479126,4839865.0,1.9299999475479126
2019-01-30,1.940000057220459,1.899999976158142,1.9299999475479126,1.9199999570846558,2497126.0,1.9199999570846558
2019-01-31,1.850000023841858,1.7300000190734863,1.850000023841858,1.7300000190734863,20610286.0,1.7300000190734863
2019-02-01,1.7699999809265137,1.6399999856948853,1.690000057220459,1.7599999904632568,11790762.0,1.7599999904632568
2019-02-11,1.8200000524520874,1.7200000286102295,1.7400000095367432,1.8200000524520874,7377587.0,1.8200000524520874
2019-02-12,1.840000033378601,1.7999999523162842,1.8300000429153442,1.8300000429153442,6237891.0,1.8300000429153442
2019-02-13,1.8600000143051147,1.8200000524520874,1.840000033378601,1.850000023841858,5483300.0,1.850000023841858
2019-02-14,1.8600000143051147,1.8300000429153442,1.850000023841858,1.850000023841858,5449386.0,1.850000023841858
2019-02-15,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0,1.850000023841858
2019-02-18,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0,1.850000023841858
2019-02-19,2.4600000381469727,2.2200000286102295,2.390000104904175,2.2699999809265137,84040271.0,2.2699999809265137
2019-02-20,2.2200000286102295,2.130000114440918,2.190000057220459,2.180000066757202,44648608.0,2.180000066757202
2019-02-21,2.1700000762939453,2.0999999046325684,2.1600000858306885,2.119999885559082,31562304.0,2.119999885559082
2019-02-22,2.1600000858306885,2.119999885559082,2.119999885559082,2.140000104904175,22360002.0,2.140000104904175
2019-02-25,2.240000009536743,2.119999885559082,2.140000104904175,2.2200000286102295,38177922.0,2.2200000286102295
2019-02-26,2.4000000953674316,2.1600000858306885,2.2200000286102295,2.259999990463257,45821632.0,2.259999990463257
2019-02-27,2.319999933242798,2.2100000381469727,2.25,2.25,29677633.0,2.25
2019-02-28,2.309999942779541,2.2300000190734863,2.25,2.2799999713897705,21233168.0,2.2799999713897705
2019-03-01,2.319999933242798,2.2200000286102295,2.309999942779541,2.259999990463257,15538022.0,2.259999990463257
2019-03-04,2.299999952316284,2.240000009536743,2.25,2.259999990463257,27516778.0,2.259999990463257
2019-03-05,2.309999942779541,2.2300000190734863,2.259999990463257,2.309999942779541,27178075.0,2.309999942779541
2019-03-06,2.4800000190734863,2.299999952316284,2.319999933242798,2.4600000381469727,41357965.0,2.4600000381469727
2019-03-07,2.6500000953674316,2.5,2.5,2.619999885559082,49912527.0,2.619999885559082
2019-03-08,2.559999942779541,2.359999895095825,2.559999942779541,2.369999885559082,38671379.0,2.369999885559082
2019-03-11,2.4800000190734863,2.2799999713897705,2.369999885559082,2.4800000190734863,24848491.0,2.4800000190734863
2019-03-12,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,0.0,2.4800000190734863
2019-03-13,2.9800000190734863,2.75,2.799999952316284,2.8399999141693115,84589555.0,2.8399999141693115
2019-03-14,2.7799999713897705,2.559999942779541,2.7799999713897705,2.5999999046325684,41676263.0,2.5999999046325684
2019-03-15,2.6500000953674316,2.5399999618530273,2.5899999141693115,2.569999933242798,22216650.0,2.569999933242798
2019-03-18,2.609999895095825,2.4700000286102295,2.5999999046325684,2.5999999046325684,21403706.0,2.5999999046325684
2019-03-19,2.6500000953674316,2.559999942779541,2.6500000953674316,2.5899999141693115,18559490.0,2.5899999141693115
2019-03-20,2.5899999141693115,2.5,2.5899999141693115,2.5399999618530273,16967434.0,2.5399999618530273
2019-03-21,2.5799999237060547,2.5199999809265137,2.549999952316284,2.559999942779541,17730384.0,2.559999942779541
2019-03-22,2.5399999618530273,2.4800000190734863,2.5399999618530273,2.5299999713897705,13697811.0,2.5299999713897705
2019-03-25,2.490000009536743,2.4000000953674316,2.4700000286102295,2.4700000286102295,14109660.0,2.4700000286102295
2019-03-26,2.4700000286102295,2.359999895095825,2.450000047683716,2.380000114440918,16993880.0,2.380000114440918
2019-03-27,2.3499999046325684,2.1500000953674316,2.309999942779541,2.2200000286102295,33915037.0,2.2200000286102295
2019-03-28,2.2100000381469727,2.119999885559082,2.1700000762939453,2.1600000858306885,20101618.0,2.1600000858306885
2019-03-29,2.25,2.109999895095825,2.1500000953674316,2.25,20068058.0,2.25
2019-04-01,2.3499999046325684,2.240000009536743,2.25,2.3399999141693115,21387615.0,2.3399999141693115
2019-04-02,2.369999885559082,2.299999952316284,2.3499999046325684,2.3299999237060547,16483140.0,2.3299999237060547
2019-04-03,2.359999895095825,2.299999952316284,2.319999933242798,2.359999895095825,14943050.0,2.359999895095825
2019-04-04,2.5,2.319999933242798,2.3499999046325684,2.4000000953674316,24202862.0,2.4000000953674316
2019-04-08,2.4100000858306885,2.2799999713897705,2.390000104904175,2.3299999237060547,20231200.0,2.3299999237060547
2019-04-09,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3399999141693115,10228400.0,2.3399999141693115
2019-04-10,2.430000066757202,2.299999952316284,2.3399999141693115,2.390000104904175,17777082.0,2.390000104904175
2019-04-11,2.5299999713897705,2.3399999141693115,2.4000000953674316,2.450000047683716,29149365.0,2.450000047683716
2019-04-12,2.609999895095825,2.380000114440918,2.4100000858306885,2.609999895095825,53435806.0,2.609999895095825
2019-04-15,2.5999999046325684,2.490000009536743,2.5999999046325684,2.5199999809265137,34447520.0,2.5199999809265137
2019-04-16,2.5,2.3499999046325684,2.4800000190734863,2.4800000190734863,26292672.0,2.4800000190734863
2019-04-17,2.490000009536743,2.4200000762939453,2.4600000381469727,2.4600000381469727,19543993.0,2.4600000381469727
2019-04-18,2.4700000286102295,2.4100000858306885,2.440000057220459,2.440000057220459,15706356.0,2.440000057220459
2019-04-19,2.4000000953674316,2.3299999237060547,2.4000000953674316,2.380000114440918,25830648.0,2.380000114440918
2019-04-22,2.359999895095825,2.2899999618530273,2.359999895095825,2.299999952316284,19174538.0,2.299999952316284
