Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.900000095367432,5.599999904632568,5.893330097198486,5.653329849243164,24087988.0,4.463074207305908
2010-01-05,5.666669845581055,5.400000095367432,5.666669845581055,5.526669979095459,25598488.0,4.363081932067871
2010-01-06,5.639999866485596,5.453330039978027,5.533329963684082,5.539999961853027,21374841.0,4.373605251312256
2010-01-07,5.546669960021973,5.393330097198486,5.519999980926514,5.420000076293945,16819720.0,4.278870582580566
2010-01-08,5.519999980926514,5.386670112609863,5.433330059051514,5.506669998168945,12326172.0,4.347292423248291
2010-01-11,5.559999942779541,5.333330154418945,5.533329963684082,5.386670112609863,15181371.0,4.25255823135376
2010-01-12,5.493330001831055,5.333330154418945,5.360000133514404,5.486670017242432,12336168.0,4.331503391265869
2010-01-13,5.413330078125,5.233329772949219,5.386670112609863,5.320000171661377,19879923.0,4.199924468994141
2010-01-14,5.346670150756836,5.239999771118164,5.28000020980835,5.320000171661377,13183005.0,4.199924468994141
2010-01-15,5.493330001831055,5.320000171661377,5.326670169830322,5.406670093536377,21425468.0,4.268346309661865
2010-01-18,5.586669921875,5.380000114440918,5.420000076293945,5.566669940948486,23890302.0,4.394659996032715
2010-01-19,5.579999923706055,5.480000019073486,5.513329982757568,5.513329982757568,16303482.0,4.352550506591797
2010-01-20,5.553329944610596,5.266670227050781,5.539999961853027,5.28000020980835,15660426.0,4.168345928192139
2010-01-21,5.400000095367432,5.266670227050781,5.28000020980835,5.360000133514404,8461806.0,4.231502532958984
2010-01-22,5.353330135345459,5.119999885559082,5.333330154418945,5.179999828338623,10318131.0,4.089399814605713
2010-01-25,5.199999809265137,5.086669921875,5.159999847412109,5.126669883728027,5229291.0,4.047297477722168
2010-01-26,5.159999847412109,4.733329772949219,5.099999904632568,4.786670207977295,10460896.0,3.778881311416626
2010-01-27,4.846670150756836,4.659999847412109,4.786670207977295,4.733329772949219,7975143.0,3.736771583557129
2010-01-28,4.786670207977295,4.686669826507568,4.733329772949219,4.773330211639404,5465482.0,3.7683510780334473
2010-01-29,4.833330154418945,4.713329792022705,4.806670188903809,4.726669788360596,9189411.0,3.7315139770507812
2010-02-01,4.873330116271973,4.573329925537109,4.666669845581055,4.840000152587891,11980708.0,3.820983409881592
2010-02-02,4.900000095367432,4.739999771118164,4.833330154418945,4.746669769287109,7822442.0,3.747302532196045
2010-02-03,4.853330135345459,4.606669902801514,4.746669769287109,4.833330154418945,8562856.0,3.8157174587249756
2010-02-04,4.966670036315918,4.773330211639404,4.800000190734863,4.933330059051514,14040258.0,3.8946638107299805
2010-02-05,4.893330097198486,4.733329772949219,4.833330154418945,4.78000020980835,7878158.0,3.7736153602600098
2010-02-08,4.926670074462891,4.71999979019165,4.773330211639404,4.86667013168335,6778540.0,3.842038631439209
2010-02-09,4.980000019073486,4.826670169830322,4.920000076293945,4.860000133514404,8799855.0,3.8367726802825928
2010-02-10,4.920000076293945,4.786670207977295,4.873330116271973,4.853330135345459,6114506.0,3.831507682800293
2010-02-11,4.906670093536377,4.826670169830322,4.86667013168335,4.846670150756836,4486078.0,3.826249361038208
2010-02-12,4.900000095367432,4.846670150756836,4.860000133514404,4.873330116271973,3681926.0,3.8472964763641357
2010-02-22,4.873330116271973,4.873330116271973,4.873330116271973,4.873330116271973,0.0,3.8472964763641357
2010-02-23,4.813330173492432,4.666669845581055,4.800000190734863,4.753330230712891,7503302.0,3.7525618076324463
2010-02-24,4.873330116271973,4.666669845581055,4.71999979019165,4.86667013168335,11709386.0,3.842038631439209
2010-02-25,5.059999942779541,4.86667013168335,4.86667013168335,5.053329944610596,19729833.0,3.989398717880249
2010-02-26,5.113329887390137,5.019999980926514,5.053329944610596,5.039999961853027,14531722.0,3.978874683380127
2010-03-01,5.079999923706055,4.960000038146973,5.053329944610596,5.059999942779541,14265006.0,3.994664192199707
2010-03-02,5.159999847412109,5.039999961853027,5.066669940948486,5.126669883728027,16936966.0,4.047297477722168
2010-03-03,5.126669883728027,5.013329982757568,5.099999904632568,5.113329887390137,12531764.0,4.036766052246094
2010-03-04,5.21999979019165,4.966670036315918,5.119999885559082,5.053329944610596,15501819.0,3.989398717880249
2010-03-05,5.559999942779541,5.186669826507568,5.400000095367432,5.193329811096191,63296163.0,4.099923133850098
2010-03-08,5.246669769287109,4.980000019073486,5.059999942779541,5.21999979019165,36659594.0,4.120977401733398
2010-03-09,5.36667013168335,5.059999942779541,5.139999866485596,5.253330230712891,31480026.0,4.14729118347168
2010-03-10,5.253330230712891,5.066669940948486,5.21999979019165,5.119999885559082,17517666.0,4.042032241821289
2010-03-11,5.179999828338623,5.026669979095459,5.086669921875,5.073329925537109,9829406.0,4.00518798828125
2010-03-12,5.093329906463623,4.953330039978027,5.059999942779541,4.966670036315918,9602073.0,3.9209845066070557
2010-03-15,4.993330001831055,4.853330135345459,4.946670055389404,4.933330059051514,8734646.0,3.8946638107299805
2010-03-16,5.0,4.886670112609863,4.933330059051514,4.966670036315918,5295639.0,3.9209845066070557
2010-03-17,5.079999923706055,4.960000038146973,4.980000019073486,5.059999942779541,12806637.0,3.994664192199707
2010-03-18,5.159999847412109,5.059999942779541,5.099999904632568,5.113329887390137,14073464.0,4.036766052246094
2010-03-19,5.226669788360596,5.13332986831665,5.159999847412109,5.159999847412109,12674496.0,4.073610305786133
2010-03-22,5.186669826507568,5.086669921875,5.166669845581055,5.153329849243164,10129158.0,4.068344593048096
2010-03-23,5.199999809265137,5.093329906463623,5.153329849243164,5.153329849243164,13088136.0,4.068344593048096
2010-03-24,5.179999828338623,5.099999904632568,5.153329849243164,5.113329887390137,9230654.0,4.036766052246094
2010-03-25,5.099999904632568,4.946670055389404,5.099999904632568,4.973330020904541,9566090.0,3.9262423515319824
2010-03-26,5.053329944610596,4.933330059051514,4.973330020904541,5.039999961853027,6375164.0,3.978874683380127
2010-03-29,5.199999809265137,5.059999942779541,5.066669940948486,5.173329830169678,14287686.0,4.084133625030518
2010-03-30,5.21999979019165,5.13332986831665,5.199999809265137,5.186669826507568,12242414.0,4.09466552734375
2010-03-31,5.253330230712891,5.119999885559082,5.193329811096191,5.21999979019165,18127804.0,4.120977401733398
2010-04-01,5.346670150756836,5.199999809265137,5.21999979019165,5.320000171661377,21893298.0,4.199924468994141
2010-04-02,5.426670074462891,5.313330173492432,5.326670169830322,5.36667013168335,21808624.0,4.23676872253418
2010-04-06,5.393330097198486,5.239999771118164,5.36667013168335,5.260000228881836,19741659.0,4.152556896209717
2010-04-07,5.28000020980835,5.159999847412109,5.266670227050781,5.226669788360596,12396276.0,4.126243591308594
2010-04-08,5.253330230712891,5.13332986831665,5.199999809265137,5.159999847412109,12324874.0,4.073610305786133
2010-04-09,5.199999809265137,5.13332986831665,5.173329830169678,5.193329811096191,13923284.0,4.099923133850098
2010-04-12,5.226669788360596,4.993330001831055,5.199999809265137,5.019999980926514,26620926.0,3.9630863666534424
2010-04-13,5.066669940948486,4.920000076293945,5.006669998168945,5.046669960021973,14089146.0,3.9841411113739014
2010-04-14,5.053329944610596,4.993330001831055,5.019999980926514,5.039999961853027,9599126.0,3.978874683380127
2010-04-15,5.039999961853027,4.900000095367432,5.039999961853027,4.940000057220459,12859569.0,3.8999290466308594
2010-04-16,4.946670055389404,4.806670188903809,4.940000057220459,4.886670112609863,9290846.0,3.8578271865844727
2010-04-19,4.886670112609863,4.886670112609863,4.886670112609863,4.886670112609863,0.0,3.8578271865844727
2010-04-20,4.553329944610596,4.400000095367432,4.440000057220459,4.400000095367432,24561174.0,3.473621129989624
2010-04-21,4.526669979095459,4.326670169830322,4.393330097198486,4.486670017242432,38933768.0,3.542044162750244
2010-04-22,4.460000038146973,4.326670169830322,4.433330059051514,4.373330116271973,21267560.0,3.4525668621063232
2010-04-23,4.433330059051514,4.340000152587891,4.36667013168335,4.360000133514404,12592912.0,3.4420430660247803
2010-04-26,4.373330116271973,4.266670227050781,4.353330135345459,4.306670188903809,9727302.0,3.3999409675598145
2010-04-27,4.313330173492432,4.146669864654541,4.306670188903809,4.246669769287109,14082768.0,3.3525731563568115
2010-04-28,4.28000020980835,4.153329849243164,4.193329811096191,4.226669788360596,6711104.0,3.3367841243743896
2010-04-29,4.246669769287109,4.113329887390137,4.179999828338623,4.113329887390137,11980802.0,3.247307300567627
2010-04-30,4.126669883728027,3.880000114440918,4.106669902801514,3.9466700553894043,10984372.0,3.1157360076904297
2010-05-04,3.906670093536377,3.653330087661743,3.8666698932647705,3.6866700649261475,16091730.0,2.9104766845703125
2010-05-05,3.8399999141693115,3.586669921875,3.653330087661743,3.799999952316284,18665638.0,2.999945640563965
2010-05-06,3.759999990463257,3.5466699600219727,3.740000009536743,3.5799999237060547,15878396.0,2.8262643814086914
2010-05-07,3.680000066757202,3.473330020904541,3.5133299827575684,3.6266698837280273,10886356.0,2.8631083965301514
2010-05-10,3.786669969558716,3.593329906463623,3.593329906463623,3.7466700077056885,13831638.0,2.9578440189361572
2010-05-11,3.826669931411743,3.64667010307312,3.826669931411743,3.6866700649261475,10366094.0,2.9104766845703125
2010-05-12,3.9866700172424316,3.533329963684082,3.653330087661743,3.913330078125,30945744.0,3.0894150733947754
2010-05-13,3.906670093536377,3.766669988632202,3.833329916000366,3.9000000953674316,16349919.0,3.0788912773132324
2010-05-14,3.859999895095825,3.733330011367798,3.8066699504852295,3.7466700077056885,16199536.0,2.9578440189361572
2010-05-17,3.700000047683716,3.4866700172424316,3.700000047683716,3.6333301067352295,14411686.0,2.868366241455078
2010-05-18,3.906670093536377,3.5199999809265137,3.5799999237060547,3.8399999141693115,31461544.0,3.031524181365967
2010-05-19,3.8133299350738525,3.64667010307312,3.7533299922943115,3.6933300495147705,18527650.0,2.915734052658081
2010-05-20,3.726670026779175,3.5733299255371094,3.6333301067352295,3.5733299255371094,9520300.0,2.8209989070892334
2010-05-21,3.713330030441284,3.4533300399780273,3.4800000190734863,3.673330068588257,12716790.0,2.8999452590942383
2010-05-24,3.913330078125,3.666670083999634,3.733330011367798,3.85332989692688,23407311.0,3.0420475006103516
2010-05-25,3.8133299350738525,3.6866700649261475,3.786669969558716,3.766669988632202,11247448.0,3.012725830078125
2010-05-26,3.8066699504852295,3.700000047683716,3.733330011367798,3.773329973220825,7167256.0,3.018052339553833
2010-05-27,3.85332989692688,3.653330087661743,3.740000009536743,3.8066699504852295,11364014.0,3.0447189807891846
2010-05-28,3.846669912338257,3.7200000286102295,3.826669931411743,3.740000009536743,10340066.0,2.991393566131592
2010-05-31,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,2.991393566131592
2010-06-01,3.640000104904175,3.466670036315918,3.5666699409484863,3.526669979095459,11790984.0,2.8207645416259766
2010-06-02,3.6133298873901367,3.5066699981689453,3.5133299827575684,3.5999999046325684,6602804.0,2.8794164657592773
2010-06-03,3.6333301067352295,3.5066699981689453,3.6133298873901367,3.5133299827575684,6770618.0,2.8100950717926025
2010-06-04,3.593329906463623,3.4800000190734863,3.4800000190734863,3.5533299446105957,5118078.0,2.842088222503662
2010-06-07,3.5733299255371094,3.4800000190734863,3.5066699981689453,3.5133299827575684,5377560.0,2.8100950717926025
2010-06-08,3.5466699600219727,3.4866700172424316,3.526669979095459,3.5199999809265137,4242632.0,2.815429449081421