2019-04-23,2.319999933242798,2.25,2.309999942779541,2.259999990463257,11528455.0,2.259999990463257
2019-04-24,2.299999952316284,2.2200000286102295,2.25,2.2899999618530273,12591953.0,2.2899999618530273
2019-04-25,2.2899999618530273,2.180000066757202,2.2899999618530273,2.200000047683716,14404900.0,2.200000047683716
2019-04-26,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0,2.200000047683716
2019-05-06,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0,2.200000047683716
2019-05-07,1.8600000143051147,1.7999999523162842,1.7999999523162842,1.8200000524520874,31248962.0,1.8200000524520874
2019-05-08,1.899999976158142,1.75,1.7799999713897705,1.8600000143051147,20758625.0,1.8600000143051147
2019-05-09,1.8899999856948853,1.8300000429153442,1.840000033378601,1.8799999952316284,12204100.0,1.8799999952316284
2019-05-10,1.9299999475479126,1.8700000047683716,1.8899999856948853,1.9199999570846558,12632420.0,1.9199999570846558
2019-05-13,1.909999966621399,1.8600000143051147,1.899999976158142,1.8799999952316284,11098285.0,1.8799999952316284
2019-05-14,1.8799999952316284,1.840000033378601,1.8600000143051147,1.850000023841858,5673620.0,1.850000023841858
2019-05-15,1.899999976158142,1.850000023841858,1.8600000143051147,1.8899999856948853,7322300.0,1.8899999856948853
2019-05-16,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8899999856948853,0.0,1.8899999856948853
2019-05-17,2.0299999713897705,1.8799999952316284,1.9900000095367432,1.8899999856948853,14287900.0,1.8899999856948853
2019-05-20,1.8799999952316284,1.809999942779541,1.8600000143051147,1.8700000047683716,8191000.0,1.8700000047683716
2019-05-21,1.909999966621399,1.850000023841858,1.8600000143051147,1.899999976158142,7099951.0,1.899999976158142
2019-05-22,1.899999976158142,1.8600000143051147,1.899999976158142,1.8799999952316284,5730500.0,1.8799999952316284
2019-05-23,1.8700000047683716,1.8200000524520874,1.8600000143051147,1.8200000524520874,6207086.0,1.8200000524520874
2019-05-24,1.8300000429153442,1.7999999523162842,1.8200000524520874,1.8200000524520874,4437551.0,1.8200000524520874
2019-05-27,1.8700000047683716,1.809999942779541,1.8200000524520874,1.8700000047683716,5327400.0,1.8700000047683716
2019-05-28,1.9199999570846558,1.8600000143051147,1.8700000047683716,1.8899999856948853,7164900.0,1.8899999856948853
2019-05-29,1.899999976158142,1.850000023841858,1.8799999952316284,1.8799999952316284,3962928.0,1.8799999952316284
2019-05-30,1.8799999952316284,1.809999942779541,1.8799999952316284,1.840000033378601,6931473.0,1.840000033378601
2019-05-31,1.8799999952316284,1.8200000524520874,1.8200000524520874,1.8600000143051147,4905573.0,1.8600000143051147
2019-06-03,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.8300000429153442,3976900.0,1.8300000429153442
2019-06-04,1.840000033378601,1.809999942779541,1.8300000429153442,1.809999942779541,3860159.0,1.809999942779541
2019-06-05,1.8300000429153442,1.809999942779541,1.8300000429153442,1.809999942779541,3039839.0,1.809999942779541
2019-06-06,1.8200000524520874,1.7599999904632568,1.8200000524520874,1.7799999713897705,6611251.0,1.7799999713897705
2019-06-10,1.7799999713897705,1.75,1.7699999809265137,1.7699999809265137,3438110.0,1.7699999809265137
2019-06-11,1.8300000429153442,1.7599999904632568,1.7699999809265137,1.8300000429153442,6243975.0,1.8300000429153442
2019-06-12,1.840000033378601,1.809999942779541,1.8200000524520874,1.8200000524520874,5652201.0,1.8200000524520874
2019-06-13,1.8700000047683716,1.809999942779541,1.809999942779541,1.850000023841858,8112901.0,1.850000023841858
2019-06-14,1.8600000143051147,1.7899999618530273,1.850000023841858,1.7999999523162842,5461800.0,1.7999999523162842
2019-06-17,1.7999999523162842,1.7599999904632568,1.7999999523162842,1.7799999713897705,5750249.0,1.7799999713897705
2019-06-18,1.7999999523162842,1.7599999904632568,1.7799999713897705,1.7799999713897705,2970300.0,1.7799999713897705
2019-06-19,1.8300000429153442,1.7699999809265137,1.809999942779541,1.7899999618530273,4063301.0,1.7899999618530273
2019-06-20,1.809999942779541,1.7699999809265137,1.7899999618530273,1.7999999523162842,5776200.0,1.7999999523162842
2019-06-21,1.8700000047683716,1.8300000429153442,1.850000023841858,1.850000023841858,10390315.0,1.850000023841858
2019-06-24,1.850000023841858,1.8200000524520874,1.840000033378601,1.840000033378601,4579637.0,1.840000033378601
2019-06-25,1.850000023841858,1.8200000524520874,1.840000033378601,1.850000023841858,4898120.0,1.850000023841858
2019-06-26,1.8700000047683716,1.8300000429153442,1.840000033378601,1.8600000143051147,6616355.0,1.8600000143051147
2019-06-27,1.8799999952316284,1.840000033378601,1.8700000047683716,1.850000023841858,5817627.0,1.850000023841858
2019-06-28,1.8899999856948853,1.840000033378601,1.850000023841858,1.8600000143051147,8247428.0,1.8600000143051147
2019-07-01,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8799999952316284,9288313.0,1.8799999952316284
2019-07-02,1.9600000381469727,1.8600000143051147,1.8799999952316284,1.909999966621399,12026423.0,1.909999966621399
2019-07-03,1.909999966621399,1.850000023841858,1.909999966621399,1.8600000143051147,7270100.0,1.8600000143051147
2019-07-04,1.8799999952316284,1.850000023841858,1.8600000143051147,1.8600000143051147,4507943.0,1.8600000143051147
2019-07-05,1.8700000047683716,1.840000033378601,1.850000023841858,1.8600000143051147,4602943.0,1.8600000143051147
2019-07-08,1.850000023841858,1.7899999618530273,1.850000023841858,1.7999999523162842,6674900.0,1.7999999523162842
2019-07-09,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.8200000524520874,2742300.0,1.8200000524520874
2019-07-10,1.8200000524520874,1.7999999523162842,1.8200000524520874,1.809999942779541,2249347.0,1.809999942779541
2019-07-11,1.840000033378601,1.7999999523162842,1.809999942779541,1.809999942779541,4032800.0,1.809999942779541