2010-06-09,3.6933300495147705,3.5133299827575684,3.533329963684082,3.6600000858306885,13612478.0,2.9274070262908936
2010-06-10,3.640000104904175,3.5733299255371094,3.6333301067352295,3.5733299255371094,7576506.0,2.8580849170684814
2010-06-11,3.6133298873901367,3.5666699409484863,3.5999999046325684,3.5733299255371094,4725501.0,2.8580849170684814
2010-06-15,3.5733299255371094,3.5733299255371094,3.5733299255371094,3.5733299255371094,0.0,2.8580849170684814
2010-06-17,3.64667010307312,3.5799999237060547,3.5799999237060547,3.593329906463623,4781340.0,2.874081611633301
2010-06-18,3.680000066757202,3.526669979095459,3.593329906463623,3.5399999618530273,7477630.0,2.8314263820648193
2010-06-21,3.7466700077056885,3.5466699600219727,3.5733299255371094,3.726670026779175,16034223.0,2.9807322025299072
2010-06-22,3.740000009536743,3.673330068588257,3.726670026779175,3.726670026779175,11858080.0,2.9807322025299072
2010-06-23,3.759999990463257,3.640000104904175,3.700000047683716,3.706670045852661,7900797.0,2.964735507965088
2010-06-24,3.759999990463257,3.666670083999634,3.700000047683716,3.713330030441284,7931862.0,2.970062255859375
2010-06-25,3.706670045852661,3.5533299446105957,3.706670045852661,3.593329906463623,6574047.0,2.874081611633301
2010-06-28,3.6066699028015137,3.4333300590515137,3.593329906463623,3.466670036315918,9182042.0,2.7727739810943604
2010-06-29,3.5199999809265137,3.2200000286102295,3.4800000190734863,3.2533299922943115,10333616.0,2.6021366119384766
2010-06-30,3.2466700077056885,3.1333301067352295,3.233330011367798,3.153330087661743,4644216.0,2.52215313911438
2010-07-01,3.293329954147339,3.153330087661743,3.153330087661743,3.266669988632202,11554365.0,2.6128063201904297
2010-07-02,3.5666699409484863,3.14667010307312,3.273329973220825,3.3866701126098633,15013239.0,2.708787441253662
2010-07-05,3.3666698932647705,3.226670026779175,3.3133299350738525,3.3066699504852295,7972227.0,2.6448001861572266
2010-07-06,3.3866701126098633,3.273329973220825,3.293329954147339,3.346669912338257,6576332.0,2.676793336868286
2010-07-07,3.35332989692688,3.299999952316284,3.3399999141693115,3.3399999141693115,4582412.0,2.6714589595794678
2010-07-08,3.4200000762939453,3.3399999141693115,3.3666698932647705,3.35332989692688,5215772.0,2.6821205615997314
2010-07-09,3.4533300399780273,3.299999952316284,3.3399999141693115,3.413330078125,8338840.0,2.7301108837127686
2010-07-12,3.6333301067352295,3.406670093536377,3.4266700744628906,3.526669979095459,16969504.0,2.8207645416259766
2010-07-13,3.4800000190734863,3.299999952316284,3.473330020904541,3.333329916000366,17107298.0,2.666123867034912
2010-07-14,3.4266700744628906,3.346669912338257,3.35332989692688,3.380000114440918,7167732.0,2.7034525871276855
2010-07-15,3.4533300399780273,3.333329916000366,3.3733301162719727,3.333329916000366,5613376.0,2.666123867034912
2010-07-16,3.3733301162719727,3.2799999713897705,3.333329916000366,3.359999895095825,4322266.0,2.687455654144287
2010-07-19,3.4600000381469727,3.3066699504852295,3.3066699504852295,3.4266700744628906,8689230.0,2.740780830383301
2010-07-20,3.533329963684082,3.4200000762939453,3.4333300590515137,3.5133299827575684,12510440.0,2.8100950717926025
2010-07-21,3.5799999237060547,3.4933300018310547,3.5133299827575684,3.5733299255371094,15427878.0,2.8580849170684814
2010-07-22,3.6866700649261475,3.526669979095459,3.5466699600219727,3.680000066757202,23721046.0,2.943403959274292
2010-07-23,3.706670045852661,3.5799999237060547,3.653330087661743,3.6600000858306885,12923582.0,2.9274070262908936
2010-07-26,3.700000047683716,3.6066699028015137,3.6600000858306885,3.666670083999634,12107722.0,2.932742118835449
2010-07-27,3.6866700649261475,3.593329906463623,3.6333301067352295,3.619999885559082,10412954.0,2.8954131603240967
2010-07-28,3.766669988632202,3.593329906463623,3.619999885559082,3.740000009536743,20796476.0,2.991393566131592
2010-07-29,3.85332989692688,3.733330011367798,3.7533299922943115,3.799999952316284,20611068.0,3.039384365081787
2010-07-30,3.973330020904541,3.740000009536743,3.7799999713897705,3.9200000762939453,26706042.0,3.1353652477264404
2010-08-02,4.053329944610596,3.906670093536377,3.966670036315918,3.9466700553894043,25732932.0,3.156696319580078
2010-08-03,4.013329982757568,3.8666698932647705,3.9466700553894043,3.8733301162719727,19372882.0,3.098036289215088
2010-08-04,3.9000000953674316,3.733330011367798,3.8666698932647705,3.8666698932647705,16483372.0,3.0927090644836426
2010-08-05,3.8666698932647705,3.7533299922943115,3.8666698932647705,3.799999952316284,13588534.0,3.039384365081787
2010-08-06,3.8133299350738525,3.640000104904175,3.7799999713897705,3.8133299350738525,16561940.0,3.050045967102051
2010-08-09,3.8666698932647705,3.773329973220825,3.786669969558716,3.846669912338257,15341163.0,3.0767123699188232
2010-08-10,3.9000000953674316,3.7200000286102295,3.833329916000366,3.733330011367798,12930758.0,2.9860587120056152
2010-08-11,3.8133299350738525,3.6933300495147705,3.733330011367798,3.8066699504852295,9183008.0,3.0447189807891846
2010-08-12,3.9333300590515137,3.700000047683716,3.766669988632202,3.833329916000366,20562358.0,3.06604266166687
2010-08-13,3.9266700744628906,3.773329973220825,3.8399999141693115,3.913330078125,15179469.0,3.1300299167633057
2010-08-16,4.053329944610596,3.880000114440918,3.880000114440918,4.026669979095459,23244354.0,3.2206838130950928
2010-08-17,4.053329944610596,3.9466700553894043,4.053329944610596,4.013329982757568,17546618.0,3.2100138664245605
2010-08-18,4.013329982757568,3.9200000762939453,4.0,3.966670036315918,13749278.0,3.1726930141448975
2010-08-19,3.9933300018310547,3.9000000953674316,3.9600000381469727,3.9333300590515137,11240882.0,3.146026849746704
2010-08-20,3.9266700744628906,3.773329973220825,3.9000000953674316,3.786669969558716,13020813.0,3.0287225246429443
2010-08-23,3.826669931411743,3.726670026779175,3.786669969558716,3.7533299922943115,10884348.0,3.0020556449890137
2010-08-24,3.880000114440918,3.726670026779175,3.733330011367798,3.826669931411743,12049563.0,3.060715675354004
2010-08-25,3.819999933242798,3.64667010307312,3.793329954147339,3.653330087661743,13407446.0,2.922071933746338
2010-08-26,3.713330030441284,3.6266698837280273,3.680000066757202,3.673330068588257,9453848.0,2.9380688667297363
2010-08-27,3.706670045852661,3.640000104904175,3.6866700649261475,3.700000047683716,5475318.0,2.9594006538391113
2010-08-30,3.7799999713897705,3.706670045852661,3.713330030441284,3.7533299922943115,7501448.0,3.0020556449890137
2010-08-31,3.85332989692688,3.733330011367798,3.733330011367798,3.8399999141693115,9839930.0,3.0713775157928467
2010-09-01,3.826669931411743,3.7200000286102295,3.819999933242798,3.773329973220825,9917265.0,3.018052339553833
2010-09-02,3.85332989692688,3.726670026779175,3.7799999713897705,3.799999952316284,14657324.0,3.039384365081787
2010-09-03,3.793329954147339,3.700000047683716,3.773329973220825,3.759999990463257,12155348.0,3.0073904991149902
2010-09-06,3.85332989692688,3.6866700649261475,3.759999990463257,3.8399999141693115,17364540.0,3.0713775157928467
2010-09-07,3.9866700172424316,3.8066699504852295,3.9866700172424316,3.846669912338257,15939520.0,3.0767123699188232
2010-09-08,3.833329916000366,3.773329973220825,3.8066699504852295,3.819999933242798,10779560.0,3.0553808212280273
2010-09-09,3.8133299350738525,3.6866700649261475,3.8133299350738525,3.700000047683716,10235079.0,2.9594006538391113
2010-09-10,3.759999990463257,3.64667010307312,3.7200000286102295,3.7466700077056885,7795629.0,2.9967288970947266
2010-09-13,3.8399999141693115,3.7200000286102295,3.8133299350738525,3.799999952316284,11339512.0,3.039384365081787
2010-09-14,3.9000000953674316,3.726670026779175,3.773329973220825,3.8133299350738525,34757406.0,3.050045967102051
2010-09-15,3.793329954147339,3.700000047683716,3.786669969558716,3.706670045852661,13973354.0,2.964735507965088
2010-09-16,3.726670026779175,3.5533299446105957,3.700000047683716,3.5999999046325684,10453257.0,2.8794164657592773
2010-09-17,3.6333301067352295,3.5733299255371094,3.593329906463623,3.5999999046325684,5414811.0,2.8794164657592773
2010-09-20,3.6333301067352295,3.5066699981689453,3.6066699028015137,3.526669979095459,5817746.0,2.8207645416259766
2010-09-21,3.5533299446105957,3.4800000190734863,3.5399999618530273,3.5,4220085.0,2.7994325160980225
2010-09-27,3.5799999237060547,3.473330020904541,3.5133299827575684,3.5666699409484863,5390706.0,2.8527584075927734
2010-09-28,3.586669921875,3.4933300018310547,3.5533299446105957,3.533329963684082,5503878.0,2.8260915279388428
2010-09-29,3.5466699600219727,3.4533300399780273,3.526669979095459,3.466670036315918,3542970.0,2.7727739810943604
2010-09-30,3.6333301067352295,3.3866701126098633,3.4333300590515137,3.5666699409484863,10109198.0,2.8527584075927734
2010-10-08,3.653330087661743,3.526669979095459,3.533329963684082,3.5999999046325684,11072042.0,2.8794164657592773
2010-10-11,3.7200000286102295,3.5799999237060547,3.5999999046325684,3.680000066757202,11836083.0,2.943403959274292
2010-10-12,3.7200000286102295,3.640000104904175,3.6600000858306885,3.666670083999634,8003144.0,2.932742118835449
2010-10-13,3.85332989692688,3.653330087661743,3.673330068588257,3.786669969558716,20397357.0,3.0287225246429443
2010-10-14,3.8066699504852295,3.653330087661743,3.8066699504852295,3.666670083999634,13321772.0,2.932742118835449
2010-10-15,3.673330068588257,3.673330068588257,3.673330068588257,3.673330068588257,0.0,2.9380688667297363
2010-10-18,3.673330068588257,3.673330068588257,3.673330068588257,3.673330068588257,0.0,2.9380688667297363
2010-10-19,3.673330068588257,3.673330068588257,3.673330068588257,3.673330068588257,0.0,2.9380688667297363
2010-10-20,3.673330068588257,3.673330068588257,3.673330068588257,3.673330068588257,0.0,2.9380688667297363
2010-10-21,3.7200000286102295,3.5533299446105957,3.700000047683716,3.619999885559082,13083801.0,2.8954131603240967
2010-10-22,3.653330087661743,3.5799999237060547,3.6133298873901367,3.619999885559082,9710628.0,2.8954131603240967
2010-10-25,3.680000066757202,3.593329906463623,3.5999999046325684,3.673330068588257,14088831.0,2.9380688667297363
2010-10-26,3.773329973220825,3.640000104904175,3.666670083999634,3.733330011367798,18429568.0,2.9860587120056152
2010-10-27,3.826669931411743,3.6866700649261475,3.7200000286102295,3.6933300495147705,17147700.0,2.9540655612945557
2010-10-28,3.786669969558716,3.680000066757202,3.6866700649261475,3.773329973220825,13331774.0,3.018052339553833
2010-10-29,3.786669969558716,3.680000066757202,3.6866700649261475,3.6866700649261475,10926591.0,2.9487388134002686
2010-11-01,3.713330030441284,3.653330087661743,3.6866700649261475,3.700000047683716,13187324.0,2.9594006538391113
2010-11-02,3.773329973220825,3.64667010307312,3.6933300495147705,3.740000009536743,20462178.0,2.991393566131592
2010-11-03,3.8666698932647705,3.7200000286102295,3.740000009536743,3.819999933242798,28919142.0,3.0553808212280273
2010-11-04,3.859999895095825,3.759999990463257,3.8066699504852295,3.833329916000366,17643244.0,3.06604266166687
2010-11-05,3.9266700744628906,3.799999952316284,3.846669912338257,3.9000000953674316,25951712.0,3.119368314743042
2010-11-08,4.113329887390137,3.9266700744628906,3.9266700744628906,4.079999923706055,38275302.0,3.263338327407837
2010-11-09,4.226669788360596,4.033329963684082,4.053329944610596,4.106669902801514,33159412.0,3.284670352935791
2010-11-10,4.079999923706055,3.906670093536377,4.059999942779541,3.9533300399780273,27525312.0,3.1620230674743652
2010-11-11,4.059999942779541,3.9200000762939453,3.9200000762939453,3.9333300590515137,18411862.0,3.146026849746704
2010-11-12,3.966670036315918,3.6333301067352295,3.906670093536377,3.6933300495147705,19789179.0,2.9540655612945557
2010-11-15,3.759999990463257,3.673330068588257,3.700000047683716,3.7466700077056885,8526580.0,2.9967288970947266
2010-11-16,3.7799999713897705,3.526669979095459,3.7466700077056885,3.5466699600219727,13177425.0,2.836761474609375
2010-11-17,3.586669921875,3.473330020904541,3.526669979095459,3.5066699981689453,8121010.0,2.804767608642578
2010-11-18,3.5799999237060547,3.5,3.5666699409484863,3.526669979095459,7378750.0,2.8207645416259766
2010-11-19,3.5533299446105957,3.4466700553894043,3.533329963684082,3.533329963684082,7249524.0,2.8260915279388428
2010-11-22,3.6333301067352295,3.4866700172424316,3.5199999809265137,3.586669921875,9924060.0,2.8687548637390137
2010-11-23,3.5733299255371094,3.4333300590515137,3.5733299255371094,3.473330020904541,6797608.0,2.7781012058258057
2010-11-24,3.533329963684082,3.4466700553894043,3.466670036315918,3.5199999809265137,5805909.0,2.815429449081421
2010-11-25,3.6333301067352295,3.5,3.533329963684082,3.5999999046325684,10714428.0,2.8794164657592773
2010-11-26,3.5999999046325684,3.5,3.586669921875,3.526669979095459,6494820.0,2.8207645416259766
2010-11-29,3.6133298873901367,3.473330020904541,3.526669979095459,3.6133298873901367,8779378.0,2.89007830619812
2010-11-30,3.64667010307312,3.4533300399780273,3.5999999046325684,3.533329963684082,10267998.0,2.8260915279388428
2010-12-01,3.6266698837280273,3.5,3.526669979095459,3.619999885559082,7174456.0,2.8954131603240967
2010-12-02,3.773329973220825,3.5999999046325684,3.640000104904175,3.740000009536743,20674376.0,2.991393566131592
2010-12-03,3.8066699504852295,3.680000066757202,3.726670026779175,3.713330030441284,12865776.0,2.970062255859375
2010-12-06,3.733330011367798,3.6133298873901367,3.706670045852661,3.6333301067352295,8515720.0,2.9060752391815186
2010-12-07,3.7466700077056885,3.5533299446105957,3.619999885559082,3.726670026779175,9633066.0,2.9807322025299072
2010-12-08,3.7799999713897705,3.64667010307312,3.726670026779175,3.7200000286102295,13954708.0,2.9753973484039307
2010-12-09,3.833329916000366,3.6266698837280273,3.6933300495147705,3.6933300495147705,30750420.0,2.9540655612945557
2010-12-10,3.799999952316284,3.586669921875,3.726670026779175,3.5999999046325684,29119082.0,2.8794164657592773
2010-12-13,3.640000104904175,3.5399999618530273,3.593329906463623,3.6333301067352295,17684612.0,2.9060752391815186
2010-12-14,3.6266698837280273,3.5799999237060547,3.6066699028015137,3.6133298873901367,12034582.0,2.89007830619812
2010-12-15,3.640000104904175,3.5466699600219727,3.6266698837280273,3.559999942779541,11321865.0,2.8474230766296387
2010-12-16,3.6600000858306885,3.559999942779541,3.5666699409484863,3.6066699028015137,14155473.0,2.884751558303833
2010-12-17,3.6066699028015137,3.5533299446105957,3.6066699028015137,3.5799999237060547,6276429.0,2.863420009613037
2010-12-20,3.619999885559082,3.4800000190734863,3.586669921875,3.586669921875,12667952.0,2.8687548637390137
2010-12-21,3.7533299922943115,3.5533299446105957,3.586669921875,3.713330030441284,21354268.0,2.970062255859375
2010-12-22,3.819999933242798,3.640000104904175,3.706670045852661,3.666670083999634,16484518.0,2.932742118835449
2010-12-23,3.6933300495147705,3.5666699409484863,3.640000104904175,3.5733299255371094,10414100.0,2.8580849170684814
2010-12-24,3.6266698837280273,3.5199999809265137,3.5466699600219727,3.586669921875,9073167.0,2.8687548637390137
2010-12-27,3.5999999046325684,3.4533300399780273,3.5799999237060547,3.466670036315918,7949648.0,2.7727739810943604
2010-12-28,3.4933300018310547,3.259999990463257,3.466670036315918,3.286669969558716,7900198.0,2.628803014755249
2010-12-29,3.326669931411743,3.233330011367798,3.3066699504852295,3.3066699504852295,5902580.0,2.6448001861572266
2010-12-30,3.319999933242798,3.240000009536743,3.3066699504852295,3.2533299922943115,5112592.0,2.6021366119384766
2010-12-31,3.299999952316284,3.2466700077056885,3.2533299922943115,3.299999952316284,4796886.0,2.639464855194092
2011-01-04,3.440000057220459,3.293329954147339,3.333329916000366,3.413330078125,8910104.0,2.7301108837127686
2011-01-05,3.4333300590515137,3.359999895095825,3.3933300971984863,3.380000114440918,5139046.0,2.7034525871276855
2011-01-06,3.4600000381469727,3.3733301162719727,3.3733301162719727,3.4200000762939453,6280114.0,2.735445737838745
2011-01-07,3.5199999809265137,3.4000000953674316,3.413330078125,3.4466700553894043,8325213.0,2.756777286529541
2011-01-10,3.4933300018310547,3.333329916000366,3.440000057220459,3.346669912338257,5470428.0,2.676793336868286
2011-01-11,3.4333300590515137,3.319999933242798,3.346669912338257,3.4266700744628906,5335155.0,2.740780830383301
2011-01-12,3.4866700172424316,3.3933300971984863,3.4266700744628906,3.440000057220459,6532432.0,2.7514426708221436
2011-01-13,3.466670036315918,3.4000000953674316,3.4333300590515137,3.4266700744628906,4839051.0,2.740780830383301
2011-01-14,3.4200000762939453,3.333329916000366,3.413330078125,3.3733301162719727,4212003.0,2.69811749458313
2011-01-17,3.35332989692688,3.240000009536743,3.3399999141693115,3.240000009536743,5468974.0,2.5914745330810547
2011-01-18,3.266669988632202,3.200000047683716,3.2466700077056885,3.2466700077056885,2867880.0,2.5968098640441895
2011-01-19,3.299999952316284,3.226670026779175,3.240000009536743,3.286669969558716,2711382.0,2.628803014755249
2011-01-20,3.286669969558716,3.1333301067352295,3.286669969558716,3.140000104904175,4368207.0,2.511491298675537
2011-01-21,3.273329973220825,3.1333301067352295,3.140000104904175,3.180000066757202,3546640.0,2.543484926223755
2011-01-24,3.2466700077056885,3.1600000858306885,3.180000066757202,3.206670045852661,3226964.0,2.56481671333313
2011-01-25,3.240000009536743,3.180000066757202,3.233330011367798,3.1933300495147705,2089454.0,2.5541465282440186
2011-01-26,3.233330011367798,3.166670083999634,3.166670083999634,3.226670026779175,1498636.0,2.58081316947937
2011-01-27,3.226670026779175,3.153330087661743,3.226670026779175,3.200000047683716,5046868.0,2.5594818592071533
2011-01-28,3.240000009536743,3.1933300495147705,3.1933300495147705,3.2200000286102295,3225078.0,2.5754785537719727
2011-01-31,3.240000009536743,3.1866700649261475,3.213330030441284,3.226670026779175,2994294.0,2.58081316947937
2011-02-01,3.2533299922943115,3.200000047683716,3.213330030441284,3.240000009536743,2940171.0,2.5914745330810547
2011-02-09,3.233330011367798,3.180000066757202,3.226670026779175,3.213330030441284,3227050.0,2.570143222808838
2011-02-10,3.2799999713897705,3.1866700649261475,3.213330030441284,3.273329973220825,4518092.0,2.618133544921875
2011-02-11,3.35332989692688,3.240000009536743,3.266669988632202,3.326669931411743,7494657.0,2.660797119140625
2011-02-14,3.380000114440918,3.2799999713897705,3.3133299350738525,3.359999895095825,6974301.0,2.687455654144287
2011-02-15,3.3866701126098633,3.293329954147339,3.359999895095825,3.3066699504852295,8608671.0,2.6448001861572266
2011-02-16,3.359999895095825,3.2799999713897705,3.319999933242798,3.359999895095825,9926422.0,2.687455654144287
2011-02-17,3.3733301162719727,3.299999952316284,3.346669912338257,3.333329916000366,7651926.0,2.666123867034912
2011-02-18,3.3933300971984863,3.3066699504852295,3.333329916000366,3.346669912338257,7807390.0,2.676793336868286
2011-02-21,3.380000114440918,3.3133299350738525,3.333329916000366,3.3733301162719727,8925819.0,2.69811749458313
2011-02-22,3.3733301162719727,3.259999990463257,3.359999895095825,3.2799999713897705,8063420.0,2.6234683990478516
2011-02-23,3.35332989692688,3.2466700077056885,3.2533299922943115,3.326669931411743,6545922.0,2.660797119140625
2011-02-24,3.4000000953674316,3.319999933242798,3.326669931411743,3.3733301162719727,8812383.0,2.69811749458313
2011-02-25,3.5,3.319999933242798,3.3933300971984863,3.4333300590515137,17504860.0,2.746107578277588
2011-02-28,3.4533300399780273,3.3866701126098633,3.413330078125,3.4533300399780273,10193890.0,2.7621042728424072
2011-03-01,3.4933300018310547,3.4200000762939453,3.4533300399780273,3.4466700553894043,11511956.0,2.756777286529541
2011-03-02,3.5,3.4266700744628906,3.4466700553894043,3.5,16859522.0,2.7994325160980225
2011-03-03,3.5133299827575684,3.4200000762939453,3.4933300018310547,3.4333300590515137,9224102.0,2.746107578277588
2011-03-04,3.5,3.3866701126098633,3.440000057220459,3.4933300018310547,10657358.0,2.794098138809204
2011-03-07,3.533329963684082,3.4866700172424316,3.4866700172424316,3.4933300018310547,11412822.0,2.794098138809204
2011-03-08,3.526669979095459,3.4600000381469727,3.5,3.5,9184070.0,2.7994325160980225
2011-03-09,3.5066699981689453,3.466670036315918,3.5,3.4933300018310547,8724543.0,2.794098138809204
2011-03-10,3.526669979095459,3.4200000762939453,3.4866700172424316,3.4933300018310547,14202080.0,2.794098138809204
2011-03-11,3.533329963684082,3.4533300399780273,3.5,3.4600000381469727,13638308.0,2.767439603805542
2011-03-14,3.4600000381469727,3.3866701126098633,3.4333300590515137,3.4266700744628906,9397070.0,2.740780830383301
2011-03-15,3.4200000762939453,3.286669969558716,3.413330078125,3.3399999141693115,10641027.0,2.6714589595794678
2011-03-16,3.5999999046325684,3.319999933242798,3.3399999141693115,3.5133299827575684,18209558.0,2.8100950717926025
2011-03-17,3.8666698932647705,3.4200000762939453,3.4533300399780273,3.8666698932647705,111048123.0,3.0927090644836426
2011-03-18,4.253330230712891,3.8133299350738525,3.8866701126098633,4.246669769287109,157991524.0,3.3966481685638428
2011-03-21,4.260000228881836,4.0,4.006669998168945,4.106669902801514,106759329.0,3.284670352935791
2011-03-22,4.13332986831665,3.966670036315918,4.106669902801514,4.099999904632568,74530884.0,3.2793357372283936
2011-03-23,4.5,4.026669979095459,4.079999923706055,4.313330173492432,106471936.0,3.4499645233154297
2011-03-24,4.300000190734863,4.146669864654541,4.233329772949219,4.21999979019165,64836381.0,3.3753159046173096
2011-03-25,4.36667013168335,4.173329830169678,4.21999979019165,4.206669807434082,57574714.0,3.364654302597046
2011-03-28,4.599999904632568,4.239999771118164,4.273330211639404,4.36667013168335,80209095.0,3.4926280975341797
2011-03-29,4.393330097198486,4.159999847412109,4.333330154418945,4.340000152587891,51215524.0,3.471296787261963
2011-03-30,4.360000133514404,4.079999923706055,4.306670188903809,4.093329906463623,39271508.0,3.274000406265259
2011-03-31,4.13332986831665,3.9466700553894043,4.046669960021973,3.9800000190734863,31495708.0,3.1833550930023193
2011-04-01,4.119999885559082,3.966670036315918,3.9800000190734863,4.099999904632568,21492550.0,3.2793357372283936
2011-04-06,4.106669902801514,4.006669998168945,4.059999942779541,4.073329925537109,19437069.0,3.2580037117004395
2011-04-07,4.340000152587891,4.099999904632568,4.119999885559082,4.179999828338623,37517679.0,3.343322277069092
2011-04-08,4.266670227050781,4.099999904632568,4.13332986831665,4.21999979019165,21821204.0,3.3753159046173096
2011-04-11,4.233329772949219,4.106669902801514,4.21999979019165,4.119999885559082,20851515.0,3.295332431793213
2011-04-12,4.139999866485596,4.066669940948486,4.079999923706055,4.113329887390137,21694864.0,3.2899975776672363
2011-04-13,4.153329849243164,4.006669998168945,4.086669921875,4.13332986831665,17205398.0,3.3059940338134766
2011-04-14,4.253330230712891,4.059999942779541,4.139999866485596,4.073329925537109,20377436.0,3.2580037117004395
2011-04-15,4.146669864654541,4.013329982757568,4.073329925537109,4.126669883728027,18380232.0,3.3006670475006104
2011-04-18,4.286670207977295,4.059999942779541,4.093329906463623,4.253330230712891,36102672.0,3.40197491645813
2011-04-19,4.559999942779541,4.206669807434082,4.226669788360596,4.440000057220459,66900015.0,3.551281452178955
2011-04-20,4.433330059051514,4.273330211639404,4.393330097198486,4.28000020980835,30174376.0,3.423306465148926