2019-07-12,1.8300000429153442,1.7999999523162842,1.7999999523162842,1.8200000524520874,3472001.0,1.8200000524520874
2019-07-15,1.850000023841858,1.7999999523162842,1.809999942779541,1.840000033378601,4954025.0,1.840000033378601
2019-07-16,1.840000033378601,1.8300000429153442,1.8300000429153442,1.840000033378601,4215120.0,1.840000033378601
2019-07-17,1.850000023841858,1.8300000429153442,1.840000033378601,1.840000033378601,2859900.0,1.840000033378601
2019-07-18,1.840000033378601,1.809999942779541,1.8300000429153442,1.809999942779541,2766300.0,1.809999942779541
2019-07-19,1.8300000429153442,1.809999942779541,1.809999942779541,1.8200000524520874,2149000.0,1.8200000524520874
2019-07-22,1.8200000524520874,1.7699999809265137,1.8200000524520874,1.7799999713897705,5357800.0,1.7799999713897705
2019-07-23,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7899999618530273,2705600.0,1.7899999618530273
2019-07-24,1.809999942779541,1.7799999713897705,1.7799999713897705,1.7899999618530273,3919451.0,1.7899999618530273
2019-07-25,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7999999523162842,2811520.0,1.7999999523162842
2019-07-26,1.7999999523162842,1.7799999713897705,1.7999999523162842,1.7899999618530273,2618202.0,1.7899999618530273
2019-07-29,1.7899999618530273,1.7699999809265137,1.7899999618530273,1.7899999618530273,4059203.0,1.7899999618530273
2019-07-30,1.8300000429153442,1.7799999713897705,1.7899999618530273,1.8200000524520874,6415800.0,1.8200000524520874
2019-07-31,1.809999942779541,1.7899999618530273,1.809999942779541,1.7899999618530273,3258000.0,1.7899999618530273
2019-08-01,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.809999942779541,4084900.0,1.809999942779541
2019-08-02,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7899999618530273,3434595.0,1.7899999618530273
2019-08-05,1.7999999523162842,1.7699999809265137,1.7799999713897705,1.7799999713897705,3431900.0,1.7799999713897705
2019-08-06,1.7599999904632568,1.690000057220459,1.75,1.7100000381469727,7150938.0,1.7100000381469727
2019-08-07,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7200000286102295,3317600.0,1.7200000286102295
2019-08-08,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7100000381469727,2407700.0,1.7100000381469727
2019-08-09,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7000000476837158,3319200.0,1.7000000476837158
2019-08-12,1.7200000286102295,1.6799999475479126,1.690000057220459,1.7200000286102295,1922000.0,1.7200000286102295
2019-08-13,1.7300000190734863,1.690000057220459,1.7100000381469727,1.7300000190734863,3094781.0,1.7300000190734863
2019-08-14,1.7599999904632568,1.7200000286102295,1.7300000190734863,1.7200000286102295,3779300.0,1.7200000286102295
2019-08-15,1.7200000286102295,1.6699999570846558,1.6799999475479126,1.7100000381469727,3350000.0,1.7100000381469727
2019-08-16,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7000000476837158,3148100.0,1.7000000476837158
2019-08-19,1.7300000190734863,1.7000000476837158,1.7000000476837158,1.7300000190734863,3082333.0,1.7300000190734863
2019-08-20,1.7400000095367432,1.7200000286102295,1.7300000190734863,1.7300000190734863,2580760.0,1.7300000190734863
2019-08-21,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,1667600.0,1.7200000286102295
2019-08-22,1.7400000095367432,1.7200000286102295,1.7200000286102295,1.7400000095367432,3164800.0,1.7400000095367432
2019-08-23,1.7400000095367432,1.7200000286102295,1.7400000095367432,1.7300000190734863,1742400.0,1.7300000190734863
2019-08-26,1.7100000381469727,1.6699999570846558,1.7000000476837158,1.7000000476837158,4170300.0,1.7000000476837158
2019-08-27,1.7400000095367432,1.7000000476837158,1.7000000476837158,1.7300000190734863,2639700.0,1.7300000190734863
2019-08-28,1.7300000190734863,1.7100000381469727,1.7300000190734863,1.7200000286102295,2247600.0,1.7200000286102295
2019-08-29,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,2910211.0,1.7200000286102295
2019-08-30,1.7300000190734863,1.7000000476837158,1.7200000286102295,1.7100000381469727,3321200.0,1.7100000381469727
2019-09-02,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7300000190734863,3493695.0,1.7300000190734863
2019-09-03,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7100000381469727,2296104.0,1.7100000381469727
2019-09-04,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7200000286102295,3041002.0,1.7200000286102295
2019-09-05,1.75,1.7200000286102295,1.7300000190734863,1.7300000190734863,6600000.0,1.7300000190734863
2019-09-06,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7200000286102295,3465300.0,1.7200000286102295
2019-09-09,1.7400000095367432,1.7200000286102295,1.7300000190734863,1.7300000190734863,3876750.0,1.7300000190734863
2019-09-10,1.7300000190734863,1.7200000286102295,1.7300000190734863,1.7300000190734863,6033000.0,1.7300000190734863
2019-09-11,1.7400000095367432,1.7200000286102295,1.7300000190734863,1.7300000190734863,4355800.0,1.7300000190734863
2019-09-12,1.75,1.7200000286102295,1.7400000095367432,1.75,4138984.0,1.75
2019-09-16,1.7799999713897705,1.7400000095367432,1.75,1.7699999809265137,8578287.0,1.7699999809265137
2019-09-17,1.7699999809265137,1.7300000190734863,1.7599999904632568,1.7400000095367432,5469000.0,1.7400000095367432
2019-09-18,1.7599999904632568,1.7400000095367432,1.7400000095367432,1.75,3277100.0,1.75
2019-09-19,1.7699999809265137,1.7400000095367432,1.75,1.7699999809265137,3905100.0,1.7699999809265137
2019-09-20,1.809999942779541,1.7599999904632568,1.7699999809265137,1.7999999523162842,10098489.0,1.7999999523162842
2019-09-23,1.7999999523162842,1.7599999904632568,1.7999999523162842,1.7799999713897705,4704840.0,1.7799999713897705
2019-09-24,1.8600000143051147,1.7699999809265137,1.7799999713897705,1.8300000429153442,11537987.0,1.8300000429153442