2011-04-21,4.373330116271973,4.213329792022705,4.340000152587891,4.260000228881836,24374943.0,3.4073100090026855
2011-04-22,4.246669769287109,4.159999847412109,4.246669769287109,4.186669826507568,17657258.0,3.3486573696136475
2011-04-25,4.199999809265137,4.086669921875,4.153329849243164,4.106669902801514,12814101.0,3.284670352935791
2011-04-26,4.239999771118164,4.099999904632568,4.113329887390137,4.13332986831665,16503357.0,3.3059940338134766
2011-04-27,4.146669864654541,3.7200000286102295,4.086669921875,3.799999952316284,36643928.0,3.039384365081787
2011-04-28,3.8866701126098633,3.666670083999634,3.799999952316284,3.726670026779175,20587944.0,2.9807322025299072
2011-04-29,3.9866700172424316,3.7200000286102295,3.726670026779175,3.9466700553894043,32255613.0,3.156696319580078
2011-05-03,3.9933300018310547,3.906670093536377,3.9533300399780273,3.966670036315918,14344610.0,3.1726930141448975
2011-05-04,4.013329982757568,3.8399999141693115,3.9266700744628906,3.880000114440918,24754820.0,3.1033716201782227
2011-05-05,3.9933300018310547,3.833329916000366,3.8666698932647705,3.973330020904541,26133567.0,3.1780202388763428
2011-05-06,3.9800000190734863,3.766669988632202,3.9333300590515137,3.906670093536377,26873841.0,3.1247029304504395
2011-05-09,3.913330078125,3.826669931411743,3.8866701126098633,3.859999895095825,11642944.0,3.087374448776245
2011-05-10,4.066669940948486,3.833329916000366,3.859999895095825,3.9800000190734863,23786961.0,3.1833550930023193
2011-05-12,4.099999904632568,3.913330078125,3.9600000381469727,3.973330020904541,20480811.0,3.1780202388763428
2011-05-13,4.113329887390137,3.9200000762939453,3.9800000190734863,4.086669921875,19964673.0,3.2686736583709717
2011-05-16,4.153329849243164,4.053329944610596,4.093329906463623,4.099999904632568,19737854.0,3.2793357372283936
2011-05-17,4.233329772949219,4.059999942779541,4.093329906463623,4.119999885559082,30129270.0,3.295332431793213
2011-05-18,4.166669845581055,4.039999961853027,4.099999904632568,4.093329906463623,17267938.0,3.274000406265259
2011-05-19,4.113329887390137,3.940000057220459,4.093329906463623,3.9466700553894043,18186156.0,3.156696319580078
2011-05-20,3.9866700172424316,3.913330078125,3.940000057220459,3.966670036315918,9480566.0,3.1726930141448975
2011-05-23,3.9333300590515137,3.7200000286102295,3.9333300590515137,3.7200000286102295,18352647.0,2.9753973484039307
2011-05-24,3.773329973220825,3.713330030441284,3.726670026779175,3.7200000286102295,7054618.0,2.9753973484039307
2011-05-25,3.7799999713897705,3.6866700649261475,3.733330011367798,3.7466700077056885,6540723.0,2.9967288970947266
2011-05-26,3.786669969558716,3.6133298873901367,3.766669988632202,3.6266698837280273,10059318.0,2.9007480144500732
2011-05-27,3.6266698837280273,3.266669988632202,3.619999885559082,3.3133299350738525,25320816.0,2.6501269340515137
2011-05-30,3.346669912338257,3.266669988632202,3.3066699504852295,3.3066699504852295,9622028.0,2.6448001861572266
2011-05-31,3.3866701126098633,3.293329954147339,3.319999933242798,3.380000114440918,6572208.0,2.7034525871276855
2011-06-01,3.4200000762939453,3.346669912338257,3.380000114440918,3.4000000953674316,6202012.0,2.719449281692505
2011-06-02,3.3666698932647705,3.266669988632202,3.359999895095825,3.319999933242798,8107768.0,2.6554620265960693
2011-06-03,3.4533300399780273,3.3133299350738525,3.319999933242798,3.413330078125,15939294.0,2.7301108837127686
2011-06-07,3.5199999809265137,3.3733301162719727,3.380000114440918,3.4933300018310547,19239075.0,2.794098138809204
2011-06-08,3.5399999618530273,3.4466700553894043,3.5066699981689453,3.5066699981689453,12428340.0,2.804767608642578
2011-06-09,3.5,3.3666698932647705,3.4866700172424316,3.3933300971984863,12054902.0,2.71411395072937
2011-06-10,3.5,3.3666698932647705,3.380000114440918,3.4000000953674316,8653264.0,2.719449281692505
2011-06-13,3.3866701126098633,3.259999990463257,3.3733301162719727,3.35332989692688,10228012.0,2.6821205615997314
2011-06-14,3.5,3.326669931411743,3.3399999141693115,3.406670093536377,12356242.0,2.7247838973999023
2011-06-15,3.4600000381469727,3.346669912338257,3.4266700744628906,3.380000114440918,6332552.0,2.7034525871276855
2011-06-16,3.3666698932647705,3.213330030441284,3.3399999141693115,3.2466700077056885,11466290.0,2.5968098640441895
2011-06-17,3.286669969558716,3.1866700649261475,3.259999990463257,3.206670045852661,6258843.0,2.56481671333313
2011-06-20,3.2466700077056885,3.1600000858306885,3.200000047683716,3.2200000286102295,4566150.0,2.5754785537719727
2011-06-21,3.286669969558716,3.213330030441284,3.233330011367798,3.266669988632202,5089248.0,2.6128063201904297
2011-06-22,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.233330011367798,3905188.0,2.5861399173736572
2011-06-23,3.319999933242798,3.173330068588257,3.2200000286102295,3.299999952316284,7877448.0,2.639464855194092
2011-06-24,3.380000114440918,3.266669988632202,3.293329954147339,3.359999895095825,9473988.0,2.7038421630859375
2011-06-27,3.4000000953674316,3.3399999141693115,3.3399999141693115,3.35332989692688,7439648.0,2.6984751224517822
2011-06-28,3.3933300971984863,3.326669931411743,3.35332989692688,3.3733301162719727,6088888.0,2.714569568634033
2011-06-29,3.380000114440918,3.286669969558716,3.3733301162719727,3.293329954147339,7109097.0,2.6501922607421875
2011-06-30,3.4000000953674316,3.286669969558716,3.293329954147339,3.380000114440918,8474496.0,2.7199368476867676
2011-07-01,3.7200000286102295,3.359999895095825,3.3866701126098633,3.7200000286102295,57224127.0,2.993539810180664
2011-07-04,3.766669988632202,3.673330068588257,3.7533299922943115,3.7200000286102295,39569280.0,2.993539810180664
2011-07-05,3.7466700077056885,3.64667010307312,3.713330030441284,3.713330030441284,23693124.0,2.9881722927093506
2011-07-06,3.700000047683716,3.6133298873901367,3.700000047683716,3.673330068588257,17144028.0,2.955984115600586
2011-07-07,3.680000066757202,3.593329906463623,3.640000104904175,3.6333301067352295,13398495.0,2.923795461654663
2011-07-08,3.733330011367798,3.6133298873901367,3.640000104904175,3.6600000858306885,12648172.0,2.9452569484710693
2011-07-11,3.6066699028015137,3.5199999809265137,3.5999999046325684,3.586669921875,13588498.0,2.886246681213379
2011-07-12,3.6333301067352295,3.5,3.5533299446105957,3.5733299255371094,13313564.0,2.8755123615264893
2011-07-13,3.6600000858306885,3.5466699600219727,3.5466699600219727,3.6066699028015137,8838714.0,2.902341365814209
2011-07-14,3.6600000858306885,3.5533299446105957,3.6066699028015137,3.5799999237060547,11140662.0,2.8808794021606445
2011-07-15,3.5799999237060547,3.4866700172424316,3.5799999237060547,3.533329963684082,20178228.0,2.8433237075805664
2011-07-18,3.586669921875,3.5,3.533329963684082,3.5799999237060547,13047700.0,2.8808794021606445
2011-07-19,3.593329906463623,3.5133299827575684,3.5666699409484863,3.559999942779541,9099934.0,2.864785671234131
2011-07-20,3.5999999046325684,3.5466699600219727,3.5533299446105957,3.586669921875,9651848.0,2.886246681213379
2011-07-21,3.733330011367798,3.586669921875,3.586669921875,3.6133298873901367,22170888.0,2.907701015472412
2011-07-22,3.64667010307312,3.5399999618530273,3.619999885559082,3.5733299255371094,10644476.0,2.8755123615264893
2011-07-25,3.593329906463623,3.3133299350738525,3.586669921875,3.326669931411743,15435441.0,2.6770212650299072
2011-07-26,3.3733301162719727,3.293329954147339,3.333329916000366,3.3399999141693115,8691466.0,2.6877481937408447
2011-07-27,3.3666698932647705,3.286669969558716,3.3399999141693115,3.346669912338257,7130898.0,2.693115234375
2011-07-28,3.333329916000366,3.2799999713897705,3.319999933242798,3.3133299350738525,6133095.0,2.6662862300872803
2011-07-29,3.35332989692688,3.299999952316284,3.3133299350738525,3.319999933242798,6002792.0,2.6716537475585938
2011-08-01,3.5733299255371094,3.3066699504852295,3.333329916000366,3.5,21571242.0,2.816502332687378
2011-08-02,3.833329916000366,3.4466700553894043,3.473330020904541,3.700000047683716,57740139.0,2.9774458408355713
2011-08-03,3.9933300018310547,3.6266698837280273,3.6933300495147705,3.9200000762939453,67715427.0,3.154482841491699
2011-08-04,4.153329849243164,3.8866701126098633,3.9200000762939453,3.9466700553894043,51084736.0,3.1759445667266846
2011-08-05,4.059999942779541,3.7799999713897705,3.7799999713897705,3.8666698932647705,43323597.0,3.111567258834839
2011-08-08,4.093329906463623,3.713330030441284,3.8066699504852295,4.0,65172428.0,3.218860149383545
2011-08-09,4.026669979095459,3.5999999046325684,3.880000114440918,3.9600000381469727,54195672.0,3.186671495437622
2011-08-10,4.353330135345459,3.9266700744628906,4.019999980926514,4.346670150756836,107503665.0,3.497830629348755
2011-08-11,4.346670150756836,4.199999809265137,4.199999809265137,4.273330211639404,61718908.0,3.4388132095336914
2011-08-12,4.493330001831055,4.213329792022705,4.266670227050781,4.28000020980835,58879260.0,3.444180488586426
2011-08-15,4.393330097198486,4.213329792022705,4.239999771118164,4.239999771118164,42148737.0,3.4119911193847656
2011-08-16,4.266670227050781,4.046669960021973,4.213329792022705,4.139999866485596,48165321.0,3.3315205574035645
2011-08-17,4.253330230712891,4.073329925537109,4.13332986831665,4.113329887390137,37430378.0,3.310058116912842
2011-08-18,4.099999904632568,3.9600000381469727,4.059999942779541,4.013329982757568,34908492.0,3.2295868396759033
2011-08-19,4.046669960021973,3.9000000953674316,3.9333300590515137,3.9933300018310547,26834366.0,3.2134923934936523
2011-08-22,4.033329963684082,3.9200000762939453,3.966670036315918,3.9266700744628906,23361438.0,3.1598501205444336
2011-08-23,4.066669940948486,3.913330078125,3.9266700744628906,4.046669960021973,27025010.0,3.256416082382202
2011-08-24,4.093329906463623,3.793329954147339,4.093329906463623,3.8066699504852295,36542970.0,3.063284397125244
2011-08-25,3.913330078125,3.759999990463257,3.833329916000366,3.8866701126098633,24574480.0,3.127661943435669
2011-08-26,3.973330020904541,3.85332989692688,3.85332989692688,3.940000057220459,19685266.0,3.170577049255371
2011-08-29,3.9200000762939453,3.819999933242798,3.906670093536377,3.8733301162719727,16733742.0,3.116926908493042
2011-08-30,3.9333300590515137,3.8133299350738525,3.9000000953674316,3.826669931411743,16128825.0,3.079378604888916
2011-08-31,3.85332989692688,3.64667010307312,3.826669931411743,3.713330030441284,20133434.0,2.9881722927093506
2011-09-01,3.759999990463257,3.586669921875,3.706670045852661,3.653330087661743,20827896.0,2.939889430999756
2011-09-02,3.7466700077056885,3.5466699600219727,3.640000104904175,3.726670026779175,21197614.0,2.9989073276519775
2011-09-05,3.766669988632202,3.619999885559082,3.666670083999634,3.653330087661743,16786154.0,2.939889430999756
2011-09-06,3.799999952316284,3.5733299255371094,3.6066699028015137,3.786669969558716,19364284.0,3.047189950942993
2011-09-07,3.973330020904541,3.7466700077056885,3.793329954147339,3.8666698932647705,33583138.0,3.111567258834839
2011-09-08,3.8733301162719727,3.773329973220825,3.826669931411743,3.786669969558716,15030742.0,3.047189950942993
2011-09-09,3.8399999141693115,3.653330087661743,3.773329973220825,3.6600000858306885,14418046.0,2.9452569484710693
2011-09-13,3.5999999046325684,3.466670036315918,3.5999999046325684,3.473330020904541,11649930.0,2.7950406074523926
2011-09-14,3.5399999618530273,3.4533300399780273,3.4866700172424316,3.533329963684082,7544922.0,2.8433237075805664
2011-09-15,3.5799999237060547,3.5,3.5399999618530273,3.5066699981689453,8738751.0,2.8218698501586914
2011-09-16,3.5733299255371094,3.5133299827575684,3.526669979095459,3.533329963684082,7143903.0,2.8433237075805664
2011-09-19,3.593329906463623,3.4600000381469727,3.559999942779541,3.466670036315918,7523596.0,2.7896814346313477
2011-09-20,3.5,3.3733301162719727,3.4533300399780273,3.4333300590515137,9333550.0,2.7628519535064697