2019-09-25,1.850000023841858,1.7999999523162842,1.8200000524520874,1.809999942779541,7512906.0,1.809999942779541
2019-09-26,1.8600000143051147,1.7799999713897705,1.809999942779541,1.7999999523162842,9180300.0,1.7999999523162842
2019-09-27,1.8300000429153442,1.7599999904632568,1.7999999523162842,1.7899999618530273,6111800.0,1.7899999618530273
2019-09-30,1.8799999952316284,1.8200000524520874,1.8799999952316284,1.8200000524520874,25854458.0,1.8200000524520874
2019-10-08,1.809999942779541,1.75,1.7999999523162842,1.7699999809265137,12920058.0,1.7699999809265137
2019-10-09,1.7899999618530273,1.7100000381469727,1.7599999904632568,1.7799999713897705,5848912.0,1.7799999713897705
2019-10-10,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7799999713897705,3301302.0,1.7799999713897705
2019-10-11,1.8200000524520874,1.7799999713897705,1.7799999713897705,1.8200000524520874,5467406.0,1.8200000524520874
2019-10-14,1.840000033378601,1.7999999523162842,1.8200000524520874,1.8300000429153442,5630587.0,1.8300000429153442
2019-10-15,1.8300000429153442,1.7999999523162842,1.8200000524520874,1.8200000524520874,3966800.0,1.8200000524520874
2019-10-16,1.8300000429153442,1.7899999618530273,1.8300000429153442,1.7999999523162842,4282307.0,1.7999999523162842
2019-10-17,1.8200000524520874,1.7999999523162842,1.7999999523162842,1.8200000524520874,3975700.0,1.8200000524520874
2019-10-18,1.840000033378601,1.7999999523162842,1.840000033378601,1.8200000524520874,5816860.0,1.8200000524520874
2019-10-21,1.7899999618530273,1.75,1.7899999618530273,1.7799999713897705,8121329.0,1.7799999713897705
2019-10-22,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7799999713897705,3378300.0,1.7799999713897705
2019-10-23,1.7799999713897705,1.75,1.7699999809265137,1.7699999809265137,3748331.0,1.7699999809265137
2019-10-24,1.7699999809265137,1.7200000286102295,1.7599999904632568,1.75,7041756.0,1.75
2019-10-25,1.7699999809265137,1.7200000286102295,1.7400000095367432,1.75,4410256.0,1.75
2019-10-28,1.7899999618530273,1.7400000095367432,1.7400000095367432,1.7899999618530273,4148553.0,1.7899999618530273
2019-10-29,1.7999999523162842,1.7599999904632568,1.7799999713897705,1.7699999809265137,4497200.0,1.7699999809265137
2019-10-30,1.7899999618530273,1.75,1.7599999904632568,1.7699999809265137,4554500.0,1.7699999809265137
2019-10-31,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7699999809265137,4361307.0,1.7699999809265137
2019-11-01,1.7699999809265137,1.7300000190734863,1.7599999904632568,1.7599999904632568,4436029.0,1.7599999904632568
2019-11-04,1.7699999809265137,1.7400000095367432,1.7599999904632568,1.75,3110124.0,1.75
2019-11-05,1.7599999904632568,1.7200000286102295,1.7599999904632568,1.7400000095367432,4857513.0,1.7400000095367432
2019-11-06,1.7300000190734863,1.7000000476837158,1.7300000190734863,1.7100000381469727,7042485.0,1.7100000381469727
2019-11-07,1.7100000381469727,1.690000057220459,1.7100000381469727,1.7000000476837158,4515400.0,1.7000000476837158
2019-11-08,1.7200000286102295,1.7000000476837158,1.7000000476837158,1.7100000381469727,2433600.0,1.7100000381469727
2019-11-11,1.7300000190734863,1.690000057220459,1.7100000381469727,1.7000000476837158,4308500.0,1.7000000476837158
2019-11-12,1.7200000286102295,1.690000057220459,1.690000057220459,1.7200000286102295,1821600.0,1.7200000286102295
2019-11-13,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7200000286102295,2790800.0,1.7200000286102295
2019-11-14,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7300000190734863,1559743.0,1.7300000190734863
2019-11-15,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,3297522.0,1.7200000286102295
2019-11-18,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,1470600.0,1.7200000286102295
2019-11-19,1.75,1.7200000286102295,1.7200000286102295,1.7400000095367432,2010826.0,1.7400000095367432
2019-11-20,1.7400000095367432,1.7300000190734863,1.7300000190734863,1.7300000190734863,1387100.0,1.7300000190734863
2019-11-21,1.75,1.7200000286102295,1.7300000190734863,1.75,1901600.0,1.75
2019-11-22,1.7699999809265137,1.75,1.75,1.7699999809265137,3918700.0,1.7699999809265137
2019-11-25,1.7899999618530273,1.7699999809265137,1.7699999809265137,1.7899999618530273,2714045.0,1.7899999618530273
2019-11-26,1.7999999523162842,1.7799999713897705,1.7899999618530273,1.7799999713897705,2652299.0,1.7799999713897705
2019-11-27,1.7899999618530273,1.7799999713897705,1.7799999713897705,1.7799999713897705,1772500.0,1.7799999713897705
2019-11-28,1.809999942779541,1.7799999713897705,1.7799999713897705,1.809999942779541,2708700.0,1.809999942779541
2019-11-29,1.809999942779541,1.7899999618530273,1.809999942779541,1.809999942779541,1663422.0,1.809999942779541
2019-12-02,1.809999942779541,1.7899999618530273,1.7999999523162842,1.7899999618530273,1624800.0,1.7899999618530273
2019-12-03,1.8799999952316284,1.7899999618530273,1.7899999618530273,1.8300000429153442,5412000.0,1.8300000429153442
2019-12-04,1.850000023841858,1.809999942779541,1.8300000429153442,1.8300000429153442,3837209.0,1.8300000429153442
2019-12-05,1.840000033378601,1.809999942779541,1.8300000429153442,1.8300000429153442,2151700.0,1.8300000429153442
2019-12-06,1.8600000143051147,1.8200000524520874,1.8200000524520874,1.8600000143051147,3600600.0,1.8600000143051147
2019-12-09,1.8600000143051147,1.8300000429153442,1.8600000143051147,1.840000033378601,2443000.0,1.840000033378601
2019-12-10,1.840000033378601,1.7999999523162842,1.8300000429153442,1.809999942779541,4578900.0,1.809999942779541
2019-12-11,1.809999942779541,1.7899999618530273,1.809999942779541,1.809999942779541,1784300.0,1.809999942779541
2019-12-12,1.809999942779541,1.7899999618530273,1.809999942779541,1.7999999523162842,2186989.0,1.7999999523162842
2019-12-13,1.8300000429153442,1.7999999523162842,1.809999942779541,1.8200000524520874,2462300.0,1.8200000524520874