2011-09-21,3.559999942779541,3.4000000953674316,3.4333300590515137,3.5399999618530273,10528588.0,2.84869122505188
2011-09-22,3.5399999618530273,3.346669912338257,3.5066699981689453,3.3666698932647705,15804915.0,2.709209680557251
2011-09-23,3.3933300971984863,3.266669988632202,3.3066699504852295,3.3399999141693115,10639419.0,2.6877481937408447
2011-09-26,3.3866701126098633,3.299999952316284,3.3399999141693115,3.326669931411743,7606442.0,2.6770212650299072
2011-09-27,3.3666698932647705,3.266669988632202,3.346669912338257,3.326669931411743,7414881.0,2.6770212650299072
2011-09-29,3.259999990463257,3.0799999237060547,3.259999990463257,3.0999999046325684,11820198.0,2.4946165084838867
2011-09-30,3.1333301067352295,3.0199999809265137,3.1066699028015137,3.0799999237060547,7744228.0,2.478522300720215
2011-10-10,3.1333301067352295,2.9933300018310547,3.093329906463623,3.0066699981689453,5710142.0,2.4195125102996826
2011-10-11,3.1266698837280273,2.8866701126098633,3.0666699409484863,2.9466700553894043,8813517.0,2.371229648590088
2011-10-12,3.059999942779541,2.880000114440918,2.9533300399780273,3.0533299446105957,9175612.0,2.4570608139038086
2011-10-13,3.359999895095825,3.033329963684082,3.059999942779541,3.359999895095825,31807850.0,2.7038421630859375
2011-10-14,3.5066699981689453,3.2799999713897705,3.35332989692688,3.473330020904541,39530146.0,2.7950406074523926
2011-10-17,3.819999933242798,3.3733301162719727,3.4333300590515137,3.819999933242798,66568764.0,3.0740113258361816
2011-10-18,3.9266700744628906,3.673330068588257,3.819999933242798,3.799999952316284,67639767.0,3.0579171180725098
2011-10-19,3.819999933242798,3.673330068588257,3.799999952316284,3.766669988632202,46719120.0,3.0310959815979004
2011-10-20,3.8399999141693115,3.6600000858306885,3.673330068588257,3.7799999713897705,46094864.0,3.041822671890259
2011-10-21,3.819999933242798,3.619999885559082,3.726670026779175,3.793329954147339,25310175.0,3.052549362182617
2011-10-24,3.9200000762939453,3.726670026779175,3.799999952316284,3.859999895095825,80107624.0,3.1061997413635254
2011-10-25,3.9600000381469727,3.740000009536743,3.8666698932647705,3.8733301162719727,89032692.0,3.116926908493042
2011-10-26,3.8866701126098633,3.773329973220825,3.8866701126098633,3.8399999141693115,41465808.0,3.0901052951812744
2011-10-27,4.226669788360596,3.799999952316284,3.8133299350738525,4.226669788360596,118008446.0,3.4012646675109863
2011-10-28,4.453330039978027,4.146669864654541,4.326670169830322,4.393330097198486,143145693.0,3.5353782176971436
2011-10-31,4.353330135345459,4.153329849243164,4.213329792022705,4.333330154418945,114934548.0,3.487095594406128
2011-11-01,4.333330154418945,4.159999847412109,4.239999771118164,4.21999979019165,63459129.0,3.395897388458252
2011-11-02,4.239999771118164,4.079999923706055,4.21999979019165,4.21999979019165,41895000.0,3.395897388458252
2011-11-03,4.353330135345459,4.13332986831665,4.193329811096191,4.28000020980835,106257072.0,3.444180488586426
2011-11-04,4.360000133514404,4.186669826507568,4.28000020980835,4.273330211639404,87345602.0,3.4388132095336914
2011-11-07,4.373330116271973,4.186669826507568,4.273330211639404,4.333330154418945,80482182.0,3.487095594406128
2011-11-08,4.566669940948486,4.13332986831665,4.36667013168335,4.226669788360596,104766948.0,3.4012646675109863
2011-11-09,4.273330211639404,4.079999923706055,4.13332986831665,4.179999828338623,72824439.0,3.36370849609375
2011-11-10,4.13332986831665,3.8066699504852295,4.13332986831665,3.85332989692688,80137828.0,3.10083270072937
2011-11-11,3.846669912338257,3.700000047683716,3.833329916000366,3.786669969558716,46954941.0,3.047189950942993
2011-11-14,3.8666698932647705,3.759999990463257,3.773329973220825,3.819999933242798,36891956.0,3.0740113258361816
2011-11-15,3.8399999141693115,3.773329973220825,3.8133299350738525,3.8133299350738525,25884068.0,3.068643808364868
2011-11-16,3.833329916000366,3.6333301067352295,3.819999933242798,3.6600000858306885,35540486.0,2.9452569484710693
2011-11-17,3.6866700649261475,3.5466699600219727,3.6600000858306885,3.6266698837280273,26512056.0,2.91843581199646
2011-11-18,3.773329973220825,3.559999942779541,3.586669921875,3.7533299922943115,37645186.0,3.0203609466552734
2011-11-21,3.786669969558716,3.6866700649261475,3.733330011367798,3.766669988632202,21187192.0,3.0310959815979004
2011-11-22,3.726670026779175,3.4800000190734863,3.700000047683716,3.5666699409484863,24695992.0,2.870152711868286
2011-11-23,3.6266698837280273,3.4933300018310547,3.5666699409484863,3.4933300018310547,15254577.0,2.8111350536346436
2011-11-24,3.559999942779541,3.380000114440918,3.406670093536377,3.5133299827575684,16163943.0,2.8272292613983154
2011-11-25,3.526669979095459,3.3666698932647705,3.466670036315918,3.3733301162719727,13465798.0,2.714569568634033
2011-11-28,3.473330020904541,3.3733301162719727,3.3733301162719727,3.4333300590515137,13926648.0,2.7628519535064697
2011-11-29,3.5533299446105957,3.4200000762939453,3.4533300399780273,3.5399999618530273,16730824.0,2.84869122505188
2011-11-30,3.5466699600219727,3.3066699504852295,3.5466699600219727,3.333329916000366,19888700.0,2.6823809146881104
2011-12-01,3.5066699981689453,3.3933300971984863,3.466670036315918,3.4000000953674316,18757396.0,2.7360312938690186
2011-12-02,3.4000000953674316,3.240000009536743,3.4000000953674316,3.3133299350738525,13722818.0,2.6662862300872803
2011-12-05,3.4000000953674316,3.226670026779175,3.3133299350738525,3.3666698932647705,15509780.0,2.709209680557251
2011-12-06,3.4266700744628906,3.346669912338257,3.3666698932647705,3.4000000953674316,13236966.0,2.7360312938690186
2011-12-07,3.4466700553894043,3.326669931411743,3.4333300590515137,3.3733301162719727,11177350.0,2.714569568634033
2011-12-08,3.4266700744628906,3.240000009536743,3.3733301162719727,3.3866701126098633,13783221.0,2.725304365158081
2011-12-09,3.586669921875,3.326669931411743,3.35332989692688,3.559999942779541,32109614.0,2.864785671234131
2011-12-12,3.759999990463257,3.533329963684082,3.5533299446105957,3.559999942779541,46892566.0,2.864785671234131
2011-12-13,3.5466699600219727,3.259999990463257,3.4866700172424316,3.273329973220825,27324543.0,2.6340980529785156
2011-12-14,3.3866701126098633,3.1133298873901367,3.2200000286102295,3.319999933242798,19623606.0,2.6716537475585938
2011-12-15,3.4200000762939453,3.206670045852661,3.266669988632202,3.3066699504852295,20084418.0,2.6609270572662354
2011-12-16,3.440000057220459,3.266669988632202,3.293329954147339,3.4333300590515137,17013195.0,2.7628519535064697
2011-12-19,3.4866700172424316,3.346669912338257,3.4000000953674316,3.4600000381469727,20775380.0,2.784313678741455
2011-12-20,3.4933300018310547,3.3399999141693115,3.4266700744628906,3.35332989692688,18106754.0,2.6984751224517822
2011-12-21,3.406670093536377,3.180000066757202,3.3733301162719727,3.200000047683716,21087346.0,2.5750880241394043
2011-12-22,3.233330011367798,3.0199999809265137,3.1933300495147705,3.1600000858306885,15718420.0,2.5428996086120605
2011-12-23,3.2200000286102295,3.0999999046325684,3.1600000858306885,3.1333301067352295,11059620.0,2.521437883377075
2011-12-26,3.1866700649261475,3.0799999237060547,3.1133298873901367,3.086669921875,6968866.0,2.483889579772949
2011-12-27,3.119999885559082,2.9600000381469727,3.093329906463623,2.966670036315918,12477428.0,2.3873238563537598
2011-12-28,3.266669988632202,2.9200000762939453,2.9466700553894043,3.266669988632202,25499384.0,2.6287384033203125
2011-12-29,3.4333300590515137,3.233330011367798,3.299999952316284,3.3933300971984863,32951452.0,2.730663776397705
2011-12-30,3.466670036315918,3.3066699504852295,3.3933300971984863,3.359999895095825,26850662.0,2.7038421630859375
2012-01-04,3.3933300971984863,3.2200000286102295,3.35332989692688,3.226670026779175,17984560.0,2.5965497493743896
2012-01-05,3.273329973220825,3.033329963684082,3.200000047683716,3.153330087661743,22766326.0,2.537531852722168
2012-01-06,3.273329973220825,3.086669921875,3.0999999046325684,3.240000009536743,21429664.0,2.607276439666748
2012-01-09,3.4000000953674316,3.180000066757202,3.213330030441284,3.3666698932647705,26512536.0,2.709209680557251
2012-01-10,3.4800000190734863,3.333329916000366,3.3666698932647705,3.4200000762939453,32151076.0,2.7521257400512695
2012-01-11,3.5999999046325684,3.359999895095825,3.440000057220459,3.4933300018310547,37970199.0,2.8111350536346436
2012-01-12,3.526669979095459,3.359999895095825,3.4600000381469727,3.3666698932647705,25339244.0,2.709209680557251
2012-01-13,3.3666698932647705,3.3666698932647705,3.3666698932647705,3.3666698932647705,0.0,2.709209680557251
2012-01-16,3.259999990463257,3.1266698837280273,3.2533299922943115,3.140000104904175,17249157.0,2.5268054008483887
2012-01-17,3.359999895095825,3.1266698837280273,3.1333301067352295,3.319999933242798,16810743.0,2.6716537475585938
2012-01-18,3.3933300971984863,3.200000047683716,3.333329916000366,3.233330011367798,14299216.0,2.6019086837768555
2012-01-19,3.3399999141693115,3.1933300495147705,3.206670045852661,3.240000009536743,12325930.0,2.607276439666748
2012-01-20,3.293329954147339,3.2200000286102295,3.226670026779175,3.240000009536743,11237828.0,2.607276439666748
2012-01-30,3.3066699504852295,3.1866700649261475,3.2466700077056885,3.240000009536743,8579901.0,2.607276439666748
2012-01-31,3.240000009536743,3.1333301067352295,3.213330030441284,3.200000047683716,9590907.0,2.5750880241394043
2012-02-01,3.233330011367798,3.14667010307312,3.180000066757202,3.1866700649261475,7582347.0,2.564361333847046
2012-02-02,3.2799999713897705,3.173330068588257,3.1866700649261475,3.266669988632202,10500045.0,2.6287384033203125
2012-02-03,3.359999895095825,3.266669988632202,3.266669988632202,3.319999933242798,15367197.0,2.6716537475585938
2012-02-06,3.326669931411743,3.240000009536743,3.3066699504852295,3.273329973220825,13769769.0,2.6340980529785156
2012-02-07,3.4333300590515137,3.2533299922943115,3.2799999713897705,3.319999933242798,27165424.0,2.6716537475585938
2012-02-08,3.3933300971984863,3.266669988632202,3.3066699504852295,3.3666698932647705,21194080.0,2.709209680557251
2012-02-09,3.673330068588257,3.333329916000366,3.346669912338257,3.466670036315918,40926669.0,2.7896814346313477
2012-02-10,3.5533299446105957,3.3866701126098633,3.4333300590515137,3.413330078125,27246752.0,2.746757984161377
2012-02-13,3.4600000381469727,3.326669931411743,3.3666698932647705,3.4466700553894043,20966782.0,2.7735867500305176
2012-02-14,3.5199999809265137,3.3866701126098633,3.4266700744628906,3.4800000190734863,19775602.0,2.800408363342285
2012-02-15,3.5399999618530273,3.4266700744628906,3.466670036315918,3.5133299827575684,22274128.0,2.8272292613983154
2012-02-16,3.533329963684082,3.413330078125,3.4866700172424316,3.4533300399780273,20156272.0,2.7789463996887207
2012-02-17,3.799999952316284,3.4266700744628906,3.4533300399780273,3.799999952316284,59665576.0,3.0579171180725098
2012-02-20,3.8933300971984863,3.740000009536743,3.880000114440918,3.7466700077056885,62549140.0,3.0150015354156494
2012-02-21,3.8399999141693115,3.673330068588257,3.700000047683716,3.8066699504852295,39841281.0,3.063284397125244
2012-02-22,3.9000000953674316,3.740000009536743,3.786669969558716,3.826669931411743,40376127.0,3.079378604888916
2012-02-23,3.85332989692688,3.740000009536743,3.8133299350738525,3.8133299350738525,25896744.0,3.068643808364868
2012-02-24,3.9866700172424316,3.766669988632202,3.8066699504852295,3.846669912338257,50371936.0,3.095473051071167
2012-02-27,3.966670036315918,3.786669969558716,3.8666698932647705,3.793329954147339,38406916.0,3.052549362182617
2012-02-28,4.066669940948486,3.7799999713897705,3.793329954147339,3.9266700744628906,52861179.0,3.1598501205444336
2012-02-29,3.9200000762939453,3.793329954147339,3.8866701126098633,3.8066699504852295,23670534.0,3.063284397125244