2019-12-16,1.8300000429153442,1.809999942779541,1.809999942779541,1.8200000524520874,2077364.0,1.8200000524520874
2019-12-17,1.840000033378601,1.8200000524520874,1.8200000524520874,1.840000033378601,2905559.0,1.840000033378601
2019-12-18,1.840000033378601,1.8200000524520874,1.840000033378601,1.840000033378601,3353600.0,1.840000033378601
2019-12-19,1.8700000047683716,1.8300000429153442,1.8300000429153442,1.8600000143051147,3817788.0,1.8600000143051147
2019-12-20,1.940000057220459,1.8600000143051147,1.8700000047683716,1.8899999856948853,7948300.0,1.8899999856948853
2019-12-23,1.9199999570846558,1.8600000143051147,1.909999966621399,1.8700000047683716,4821460.0,1.8700000047683716
2019-12-24,1.940000057220459,1.8700000047683716,1.8700000047683716,1.9299999475479126,6786575.0,1.9299999475479126
2019-12-25,1.9500000476837158,1.8799999952316284,1.9299999475479126,1.899999976158142,5062000.0,1.899999976158142
2019-12-26,1.909999966621399,1.8700000047683716,1.8899999856948853,1.899999976158142,4612600.0,1.899999976158142
2019-12-27,1.899999976158142,1.8799999952316284,1.899999976158142,1.899999976158142,3504306.0,1.899999976158142
2019-12-30,1.8899999856948853,1.8200000524520874,1.8899999856948853,1.8899999856948853,5681753.0,1.8899999856948853
2019-12-31,1.8899999856948853,1.8600000143051147,1.8700000047683716,1.8600000143051147,4631619.0,1.8600000143051147
2020-01-02,1.899999976158142,1.8700000047683716,1.8899999856948853,1.8899999856948853,5214723.0,1.8899999856948853
2020-01-03,1.909999966621399,1.8799999952316284,1.8899999856948853,1.909999966621399,4643685.0,1.909999966621399
2020-01-06,2.009999990463257,1.899999976158142,1.899999976158142,2.0,12871226.0,2.0
2020-01-07,2.0199999809265137,1.9800000190734863,2.009999990463257,2.0,3950728.0,2.0
2020-01-08,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,14663486.0,2.0999999046325684
2020-01-09,2.1600000858306885,2.049999952316284,2.0999999046325684,2.069999933242798,19288000.0,2.069999933242798
2020-01-10,2.069999933242798,1.9800000190734863,2.059999942779541,2.0199999809265137,13271900.0,2.0199999809265137
2020-01-13,2.0399999618530273,2.0399999618530273,2.0399999618530273,2.0399999618530273,5519204.0,2.0399999618530273
2020-01-14,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,5764662.0,2.0299999713897705
2020-01-15,2.0199999809265137,1.9800000190734863,2.0,2.009999990463257,7288575.0,2.009999990463257
2020-01-16,2.0,1.9600000381469727,2.0,1.9600000381469727,6170720.0,1.9600000381469727
2020-01-17,1.9800000190734863,1.9500000476837158,1.9700000286102295,1.9800000190734863,4123420.0,1.9800000190734863
2020-01-20,2.0,1.9700000286102295,1.9800000190734863,1.9800000190734863,4091200.0,1.9800000190734863
2020-01-21,1.9700000286102295,1.9299999475479126,1.9700000286102295,1.9500000476837158,4954700.0,1.9500000476837158
2020-01-22,1.9800000190734863,1.909999966621399,1.940000057220459,1.9700000286102295,6193643.0,1.9700000286102295
2020-01-23,1.9800000190734863,1.9199999570846558,1.9600000381469727,1.9500000476837158,6103000.0,1.9500000476837158
2020-02-03,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,396200.0,1.850000023841858
2020-02-04,1.7799999713897705,1.7599999904632568,1.7599999904632568,1.7599999904632568,9538100.0,1.7599999904632568
2020-02-05,1.7999999523162842,1.75,1.7599999904632568,1.7599999904632568,9106184.0,1.7599999904632568
2020-02-06,1.7799999713897705,1.75,1.75,1.7699999809265137,5503500.0,1.7699999809265137
2020-02-07,1.7899999618530273,1.75,1.7599999904632568,1.7799999713897705,4918721.0,1.7799999713897705
2020-02-10,1.850000023841858,1.7599999904632568,1.7699999809265137,1.8300000429153442,7184305.0,1.8300000429153442
2020-02-11,1.8799999952316284,1.8300000429153442,1.840000033378601,1.8600000143051147,6940900.0,1.8600000143051147
2020-02-12,1.899999976158142,1.8600000143051147,1.8600000143051147,1.8899999856948853,3971252.0,1.8899999856948853
2020-02-13,1.850000023841858,1.7999999523162842,1.850000023841858,1.809999942779541,13774100.0,1.809999942779541
2020-02-14,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.7899999618530273,6126800.0,1.7899999618530273
2020-02-17,1.8300000429153442,1.7899999618530273,1.7899999618530273,1.8300000429153442,4131682.0,1.8300000429153442
2020-02-18,1.850000023841858,1.8200000524520874,1.8200000524520874,1.850000023841858,5045733.0,1.850000023841858
2020-02-19,1.8799999952316284,1.840000033378601,1.850000023841858,1.850000023841858,5224800.0,1.850000023841858
2020-02-20,1.8700000047683716,1.840000033378601,1.840000033378601,1.8700000047683716,3471909.0,1.8700000047683716
2020-02-21,1.8700000047683716,1.840000033378601,1.8600000143051147,1.850000023841858,4504100.0,1.850000023841858
2020-02-24,1.840000033378601,1.8200000524520874,1.840000033378601,1.8300000429153442,4500020.0,1.8300000429153442
2020-02-25,1.809999942779541,1.7799999713897705,1.7999999523162842,1.7999999523162842,5972402.0,1.7999999523162842
2020-02-26,1.8300000429153442,1.7799999713897705,1.7799999713897705,1.809999942779541,5054700.0,1.809999942779541
2020-02-27,1.8300000429153442,1.7999999523162842,1.809999942779541,1.8200000524520874,4406600.0,1.8200000524520874
2020-02-28,1.8200000524520874,1.7699999809265137,1.7999999523162842,1.7699999809265137,6731847.0,1.7699999809265137
2020-03-02,1.809999942779541,1.7699999809265137,1.7799999713897705,1.7999999523162842,3397701.0,1.7999999523162842
2020-03-03,1.8300000429153442,1.7999999523162842,1.809999942779541,1.8200000524520874,5177400.0,1.8200000524520874
2020-03-04,1.8600000143051147,1.7999999523162842,1.7999999523162842,1.850000023841858,8710853.0,1.850000023841858
2020-03-05,1.9199999570846558,1.850000023841858,1.8600000143051147,1.899999976158142,9218732.0,1.899999976158142
2020-03-06,1.8899999856948853,1.8700000047683716,1.8899999856948853,1.8799999952316284,6106526.0,1.8799999952316284
2020-03-09,1.8799999952316284,1.8200000524520874,1.8600000143051147,1.8300000429153442,8306909.0,1.8300000429153442
2020-03-10,1.850000023841858,1.7899999618530273,1.7999999523162842,1.850000023841858,6531243.0,1.850000023841858
2020-03-11,1.8700000047683716,1.840000033378601,1.840000033378601,1.850000023841858,5246034.0,1.850000023841858
2020-03-12,1.840000033378601,1.7999999523162842,1.8300000429153442,1.8300000429153442,5095701.0,1.8300000429153442
2020-03-13,1.8200000524520874,1.75,1.75,1.8200000524520874,5912900.0,1.8200000524520874
2020-03-16,1.8300000429153442,1.7699999809265137,1.8200000524520874,1.7699999809265137,5624460.0,1.7699999809265137
2020-03-17,1.7999999523162842,1.7400000095367432,1.7599999904632568,1.7899999618530273,6717373.0,1.7899999618530273
2020-03-18,1.8300000429153442,1.7799999713897705,1.7899999618530273,1.7899999618530273,5027602.0,1.7899999618530273
2020-03-19,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7899999618530273,5817555.0,1.7899999618530273
2020-03-20,1.8200000524520874,1.7799999713897705,1.809999942779541,1.809999942779541,4464111.0,1.809999942779541
2020-03-23,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.7999999523162842,4845569.0,1.7999999523162842
2020-03-24,1.840000033378601,1.7999999523162842,1.7999999523162842,1.8300000429153442,5163270.0,1.8300000429153442
2020-03-25,1.8600000143051147,1.8300000429153442,1.850000023841858,1.840000033378601,7623869.0,1.840000033378601
2020-03-26,1.840000033378601,1.809999942779541,1.840000033378601,1.8200000524520874,6535500.0,1.8200000524520874
2020-03-27,1.909999966621399,1.8899999856948853,1.909999966621399,1.909999966621399,10991770.0,1.909999966621399
2020-03-30,1.940000057220459,1.8600000143051147,1.8799999952316284,1.940000057220459,18043640.0,1.940000057220459
2020-03-31,1.9700000286102295,1.8899999856948853,1.9500000476837158,1.909999966621399,11951403.0,1.909999966621399
2020-04-01,1.9500000476837158,1.8899999856948853,1.8899999856948853,1.9299999475479126,14037533.0,1.9299999475479126
2020-04-02,2.0299999713897705,1.899999976158142,1.940000057220459,1.9900000095367432,30320623.0,1.9900000095367432
2020-04-03,2.0899999141693115,1.9700000286102295,1.9800000190734863,2.0899999141693115,24053162.0,2.0899999141693115
2020-04-07,2.190000057220459,2.0399999618530273,2.119999885559082,2.119999885559082,26547864.0,2.119999885559082
2020-04-08,2.2300000190734863,2.1700000762939453,2.200000047683716,2.2300000190734863,10783596.0,2.2300000190734863
2020-04-09,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,2299300.0,2.3399999141693115
2020-04-10,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,0.0,2.3399999141693115
2020-04-13,2.4000000953674316,2.119999885559082,2.4000000953674316,2.1700000762939453,69198292.0,2.1700000762939453
2020-04-14,2.390000104904175,2.130000114440918,2.130000114440918,2.390000104904175,19378122.0,2.390000104904175
2020-04-15,2.630000114440918,2.630000114440918,2.630000114440918,2.630000114440918,8296584.0,2.630000114440918
2020-04-16,2.890000104904175,2.6600000858306885,2.75,2.890000104904175,66401291.0,2.890000104904175
2020-04-17,3.180000066757202,2.9100000858306885,3.009999990463257,2.9600000381469727,177330284.0,2.9600000381469727
2020-04-20,3.0299999713897705,2.6600000858306885,2.950000047683716,2.890000104904175,119296787.0,2.890000104904175
2020-04-21,2.819999933242798,2.609999895095825,2.700000047683716,2.690000057220459,83836964.0,2.690000057220459
2020-04-22,2.9600000381469727,2.619999885559082,2.619999885559082,2.9600000381469727,71196269.0,2.9600000381469727
2020-04-23,3.1700000762939453,2.8299999237060547,3.0899999141693115,2.9700000286102295,128676828.0,2.9700000286102295
2020-04-24,2.9000000953674316,2.7200000286102295,2.869999885559082,2.75,61317533.0,2.75
2020-04-27,2.7899999618530273,2.5999999046325684,2.6600000858306885,2.609999895095825,43721229.0,2.609999895095825
2020-04-28,2.759999990463257,2.509999990463257,2.509999990463257,2.630000114440918,43658335.0,2.630000114440918
2020-04-29,2.630000114440918,2.4700000286102295,2.5999999046325684,2.5,43032683.0,2.5
2020-04-30,2.569999933242798,2.5,2.509999990463257,2.5199999809265137,30365186.0,2.5199999809265137
2020-05-06,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.5199999809265137,27127760.0,2.5199999809265137
2020-05-07,2.509999990463257,2.450000047683716,2.509999990463257,2.4600000381469727,24248862.0,2.4600000381469727
2020-05-08,2.509999990463257,2.440000057220459,2.4600000381469727,2.4800000190734863,19620545.0,2.4800000190734863
2020-05-11,2.4700000286102295,2.4000000953674316,2.4600000381469727,2.440000057220459,26419122.0,2.440000057220459
2020-05-12,2.440000057220459,2.359999895095825,2.4200000762939453,2.390000104904175,20634900.0,2.390000104904175
2020-05-13,2.630000114440918,2.3499999046325684,2.380000114440918,2.559999942779541,50006902.0,2.559999942779541
2020-05-14,2.5199999809265137,2.450000047683716,2.5,2.4600000381469727,28384700.0,2.4600000381469727
2020-05-15,2.4800000190734863,2.4000000953674316,2.4700000286102295,2.4100000858306885,17913402.0,2.4100000858306885
2020-05-18,2.4800000190734863,2.369999885559082,2.4100000858306885,2.4200000762939453,16384400.0,2.4200000762939453
2020-05-19,2.450000047683716,2.390000104904175,2.4200000762939453,2.4000000953674316,13555100.0,2.4000000953674316
2020-05-20,2.390000104904175,2.359999895095825,2.369999885559082,2.369999885559082,12396500.0,2.369999885559082
2020-05-21,2.4800000190734863,2.3499999046325684,2.380000114440918,2.440000057220459,20093500.0,2.440000057220459
2020-05-22,2.4200000762939453,2.359999895095825,2.4100000858306885,2.369999885559082,12947000.0,2.369999885559082