2012-03-01,3.833329916000366,3.6866700649261475,3.8066699504852295,3.766669988632202,22022306.0,3.0310959815979004
2012-03-02,3.913330078125,3.7533299922943115,3.766669988632202,3.8666698932647705,23242125.0,3.111567258834839
2012-03-05,3.9933300018310547,3.859999895095825,3.9333300590515137,3.8933300971984863,26225175.0,3.133021116256714
2012-03-06,3.8933300971984863,3.773329973220825,3.8666698932647705,3.799999952316284,17830035.0,3.0579171180725098
2012-03-07,3.819999933242798,3.733330011367798,3.740000009536743,3.7533299922943115,14661399.0,3.0203609466552734
2012-03-08,3.846669912338257,3.7533299922943115,3.766669988632202,3.786669969558716,15482032.0,3.047189950942993
2012-03-09,3.8866701126098633,3.786669969558716,3.8399999141693115,3.85332989692688,16694211.0,3.10083270072937
2012-03-12,3.913330078125,3.793329954147339,3.880000114440918,3.8666698932647705,14859056.0,3.111567258834839
2012-03-13,4.053329944610596,3.846669912338257,3.8666698932647705,3.9933300018310547,38453756.0,3.2134923934936523
2012-03-14,4.046669960021973,3.593329906463623,4.046669960021973,3.666670083999634,42945458.0,2.950624465942383
2012-03-15,3.6600000858306885,3.4000000953674316,3.6333301067352295,3.4466700553894043,33031172.0,2.7735867500305176
2012-03-16,3.5133299827575684,3.359999895095825,3.473330020904541,3.5,23079864.0,2.816502332687378
2012-03-19,3.5466699600219727,3.440000057220459,3.4600000381469727,3.526669979095459,15486042.0,2.8379642963409424
2012-03-20,3.6133298873901367,3.466670036315918,3.5133299827575684,3.4866700172424316,19822749.0,2.8057761192321777
2012-03-21,3.5733299255371094,3.4600000381469727,3.4933300018310547,3.526669979095459,15161829.0,2.8379642963409424
2012-03-22,3.7200000286102295,3.5,3.5199999809265137,3.593329906463623,27291472.0,2.891606569290161
2012-03-23,3.7466700077056885,3.5533299446105957,3.6066699028015137,3.6933300495147705,36142744.0,2.972078323364258
2012-03-26,3.706670045852661,3.619999885559082,3.700000047683716,3.653330087661743,13274596.0,2.939889430999756
2012-03-27,3.726670026779175,3.533329963684082,3.700000047683716,3.5399999618530273,21281385.0,2.84869122505188
2012-03-28,3.4866700172424316,3.1866700649261475,3.4866700172424316,3.2466700077056885,28754336.0,2.6126439571380615
2012-03-29,3.333329916000366,3.213330030441284,3.2466700077056885,3.259999990463257,13854212.0,2.623370885848999
2012-03-30,3.319999933242798,3.233330011367798,3.266669988632202,3.2799999713897705,11077702.0,2.639464855194092
2012-04-05,3.413330078125,3.266669988632202,3.286669969558716,3.3866701126098633,11297012.0,2.725304365158081
2012-04-06,3.726670026779175,3.346669912338257,3.3933300971984863,3.726670026779175,37498623.0,2.9989073276519775
2012-04-09,3.773329973220825,3.6066699028015137,3.706670045852661,3.6133298873901367,28023849.0,2.907701015472412
2012-04-10,3.766669988632202,3.5399999618530273,3.5666699409484863,3.7200000286102295,35966457.0,2.993539810180664
2012-04-11,3.8133299350738525,3.6066699028015137,3.6600000858306885,3.673330068588257,27750092.0,2.955984115600586
2012-04-12,3.8866701126098633,3.6066699028015137,3.653330087661743,3.7799999713897705,35787934.0,3.041822671890259
2012-04-13,3.8866701126098633,3.726670026779175,3.8133299350738525,3.759999990463257,34892946.0,3.025728225708008
2012-04-16,3.9600000381469727,3.713330030441284,3.726670026779175,3.819999933242798,36127460.0,3.0740113258361816
2012-04-17,3.85332989692688,3.5666699409484863,3.826669931411743,3.5733299255371094,33577413.0,2.8755123615264893
2012-04-18,3.759999990463257,3.5733299255371094,3.5733299255371094,3.713330030441284,22869375.0,2.9881722927093506
2012-04-19,3.7200000286102295,3.6066699028015137,3.6866700649261475,3.653330087661743,15773889.0,2.939889430999756
2012-04-20,3.826669931411743,3.6333301067352295,3.6600000858306885,3.740000009536743,21512050.0,3.009634017944336
2012-04-23,3.8666698932647705,3.673330068588257,3.733330011367798,3.713330030441284,20838942.0,2.9881722927093506
2012-04-24,3.793329954147339,3.4533300399780273,3.673330068588257,3.619999885559082,31753701.0,2.9130680561065674
2012-04-25,3.9800000190734863,3.5399999618530273,3.586669921875,3.9800000190734863,49933768.0,3.202765941619873
2012-04-26,4.373330116271973,3.906670093536377,4.119999885559082,3.9266700744628906,107170659.0,3.1598501205444336
2012-04-27,3.85332989692688,3.700000047683716,3.8133299350738525,3.7466700077056885,41134636.0,3.0150015354156494
2012-05-02,3.8733301162719727,3.713330030441284,3.773329973220825,3.786669969558716,26074298.0,3.047189950942993
2012-05-03,3.906670093536377,3.7466700077056885,3.786669969558716,3.846669912338257,23202394.0,3.095473051071167
2012-05-04,3.8666698932647705,3.6866700649261475,3.8399999141693115,3.766669988632202,25809214.0,3.0310959815979004
2012-05-07,3.8066699504852295,3.700000047683716,3.740000009536743,3.773329973220825,14805808.0,3.0364551544189453
2012-05-08,3.846669912338257,3.7200000286102295,3.7533299922943115,3.8133299350738525,20657636.0,3.068643808364868
2012-05-09,3.786669969558716,3.706670045852661,3.786669969558716,3.7200000286102295,15560920.0,2.993539810180664
2012-05-10,3.966670036315918,3.7200000286102295,3.740000009536743,3.8666698932647705,30880270.0,3.111567258834839
2012-05-11,3.8666698932647705,3.8666698932647705,3.8666698932647705,3.8666698932647705,0.0,3.111567258834839
2012-05-14,3.9466700553894043,3.8066699504852295,3.8666698932647705,3.85332989692688,28208121.0,3.10083270072937
2012-05-15,3.8399999141693115,3.640000104904175,3.8133299350738525,3.786669969558716,25392012.0,3.047189950942993
2012-05-16,3.819999933242798,3.700000047683716,3.7533299922943115,3.7533299922943115,16757474.0,3.0203609466552734
2012-05-17,3.8666698932647705,3.700000047683716,3.733330011367798,3.833329916000366,21230172.0,3.084738254547119
2012-05-18,3.8133299350738525,3.6600000858306885,3.799999952316284,3.666670083999634,18877839.0,2.950624465942383
2012-05-21,3.713330030441284,3.5999999046325684,3.6600000858306885,3.666670083999634,11375574.0,2.950624465942383
2012-05-22,3.7466700077056885,3.673330068588257,3.680000066757202,3.740000009536743,12309338.0,3.009634017944336
2012-05-23,3.8133299350738525,3.6866700649261475,3.713330030441284,3.799999952316284,19179051.0,3.0579171180725098
2012-05-24,3.8133299350738525,3.713330030441284,3.786669969558716,3.726670026779175,13010301.0,2.9989073276519775
2012-05-25,4.039999961853027,3.726670026779175,3.726670026779175,3.826669931411743,40652632.0,3.079378604888916
2012-05-28,4.193329811096191,3.759999990463257,3.799999952316284,4.059999942779541,57847072.0,3.2671425342559814
2012-05-29,4.086669921875,3.9600000381469727,4.006669998168945,4.013329982757568,35730470.0,3.2295868396759033
2012-05-30,4.233329772949219,4.033329963684082,4.039999961853027,4.073329925537109,39777086.0,3.277869701385498
2012-05-31,4.106669902801514,3.966670036315918,4.033329963684082,4.013329982757568,26110922.0,3.2295868396759033
2012-06-01,4.166669845581055,3.9466700553894043,4.006669998168945,4.119999885559082,30652341.0,3.3154258728027344
2012-06-04,4.226669788360596,3.9866700172424316,4.039999961853027,3.9933300018310547,42148365.0,3.2134923934936523
2012-06-05,4.213329792022705,3.906670093536377,3.966670036315918,4.166669845581055,48531744.0,3.3529818058013916
2012-06-06,4.213329792022705,3.966670036315918,4.139999866485596,4.039999961853027,36217288.0,3.2510485649108887
2012-06-07,4.373330116271973,4.046669960021973,4.079999923706055,4.206669807434082,66751514.0,3.3851704597473145
2012-06-08,4.360000133514404,4.119999885559082,4.266670227050781,4.193329811096191,48911226.0,3.3744351863861084
2012-06-11,4.226669788360596,4.019999980926514,4.13332986831665,4.206669807434082,35501782.0,3.3851704597473145
2012-06-12,4.253330230712891,4.079999923706055,4.139999866485596,4.139999866485596,28091972.0,3.3315205574035645
2012-06-13,4.260000228881836,4.059999942779541,4.159999847412109,4.186669826507568,27285645.0,3.3690760135650635
2012-06-14,4.186669826507568,4.006669998168945,4.179999828338623,4.039999961853027,29021172.0,3.2510485649108887
2012-06-15,4.073329925537109,3.8666698932647705,4.013329982757568,3.9333300590515137,30103696.0,3.165210008621216
2012-06-18,4.0,3.880000114440918,3.9533300399780273,3.973330020904541,16117623.0,3.1973981857299805
2012-06-19,4.013329982757568,3.880000114440918,3.966670036315918,3.8866701126098633,16539546.0,3.127661943435669
2012-06-20,3.973330020904541,3.833329916000366,3.880000114440918,3.9000000953674316,16409290.0,3.1383886337280273
2012-06-21,3.973330020904541,3.846669912338257,3.8933300971984863,3.913330078125,16325697.0,3.149115562438965
2012-06-25,3.9866700172424316,3.833329916000366,3.8866701126098633,3.85332989692688,19608540.0,3.10083270072937
2012-06-26,3.833329916000366,3.666670083999634,3.826669931411743,3.733330011367798,17418763.0,3.0042665004730225
2012-06-27,3.7799999713897705,3.680000066757202,3.7200000286102295,3.740000009536743,11333212.0,3.009634017944336
2012-06-28,3.7799999713897705,3.5999999046325684,3.7466700077056885,3.619999885559082,12268003.0,2.9130680561065674
2012-06-29,3.653330087661743,3.5,3.5999999046325684,3.64667010307312,13763400.0,2.934530258178711
2012-07-02,3.733330011367798,3.6333301067352295,3.666670083999634,3.700000047683716,10119399.0,2.9774458408355713
2012-07-03,3.786669969558716,3.673330068588257,3.673330068588257,3.726670026779175,13655868.0,2.9989073276519775
2012-07-04,3.766669988632202,3.6866700649261475,3.733330011367798,3.7466700077056885,8758114.0,3.0150015354156494
2012-07-05,3.733330011367798,3.526669979095459,3.733330011367798,3.5733299255371094,14113519.0,2.8755123615264893
2012-07-06,3.726670026779175,3.5733299255371094,3.6133298873901367,3.706670045852661,12635427.0,2.9828131198883057
2012-07-09,3.7533299922943115,3.5799999237060547,3.680000066757202,3.593329906463623,13553772.0,2.891606569290161
2012-07-10,3.619999885559082,3.4200000762939453,3.593329906463623,3.5,14432121.0,2.816502332687378
2012-07-11,3.5466699600219727,3.440000057220459,3.4933300018310547,3.4933300018310547,6804850.0,2.8111350536346436
2012-07-12,3.559999942779541,3.4600000381469727,3.4933300018310547,3.5399999618530273,10158706.0,2.84869122505188
2012-07-13,3.5533299446105957,3.4866700172424316,3.5466699600219727,3.4933300018310547,7758625.0,2.8111350536346436
2012-07-16,3.5199999809265137,3.259999990463257,3.5133299827575684,3.273329973220825,14786547.0,2.6340980529785156
2012-07-17,3.5533299446105957,3.3133299350738525,3.3133299350738525,3.4333300590515137,17128993.0,2.7628519535064697
2012-07-18,3.406670093536377,3.273329973220825,3.359999895095825,3.4000000953674316,14308281.0,2.7360312938690186
2012-07-19,3.4800000190734863,3.346669912338257,3.3866701126098633,3.440000057220459,12901017.0,2.7682197093963623
2012-07-20,3.4333300590515137,3.333329916000366,3.406670093536377,3.3933300971984863,8795503.0,2.730663776397705
2012-07-23,3.380000114440918,3.319999933242798,3.380000114440918,3.359999895095825,7155220.0,2.7038421630859375
2012-07-24,3.4466700553894043,3.319999933242798,3.3399999141693115,3.406670093536377,7378452.0,2.741398811340332
2012-07-25,3.3866701126098633,3.286669969558716,3.3733301162719727,3.3133299350738525,8702236.0,2.6662862300872803
2012-07-26,3.3933300971984863,3.2799999713897705,3.3133299350738525,3.286669969558716,8063835.0,2.6448326110839844
2012-07-27,3.319999933242798,3.2533299922943115,3.319999933242798,3.266669988632202,6765303.0,2.6287384033203125
2012-07-30,3.293329954147339,3.1333301067352295,3.259999990463257,3.153330087661743,8512275.0,2.537531852722168
2012-07-31,3.200000047683716,3.093329906463623,3.153330087661743,3.180000066757202,6891531.0,2.5589938163757324