2020-05-25,2.369999885559082,2.2899999618530273,2.359999895095825,2.319999933242798,11027700.0,2.319999933242798
2020-05-26,2.3399999141693115,2.299999952316284,2.309999942779541,2.3399999141693115,11212478.0,2.3399999141693115
2020-05-27,2.3299999237060547,2.2699999809265137,2.319999933242798,2.2799999713897705,12211465.0,2.2799999713897705
2020-05-28,2.319999933242798,2.259999990463257,2.2899999618530273,2.2899999618530273,10738153.0,2.2899999618530273
2020-05-29,2.299999952316284,2.2699999809265137,2.2899999618530273,2.299999952316284,7648600.0,2.299999952316284
2020-06-01,2.359999895095825,2.2799999713897705,2.2899999618530273,2.3399999141693115,14744600.0,2.3399999141693115
2020-06-02,2.569999933242798,2.309999942779541,2.3499999046325684,2.5199999809265137,37304620.0,2.5199999809265137
2020-06-03,2.509999990463257,2.430000066757202,2.440000057220459,2.4600000381469727,30831325.0,2.4600000381469727
2020-06-04,2.5999999046325684,2.440000057220459,2.450000047683716,2.5799999237060547,43386903.0,2.5799999237060547
2020-06-05,2.5899999141693115,2.5199999809265137,2.559999942779541,2.5399999618530273,21587400.0,2.5399999618530273
2020-06-08,2.559999942779541,2.450000047683716,2.5399999618530273,2.4700000286102295,17313833.0,2.4700000286102295
2020-06-09,2.509999990463257,2.430000066757202,2.5,2.5,13505904.0,2.5
2020-06-10,2.490000009536743,2.430000066757202,2.4800000190734863,2.450000047683716,9817500.0,2.450000047683716
2020-06-11,2.4600000381469727,2.4000000953674316,2.450000047683716,2.4100000858306885,12183074.0,2.4100000858306885
2020-06-12,2.4100000858306885,2.3299999237060547,2.3499999046325684,2.380000114440918,10569111.0,2.380000114440918
2020-06-15,2.4100000858306885,2.3499999046325684,2.369999885559082,2.390000104904175,9411100.0,2.390000104904175
2020-06-16,2.5399999618530273,2.369999885559082,2.390000104904175,2.4800000190734863,20251902.0,2.4800000190734863
2020-06-17,2.5,2.4200000762939453,2.490000009536743,2.4600000381469727,11334700.0,2.4600000381469727
2020-06-18,2.5299999713897705,2.440000057220459,2.4600000381469727,2.490000009536743,16386714.0,2.490000009536743
2020-06-19,2.5,2.450000047683716,2.5,2.450000047683716,11731810.0,2.450000047683716
2020-06-22,2.5199999809265137,2.450000047683716,2.5,2.4600000381469727,10251601.0,2.4600000381469727
2020-06-23,2.4600000381469727,2.4000000953674316,2.4600000381469727,2.4200000762939453,9713500.0,2.4200000762939453
2020-06-24,2.4100000858306885,2.359999895095825,2.4000000953674316,2.369999885559082,9125700.0,2.369999885559082
2020-06-29,2.4000000953674316,2.3299999237060547,2.359999895095825,2.359999895095825,7702900.0,2.359999895095825
2020-06-30,2.4000000953674316,2.3499999046325684,2.359999895095825,2.390000104904175,8076010.0,2.390000104904175
2020-07-01,2.4200000762939453,2.359999895095825,2.390000104904175,2.4200000762939453,10704900.0,2.4200000762939453
2020-07-02,2.4700000286102295,2.380000114440918,2.4000000953674316,2.4700000286102295,17600922.0,2.4700000286102295
2020-07-03,2.509999990463257,2.450000047683716,2.4700000286102295,2.490000009536743,18587722.0,2.490000009536743
2020-07-06,2.6500000953674316,2.509999990463257,2.5399999618530273,2.6500000953674316,37698506.0,2.6500000953674316
2020-07-07,2.7799999713897705,2.6600000858306885,2.680000066757202,2.690000057220459,36593328.0,2.690000057220459
2020-07-08,2.880000114440918,2.6700000762939453,2.7100000381469727,2.8399999141693115,42268143.0,2.8399999141693115
2020-07-09,2.890000104904175,2.7899999618530273,2.809999942779541,2.8399999141693115,40330938.0,2.8399999141693115
2020-07-10,2.880000114440918,2.799999952316284,2.869999885559082,2.799999952316284,25865510.0,2.799999952316284
2020-07-13,2.880000114440918,2.740000009536743,2.7899999618530273,2.869999885559082,33420697.0,2.869999885559082
2020-07-14,3.0899999141693115,2.859999895095825,2.880000114440918,2.9600000381469727,49620444.0,2.9600000381469727
2020-07-15,3.0199999809265137,2.7799999713897705,2.990000009536743,2.7899999618530273,35672602.0,2.7899999618530273
2020-07-16,2.9200000762939453,2.700000047683716,2.8399999141693115,2.7100000381469727,34197416.0,2.7100000381469727
2020-07-17,2.8399999141693115,2.700000047683716,2.740000009536743,2.7300000190734863,20256500.0,2.7300000190734863
2020-07-20,2.8399999141693115,2.7100000381469727,2.75,2.8399999141693115,24864473.0,2.8399999141693115
2020-07-21,2.880000114440918,2.7899999618530273,2.8299999237060547,2.819999933242798,16412475.0,2.819999933242798
2020-07-22,2.819999933242798,2.759999990463257,2.809999942779541,2.7799999713897705,18635600.0,2.7799999713897705
2020-07-23,2.7699999809265137,2.609999895095825,2.7300000190734863,2.700000047683716,21661002.0,2.700000047683716
2020-07-24,2.740000009536743,2.569999933242798,2.680000066757202,2.619999885559082,17140355.0,2.619999885559082
2020-07-27,2.619999885559082,2.5199999809265137,2.5999999046325684,2.569999933242798,11739900.0,2.569999933242798
2020-07-28,2.619999885559082,2.549999952316284,2.569999933242798,2.5799999237060547,10302300.0,2.5799999237060547
2020-07-29,2.640000104904175,2.5299999713897705,2.569999933242798,2.630000114440918,15017783.0,2.630000114440918
2020-07-30,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.630000114440918,13326380.0,2.630000114440918
2020-07-31,2.6600000858306885,2.5999999046325684,2.619999885559082,2.640000104904175,12794900.0,2.640000104904175
2020-08-03,2.7699999809265137,2.6500000953674316,2.6500000953674316,2.740000009536743,19685347.0,2.740000009536743
2020-08-04,2.7799999713897705,2.700000047683716,2.75,2.7200000286102295,14400994.0,2.7200000286102295
2020-08-05,2.7300000190734863,2.6600000858306885,2.7100000381469727,2.7100000381469727,12152567.0,2.7100000381469727
2020-08-06,2.7100000381469727,2.640000104904175,2.700000047683716,2.680000066757202,13387901.0,2.680000066757202
2020-08-07,2.680000066757202,2.5899999141693115,2.680000066757202,2.630000114440918,12090602.0,2.630000114440918
2020-08-10,2.680000066757202,2.609999895095825,2.609999895095825,2.6600000858306885,9664210.0,2.6600000858306885
2020-08-11,2.6600000858306885,2.5899999141693115,2.6500000953674316,2.5999999046325684,11930900.0,2.5999999046325684
2020-08-12,2.619999885559082,2.559999942779541,2.5899999141693115,2.609999895095825,10964539.0,2.609999895095825
2020-08-13,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.630000114440918,9911101.0,2.630000114440918
2020-08-14,2.7100000381469727,2.619999885559082,2.630000114440918,2.7100000381469727,17300329.0,2.7100000381469727
2020-08-17,2.740000009536743,2.680000066757202,2.700000047683716,2.740000009536743,17219299.0,2.740000009536743
2020-08-18,2.880000114440918,2.7200000286102295,2.7300000190734863,2.7799999713897705,27091861.0,2.7799999713897705
2020-08-19,3.059999942779541,2.7200000286102295,2.7799999713897705,3.0299999713897705,83716089.0,3.0299999713897705
2020-08-20,2.9600000381469727,2.8399999141693115,2.950000047683716,2.880000114440918,46647833.0,2.880000114440918
2020-08-21,2.940000057220459,2.799999952316284,2.890000104904175,2.8499999046325684,32131307.0,2.8499999046325684
2020-08-24,3.140000104904175,2.809999942779541,2.859999895095825,3.140000104904175,33654979.0,3.140000104904175
2020-08-25,3.450000047683716,3.2300000190734863,3.430000066757202,3.259999990463257,153114901.0,3.259999990463257
2020-08-26,3.200000047683716,2.930000066757202,3.140000104904175,2.930000066757202,103047000.0,2.930000066757202
2020-08-27,3.130000114440918,2.819999933242798,2.869999885559082,3.0799999237060547,68612604.0,3.0799999237060547
2020-08-28,3.200000047683716,2.9200000762939453,3.1600000858306885,3.0,69822416.0,3.0
2020-08-31,2.9700000286102295,2.9000000953674316,2.940000057220459,2.9000000953674316,39055200.0,2.9000000953674316
2020-09-01,2.890000104904175,2.8299999237060547,2.890000104904175,2.859999895095825,27088928.0,2.859999895095825
2020-09-02,2.8499999046325684,2.75,2.8399999141693115,2.7799999713897705,30211658.0,2.7799999713897705
2020-09-03,2.8399999141693115,2.7300000190734863,2.759999990463257,2.7799999713897705,20232904.0,2.7799999713897705
2020-09-04,2.819999933242798,2.7100000381469727,2.7300000190734863,2.799999952316284,15653502.0,2.799999952316284
2020-09-07,2.809999942779541,2.7300000190734863,2.7799999713897705,2.7300000190734863,17749502.0,2.7300000190734863
2020-09-08,3.0,2.690000057220459,2.7300000190734863,2.930000066757202,57668674.0,2.930000066757202
2020-09-09,3.0299999713897705,2.8399999141693115,2.869999885559082,2.9200000762939453,56052700.0,2.9200000762939453
2020-09-10,2.950000047683716,2.75,2.940000057220459,2.75,31941102.0,2.75
2020-09-11,2.819999933242798,2.7100000381469727,2.7100000381469727,2.799999952316284,16686100.0,2.799999952316284
2020-09-14,2.819999933242798,2.740000009536743,2.7899999618530273,2.7799999713897705,20483313.0,2.7799999713897705
2020-09-15,2.7799999713897705,2.7300000190734863,2.7799999713897705,2.759999990463257,11626002.0,2.759999990463257
2020-09-16,2.7699999809265137,2.7200000286102295,2.740000009536743,2.7200000286102295,9351000.0,2.7200000286102295
2020-09-17,2.7200000286102295,2.640000104904175,2.7100000381469727,2.6600000858306885,16490500.0,2.6600000858306885
2020-09-18,2.700000047683716,2.6500000953674316,2.6500000953674316,2.700000047683716,10365800.0,2.700000047683716
2020-09-21,2.740000009536743,2.690000057220459,2.700000047683716,2.7200000286102295,11976500.0,2.7200000286102295
2020-09-22,2.7100000381469727,2.6600000858306885,2.690000057220459,2.6700000762939453,7765191.0,2.6700000762939453
2020-09-23,2.700000047683716,2.6600000858306885,2.6600000858306885,2.6700000762939453,6261702.0,2.6700000762939453
2020-09-24,2.6700000762939453,2.5799999237060547,2.6700000762939453,2.5899999141693115,10346400.0,2.5899999141693115
2020-09-25,2.609999895095825,2.559999942779541,2.5799999237060547,2.569999933242798,6483900.0,2.569999933242798
2020-09-28,2.5999999046325684,2.569999933242798,2.5799999237060547,2.5899999141693115,4720500.0,2.5899999141693115
2020-09-29,2.6500000953674316,2.5799999237060547,2.5999999046325684,2.609999895095825,6131000.0,2.609999895095825
2020-09-30,2.630000114440918,2.5799999237060547,2.609999895095825,2.5899999141693115,5195200.0,2.5899999141693115
2020-10-09,2.6600000858306885,2.5799999237060547,2.619999885559082,2.6600000858306885,8862610.0,2.6600000858306885
2020-10-12,2.7799999713897705,2.640000104904175,2.6600000858306885,2.759999990463257,18028943.0,2.759999990463257
2020-10-13,2.75,2.700000047683716,2.75,2.7100000381469727,9209306.0,2.7100000381469727
2020-10-14,2.759999990463257,2.6700000762939453,2.7200000286102295,2.759999990463257,12543101.0,2.759999990463257
2020-10-15,2.7899999618530273,2.690000057220459,2.7899999618530273,2.700000047683716,11161300.0,2.700000047683716
2020-10-16,2.7300000190734863,2.680000066757202,2.690000057220459,2.7100000381469727,7684600.0,2.7100000381469727
2020-10-19,2.7300000190734863,2.6700000762939453,2.7100000381469727,2.680000066757202,6207401.0,2.680000066757202
2020-10-20,2.680000066757202,2.619999885559082,2.6600000858306885,2.6700000762939453,7605794.0,2.6700000762939453
2020-10-21,2.6600000858306885,2.630000114440918,2.6500000953674316,2.640000104904175,4652900.0,2.640000104904175
2020-10-22,2.640000104904175,2.609999895095825,2.630000114440918,2.619999885559082,4852495.0,2.619999885559082
2020-10-23,2.640000104904175,2.5999999046325684,2.619999885559082,2.609999895095825,5199300.0,2.609999895095825
2020-10-26,2.619999885559082,2.5799999237060547,2.609999895095825,2.5999999046325684,3397808.0,2.5999999046325684
2020-10-27,2.5999999046325684,2.5799999237060547,2.5899999141693115,2.5899999141693115,1912695.0,2.5899999141693115