2012-08-01,3.266669988632202,3.14667010307312,3.166670083999634,3.2200000286102295,6375997.0,2.591182231903076
2012-08-02,3.233330011367798,3.059999942779541,3.2200000286102295,3.0999999046325684,11362884.0,2.4946165084838867
2012-08-03,3.173330068588257,3.0666699409484863,3.1133298873901367,3.166670083999634,6255321.0,2.548267126083374
2012-08-06,3.259999990463257,3.14667010307312,3.173330068588257,3.2466700077056885,7942899.0,2.6126439571380615
2012-08-07,3.3066699504852295,3.233330011367798,3.2533299922943115,3.273329973220825,8731771.0,2.6340980529785156
2012-08-08,3.273329973220825,3.213330030441284,3.273329973220825,3.259999990463257,7471828.0,2.623370885848999
2012-08-09,3.586669921875,3.233330011367798,3.240000009536743,3.4866700172424316,38262397.0,2.8057761192321777
2012-08-10,3.7799999713897705,3.4266700744628906,3.4533300399780273,3.6600000858306885,60106087.0,2.9452569484710693
2012-08-13,3.64667010307312,3.5066699981689453,3.5999999046325684,3.533329963684082,19931067.0,2.8433237075805664
2012-08-14,3.5533299446105957,3.440000057220459,3.526669979095459,3.5399999618530273,13003944.0,2.84869122505188
2012-08-15,3.5999999046325684,3.4933300018310547,3.5399999618530273,3.559999942779541,11684542.0,2.864785671234131
2012-08-16,3.5999999046325684,3.4800000190734863,3.5399999618530273,3.5,9083050.0,2.816502332687378
2012-08-17,3.5666699409484863,3.4800000190734863,3.4866700172424316,3.559999942779541,7951408.0,2.864785671234131
2012-08-20,3.5533299446105957,3.4533300399780273,3.5466699600219727,3.5133299827575684,6528127.0,2.8272292613983154
2012-08-21,3.5466699600219727,3.473330020904541,3.4800000190734863,3.533329963684082,7723834.0,2.8433237075805664
2012-08-22,3.666670083999634,3.466670036315918,3.5199999809265137,3.5399999618530273,24280168.0,2.84869122505188
2012-08-23,3.6266698837280273,3.413330078125,3.533329963684082,3.4533300399780273,24794635.0,2.7789463996887207
2012-08-24,3.440000057220459,3.226670026779175,3.4333300590515137,3.299999952316284,20194288.0,2.6555593013763428
2012-08-27,3.319999933242798,3.2466700077056885,3.286669969558716,3.2533299922943115,7738257.0,2.6180033683776855
2012-08-28,3.3133299350738525,3.226670026779175,3.233330011367798,3.2799999713897705,5242929.0,2.639464855194092
2012-08-29,3.413330078125,3.2466700077056885,3.2533299922943115,3.359999895095825,12531910.0,2.7038421630859375
2012-08-30,3.406670093536377,3.266669988632202,3.35332989692688,3.326669931411743,7465158.0,2.6770212650299072
2012-08-31,3.3866701126098633,3.286669969558716,3.333329916000366,3.319999933242798,5098278.0,2.6716537475585938
2012-09-03,3.406670093536377,3.2799999713897705,3.326669931411743,3.3866701126098633,8707555.0,2.725304365158081
2012-09-04,3.586669921875,3.35332989692688,3.3666698932647705,3.473330020904541,34258281.0,2.7950406074523926
2012-09-05,3.700000047683716,3.413330078125,3.4333300590515137,3.5466699600219727,34279252.0,2.8540589809417725
2012-09-06,3.64667010307312,3.5,3.5466699600219727,3.586669921875,22094647.0,2.886246681213379
2012-09-07,3.64667010307312,3.533329963684082,3.5733299255371094,3.593329906463623,40256610.0,2.891606569290161
2012-09-10,3.593329906463623,3.5133299827575684,3.593329906463623,3.559999942779541,18770532.0,2.864785671234131
2012-09-11,3.5533299446105957,3.4866700172424316,3.533329963684082,3.533329963684082,9664929.0,2.8433237075805664
2012-09-12,3.5799999237060547,3.5,3.533329963684082,3.559999942779541,13118383.0,2.864785671234131
2012-09-13,3.559999942779541,3.4000000953674316,3.5466699600219727,3.406670093536377,15813834.0,2.741398811340332
2012-09-14,3.466670036315918,3.3733301162719727,3.4200000762939453,3.4266700744628906,10232028.0,2.757492780685425
2012-09-17,3.4466700553894043,3.299999952316284,3.413330078125,3.299999952316284,11598646.0,2.6555593013763428
2012-09-18,3.326669931411743,3.259999990463257,3.266669988632202,3.319999933242798,6798624.0,2.6716537475585938
2012-09-19,3.413330078125,3.3066699504852295,3.319999933242798,3.3666698932647705,11740408.0,2.709209680557251
2012-09-20,3.3666698932647705,3.2466700077056885,3.3666698932647705,3.2799999713897705,7629633.0,2.639464855194092
2012-09-21,3.299999952316284,3.213330030441284,3.226670026779175,3.2200000286102295,8188956.0,2.591182231903076
2012-09-24,3.266669988632202,3.14667010307312,3.226670026779175,3.2466700077056885,6418539.0,2.6126439571380615
2012-09-25,3.286669969558716,3.2200000286102295,3.240000009536743,3.2533299922943115,4198171.0,2.6180033683776855
2012-09-26,3.266669988632202,3.153330087661743,3.259999990463257,3.1600000858306885,4986448.0,2.5428996086120605
2012-09-27,3.259999990463257,3.14667010307312,3.180000066757202,3.2200000286102295,7587421.0,2.591182231903076
2012-09-28,3.293329954147339,3.206670045852661,3.2200000286102295,3.2799999713897705,6867982.0,2.639464855194092
2012-10-08,3.319999933242798,3.2466700077056885,3.2799999713897705,3.273329973220825,5391346.0,2.6340980529785156
2012-10-09,3.346669912338257,3.266669988632202,3.266669988632202,3.333329916000366,10313344.0,2.6823809146881104
2012-10-10,3.3666698932647705,3.3066699504852295,3.319999933242798,3.346669912338257,8729854.0,2.693115234375
2012-10-11,3.359999895095825,3.266669988632202,3.346669912338257,3.286669969558716,7615881.0,2.6448326110839844
2012-10-12,3.319999933242798,3.2200000286102295,3.299999952316284,3.2799999713897705,8239281.0,2.639464855194092
2012-10-15,3.2799999713897705,3.213330030441284,3.266669988632202,3.2466700077056885,5430655.0,2.6126439571380615
2012-10-16,3.346669912338257,3.206670045852661,3.226670026779175,3.273329973220825,8770324.0,2.6340980529785156
2012-10-17,3.3066699504852295,3.213330030441284,3.2799999713897705,3.266669988632202,5507373.0,2.6287384033203125
2012-10-18,3.4000000953674316,3.240000009536743,3.240000009536743,3.3666698932647705,14993767.0,2.709209680557251
2012-10-19,3.3933300971984863,3.3066699504852295,3.35332989692688,3.319999933242798,11391595.0,2.6716537475585938
2012-10-22,3.3666698932647705,3.2799999713897705,3.286669969558716,3.359999895095825,7376721.0,2.7038421630859375
2012-10-23,3.4466700553894043,3.319999933242798,3.35332989692688,3.326669931411743,13902087.0,2.6770212650299072
2012-10-24,3.3399999141693115,3.273329973220825,3.3066699504852295,3.286669969558716,7477575.0,2.6448326110839844
2012-10-25,3.319999933242798,3.240000009536743,3.273329973220825,3.2466700077056885,7191106.0,2.6126439571380615
2012-10-26,3.273329973220825,3.153330087661743,3.2466700077056885,3.1866700649261475,8638801.0,2.564361333847046
2012-10-29,3.213330030441284,3.153330087661743,3.180000066757202,3.1866700649261475,4992183.0,2.564361333847046
2012-10-30,3.2533299922943115,3.166670083999634,3.1866700649261475,3.200000047683716,6161769.0,2.5750880241394043
2012-10-31,3.2200000286102295,3.173330068588257,3.200000047683716,3.213330030441284,3151423.0,2.585814952850342
2012-11-01,3.333329916000366,3.200000047683716,3.206670045852661,3.293329954147339,12601482.0,2.6501922607421875
2012-11-02,3.4000000953674316,3.286669969558716,3.299999952316284,3.380000114440918,23005845.0,2.7199368476867676
2012-11-05,3.3933300971984863,3.286669969558716,3.3666698932647705,3.319999933242798,12961386.0,2.6716537475585938
2012-11-06,3.3399999141693115,3.213330030441284,3.333329916000366,3.273329973220825,9090834.0,2.6340980529785156
2012-11-07,3.293329954147339,3.233330011367798,3.286669969558716,3.259999990463257,4938628.0,2.623370885848999
2012-11-08,3.3133299350738525,3.200000047683716,3.233330011367798,3.206670045852661,6600706.0,2.580455780029297
2012-11-09,3.240000009536743,3.180000066757202,3.1866700649261475,3.200000047683716,4125550.0,2.5750880241394043
2012-11-12,3.273329973220825,3.200000047683716,3.200000047683716,3.2533299922943115,6582090.0,2.6180033683776855
2012-11-13,3.2799999713897705,3.153330087661743,3.2799999713897705,3.200000047683716,6734187.0,2.5750880241394043
2012-11-14,3.200000047683716,3.1266698837280273,3.173330068588257,3.166670083999634,4435921.0,2.548267126083374
2012-11-15,3.1933300495147705,3.1133298873901367,3.1600000858306885,3.1266698837280273,3960537.0,2.516077995300293
2012-11-16,3.119999885559082,3.0399999618530273,3.119999885559082,3.0533299446105957,5978610.0,2.4570608139038086
2012-11-19,3.1133298873901367,3.0,3.0,3.1066699028015137,3344544.0,2.499983549118042
2012-11-20,3.119999885559082,3.0666699409484863,3.119999885559082,3.0733299255371094,3357403.0,2.4731545448303223
2012-11-21,3.119999885559082,3.0,3.0666699409484863,3.1133298873901367,3919984.0,2.505343198776245
2012-11-22,3.1066699028015137,3.033329963684082,3.086669921875,3.033329963684082,2133814.0,2.4409663677215576
2012-11-23,3.0666699409484863,3.0199999809265137,3.033329963684082,3.033329963684082,3025120.0,2.4409663677215576
2012-11-26,3.14667010307312,3.0199999809265137,3.033329963684082,3.0733299255371094,5929177.0,2.4731545448303223
2012-11-27,3.086669921875,2.966670036315918,3.059999942779541,3.0,5568420.0,2.414144992828369
2012-11-28,3.0,2.766669988632202,3.0,2.7799999713897705,7180134.0,2.237107753753662
2012-11-29,2.8133299350738525,2.700000047683716,2.766669988632202,2.700000047683716,5529055.0,2.1727304458618164
2012-11-30,2.826669931411743,2.680000066757202,2.700000047683716,2.7799999713897705,6916746.0,2.237107753753662
2012-12-03,2.8133299350738525,2.706670045852661,2.793329954147339,2.706670045852661,4348821.0,2.17809796333313
2012-12-04,2.7200000286102295,2.5533299446105957,2.706670045852661,2.6933300495147705,7877316.0,2.167363166809082
2012-12-05,2.8399999141693115,2.653330087661743,2.673330068588257,2.826669931411743,10256469.0,2.2746639251708984
2012-12-06,2.9266700744628906,2.766669988632202,2.8133299350738525,2.8933300971984863,12021417.0,2.328305959701538
2012-12-07,2.9266700744628906,2.819999933242798,2.8866701126098633,2.906670093536377,10005628.0,2.339040994644165
2012-12-10,2.9600000381469727,2.880000114440918,2.906670093536377,2.9333300590515137,9824553.0,2.360494613647461
2012-12-11,3.026669979095459,2.8933300971984863,2.9333300590515137,2.966670036315918,12605259.0,2.3873238563537598
2012-12-12,2.9933300018310547,2.859999895095825,2.9866700172424316,2.906670093536377,7852495.0,2.339040994644165
2012-12-13,2.966670036315918,2.8666698932647705,2.906670093536377,2.906670093536377,6772002.0,2.339040994644165
2012-12-14,3.026669979095459,2.8733301162719727,2.8933300971984863,3.0,10999438.0,2.414144992828369
2012-12-17,3.0533299446105957,2.9800000190734863,3.0133299827575684,3.0,9330816.0,2.414144992828369
2012-12-18,3.0533299446105957,2.9800000190734863,3.0,2.9933300018310547,9533038.0,2.4087774753570557
2012-12-19,3.0399999618530273,2.9533300399780273,3.0,2.9933300018310547,6596652.0,2.4087774753570557
2012-12-20,3.0199999809265137,2.9533300399780273,2.966670036315918,3.0,6435625.0,2.414144992828369
2012-12-21,3.0399999618530273,2.9600000381469727,3.0,2.9866700172424316,6425503.0,2.4034178256988525
2012-12-24,2.973330020904541,2.9000000953674316,2.9333300590515137,2.940000057220459,6574858.0,2.3658621311187744
2012-12-25,3.0533299446105957,2.8866701126098633,2.9333300590515137,3.0133299827575684,15441223.0,2.4248719215393066
2012-12-26,3.1600000858306885,3.0133299827575684,3.026669979095459,3.086669921875,14327376.0,2.483889579772949
2012-12-27,3.1066699028015137,3.0199999809265137,3.0666699409484863,3.026669979095459,8268538.0,2.4356067180633545
2012-12-28,3.259999990463257,3.0133299827575684,3.033329963684082,3.213330030441284,33509794.0,2.585814952850342
2012-12-31,3.3399999141693115,3.166670083999634,3.173330068588257,3.266669988632202,26264721.0,2.6287384033203125
2013-01-04,3.3133299350738525,3.213330030441284,3.259999990463257,3.286669969558716,17879664.0,2.6448326110839844
2013-01-07,3.4466700553894043,3.2533299922943115,3.266669988632202,3.319999933242798,15760545.0,2.6716537475585938
2013-01-08,3.319999933242798,3.213330030441284,3.319999933242798,3.2799999713897705,12930564.0,2.639464855194092
2013-01-09,3.326669931411743,3.233330011367798,3.273329973220825,3.2533299922943115,11546670.0,2.6180033683776855
2013-01-10,3.5799999237060547,3.2533299922943115,3.2533299922943115,3.5799999237060547,31248457.0,2.8808794021606445
2013-01-11,3.799999952316284,3.5999999046325684,3.666670083999634,3.6266698837280273,79715512.0,2.91843581199646
2013-01-14,3.9866700172424316,3.5466699600219727,3.559999942779541,3.9333300590515137,81193710.0,3.165210008621216
2013-01-15,4.013329982757568,3.833329916000366,3.846669912338257,3.913330078125,43801759.0,3.149115562438965
2013-01-16,4.119999885559082,3.880000114440918,3.8866701126098633,4.019999980926514,30287596.0,3.2349541187286377
2013-01-17,4.099999904632568,3.913330078125,4.026669979095459,3.9533300399780273,23109751.0,3.1813039779663086
2013-01-18,4.253330230712891,3.9333300590515137,3.9466700553894043,4.166669845581055,36350991.0,3.3529818058013916
2013-01-21,4.226669788360596,4.066669940948486,4.166669845581055,4.13332986831665,23888370.0,3.326152801513672
2013-01-22,4.179999828338623,4.059999942779541,4.113329887390137,4.146669864654541,20877747.0,3.3368875980377197
2013-01-23,4.166669845581055,4.033329963684082,4.146669864654541,4.099999904632568,15025161.0,3.2993314266204834
2013-01-24,4.13332986831665,3.799999952316284,4.066669940948486,3.9333300590515137,26720937.0,3.165210008621216
2013-01-25,4.233329772949219,3.9333300590515137,3.9333300590515137,4.126669883728027,24151105.0,3.3207929134368896
2013-01-28,4.539999961853027,4.179999828338623,4.179999828338623,4.539999961853027,31973031.0,3.6534061431884766
2013-01-29,4.826670169830322,4.579999923706055,4.659999847412109,4.739999771118164,42090756.0,3.8143486976623535
2013-01-30,5.213329792022705,4.606669902801514,4.699999809265137,5.073329925537109,50092956.0,4.082584857940674
2013-01-31,5.093329906463623,4.840000152587891,4.920000076293945,4.880000114440918,44871106.0,3.927009105682373
2013-02-01,5.36667013168335,4.846670150756836,4.846670150756836,5.36667013168335,36410205.0,4.318639755249023
2013-02-04,5.659999847412109,5.199999809265137,5.566669940948486,5.440000057220459,39399102.0,4.377649784088135
2013-02-05,5.526669979095459,5.239999771118164,5.320000171661377,5.346670150756836,25654612.0,4.302545070648193
2013-02-06,5.686669826507568,5.306670188903809,5.333330154418945,5.36667013168335,17029300.0,4.318639755249023
2013-02-07,5.386670112609863,5.013329982757568,5.013329982757568,5.260000228881836,19638202.0,4.23280143737793
2013-02-08,5.786670207977295,5.199999809265137,5.233329772949219,5.693329811096191,30280501.0,4.581507682800293
2013-02-18,5.786670207977295,5.553329944610596,5.653329849243164,5.733329772949219,26324950.0,4.613697052001953
2013-02-19,5.699999809265137,5.333330154418945,5.593329906463623,5.36667013168335,27325858.0,4.318639755249023
2013-02-20,5.386670112609863,5.073329925537109,5.333330154418945,5.306670188903809,27365914.0,4.270357131958008
2013-02-21,5.466670036315918,5.153329849243164,5.193329811096191,5.206669807434082,20370079.0,4.189886093139648
2013-02-22,5.28000020980835,5.046669960021973,5.206669807434082,5.159999847412109,17708820.0,4.152328968048096
2013-02-25,5.246669769287109,5.106669902801514,5.119999885559082,5.199999809265137,10776789.0,4.184518337249756
2013-02-26,5.313330173492432,5.013329982757568,5.179999828338623,5.046669960021973,15604995.0,4.061131477355957
2013-02-27,5.233329772949219,5.013329982757568,5.13332986831665,5.193329811096191,19113168.0,4.1791510581970215
2013-02-28,5.586669921875,5.193329811096191,5.226669788360596,5.486670017242432,26885190.0,4.415205955505371
2013-03-01,5.553329944610596,5.300000190734863,5.446670055389404,5.493330001831055,16679773.0,4.420564651489258
2013-03-04,5.13332986831665,4.946670055389404,5.13332986831665,4.946670055389404,31829196.0,3.9806602001190186
2013-03-05,4.893330097198486,4.586669921875,4.793330192565918,4.846670150756836,36300981.0,3.9001882076263428
2013-03-06,4.900000095367432,4.699999809265137,4.800000190734863,4.71999979019165,21147754.0,3.7982547283172607
2013-03-07,4.820000171661377,4.599999904632568,4.713329792022705,4.806670188903809,19396765.0,3.868000030517578
2013-03-08,4.793330192565918,4.659999847412109,4.773330211639404,4.666669845581055,10339755.0,3.7553389072418213
2013-03-11,4.71999979019165,4.559999942779541,4.666669845581055,4.626669883728027,11248938.0,3.7231504917144775
2013-03-12,4.699999809265137,4.333330154418945,4.646669864654541,4.466670036315918,11910850.0,3.5943963527679443
2013-03-13,4.466670036315918,4.36667013168335,4.466670036315918,4.386670112609863,10133620.0,3.5300190448760986
2013-03-14,4.826670169830322,4.386670112609863,4.426670074462891,4.786670207977295,24862663.0,3.851905107498169
2013-03-15,4.739999771118164,4.566669940948486,4.739999771118164,4.593329906463623,13262770.0,3.696322202682495
2013-03-18,4.599999904632568,4.406670093536377,4.519999980926514,4.493330001831055,9535003.0,3.6158499717712402
2013-03-19,4.733329772949219,4.473330020904541,4.486670017242432,4.63332986831665,12862977.0,3.7285099029541016
2013-03-20,4.906670093536377,4.599999904632568,4.639999866485596,4.820000171661377,21072789.0,3.8787262439727783
2013-03-21,4.840000152587891,4.646669864654541,4.78000020980835,4.699999809265137,19726872.0,3.782160520553589
2013-03-22,4.766670227050781,4.533329963684082,4.673329830169678,4.739999771118164,13071375.0,3.8143486976623535
2013-03-25,4.833330154418945,4.619999885559082,4.693329811096191,4.753330230712891,12963127.0,3.8250765800476074
2013-03-26,4.926670074462891,4.766670227050781,4.826670169830322,4.873330116271973,19715593.0,3.9216415882110596
2013-03-27,4.893330097198486,4.653329849243164,4.826670169830322,4.746669769287109,13488268.0,3.819716453552246
2013-03-28,4.699999809265137,4.313330173492432,4.699999809265137,4.380000114440918,19472994.0,3.5246517658233643
2013-03-29,4.433330059051514,4.266670227050781,4.36667013168335,4.313330173492432,7967196.0,3.471001148223877
2013-04-01,4.526669979095459,4.266670227050781,4.286670207977295,4.300000190734863,7813668.0,3.4602746963500977
2013-04-02,4.593329906463623,4.313330173492432,4.313330173492432,4.453330039978027,12539293.0,3.5836613178253174
2013-04-03,4.519999980926514,4.333330154418945,4.466670036315918,4.380000114440918,7472517.0,3.5246517658233643
2013-04-08,4.453330039978027,4.006669998168945,4.340000152587891,4.420000076293945,7000137.0,3.5568408966064453
2013-04-09,4.5,4.393330097198486,4.440000057220459,4.433330059051514,4853803.0,3.5675668716430664
2013-04-10,4.533329963684082,4.306670188903809,4.5,4.400000095367432,5171875.0,3.540745973587036
2013-04-11,4.533329963684082,4.406670093536377,4.453330039978027,4.5,7442143.0,3.6212172508239746
2013-04-12,4.513329982757568,4.400000095367432,4.5,4.5,5059161.0,3.6212172508239746
2013-04-15,4.599999904632568,4.353330135345459,4.493330001831055,4.533329963684082,13153707.0,3.648038387298584
2013-04-16,4.686669826507568,4.413330078125,4.5,4.653329849243164,13656753.0,3.7446038722991943
2013-04-17,4.71999979019165,4.619999885559082,4.666669845581055,4.63332986831665,9655476.0,3.7285099029541016
2013-04-18,4.746669769287109,4.566669940948486,4.63332986831665,4.666669845581055,8226459.0,3.7553389072418213
2013-04-19,4.846670150756836,4.639999866485596,4.639999866485596,4.786670207977295,14216886.0,3.851905107498169
2013-04-22,4.726669788360596,4.553329944610596,4.726669788360596,4.573329925537109,17431371.0,3.680227279663086
2013-04-23,4.599999904632568,4.440000057220459,4.586669921875,4.460000038146973,10104675.0,3.58902907371521
2013-04-24,4.599999904632568,4.480000019073486,4.480000019073486,4.566669940948486,6161343.0,3.674868106842041
2013-04-25,4.699999809265137,4.533329963684082,4.573329925537109,4.539999961853027,7186230.0,3.6534061431884766
2013-04-26,4.673329830169678,4.5,4.519999980926514,4.599999904632568,5817174.0,3.7016890048980713
2013-05-02,4.593329906463623,4.420000076293945,4.533329963684082,4.466670036315918,6969207.0,3.5943963527679443
2013-05-03,4.593329906463623,4.440000057220459,4.440000057220459,4.553329944610596,6473314.0,3.664133071899414
2013-05-06,4.63332986831665,4.506669998168945,4.506669998168945,4.613329887390137,7251324.0,3.712416172027588
2013-05-07,4.746669769287109,4.566669940948486,4.606669902801514,4.699999809265137,11757249.0,3.782160520553589
2013-05-08,4.78000020980835,4.63332986831665,4.699999809265137,4.686669826507568,9338407.0,3.771433115005493
2013-05-09,4.673329830169678,4.539999961853027,4.666669845581055,4.626669883728027,8620212.0,3.7231504917144775
2013-05-10,4.699999809265137,4.559999942779541,4.599999904632568,4.686669826507568,5984361.0,3.771433115005493
2013-05-13,4.760000228881836,4.606669902801514,4.693329811096191,4.619999885559082,7760466.0,3.717783212661743
2013-05-14,4.686669826507568,4.533329963684082,4.613329887390137,4.546669960021973,7675534.0,3.65877366065979
2013-05-15,4.579999923706055,4.386670112609863,4.553329944610596,4.493330001831055,7764363.0,3.6158499717712402
2013-05-16,4.666669845581055,4.400000095367432,4.506669998168945,4.659999847412109,11048556.0,3.749972105026245
2013-05-17,5.073329925537109,4.673329830169678,4.71999979019165,5.019999980926514,33762967.0,4.039669036865234
2013-05-20,5.260000228881836,5.033329963684082,5.119999885559082,5.113329887390137,45366084.0,4.114772796630859
2013-05-21,5.166669845581055,4.953330039978027,5.059999942779541,5.153329849243164,17210232.0,4.1469621658325195
2013-05-22,5.36667013168335,5.039999961853027,5.126669883728027,5.113329887390137,16812936.0,4.114772796630859
2013-05-23,5.206669807434082,4.886670112609863,5.053329944610596,4.906670093536377,23320440.0,3.9484713077545166
2013-05-24,4.986670017242432,4.800000190734863,4.933330059051514,4.926670074462891,20234733.0,3.9645657539367676
2013-05-27,4.973330020904541,4.800000190734863,4.900000095367432,4.966670036315918,16124112.0,3.9967541694641113
2013-05-28,5.146669864654541,4.860000133514404,4.933330059051514,5.139999866485596,29067645.0,4.136235237121582
2013-05-29,5.653329849243164,5.119999885559082,5.186669826507568,5.566669940948486,64056057.0,4.479582786560059
2013-05-30,5.666669845581055,5.413330078125,5.473330020904541,5.593329906463623,24274450.0,4.501036643981934
2013-05-31,5.613329887390137,5.293330192565918,5.539999961853027,5.306670188903809,21497716.0,4.270357131958008
2013-06-03,5.546669960021973,5.226669788360596,5.260000228881836,5.440000057220459,15289792.0,4.377649784088135
2013-06-04,5.486670017242432,5.233329772949219,5.406670093536377,5.293330192565918,11585580.0,4.259623050689697
2013-06-05,5.346670150756836,5.099999904632568,5.260000228881836,5.233329772949219,12313366.0,4.211338996887207
2013-06-06,5.233329772949219,5.053329944610596,5.226669788360596,5.093329906463623,10084362.0,4.0986785888671875
2013-06-07,5.126669883728027,4.840000152587891,5.086669921875,4.873330116271973,8687382.0,3.9216415882110596
2013-06-13,4.873330116271973,4.480000019073486,4.873330116271973,4.646669864654541,10831744.0,3.7392446994781494
2013-06-14,4.699999809265137,4.599999904632568,4.646669864654541,4.659999847412109,9907359.0,3.749972105026245
2013-06-17,4.693329811096191,4.473330020904541,4.686669826507568,4.519999980926514,11155651.0,3.6373116970062256
2013-06-18,4.619999885559082,4.5,4.519999980926514,4.599999904632568,6726228.0,3.7016890048980713
2013-06-19,4.599999904632568,4.440000057220459,4.599999904632568,4.460000038146973,9175458.0,3.58902907371521
2013-06-20,4.466670036315918,4.179999828338623,4.466670036315918,4.21999979019165,13430934.0,3.395897388458252
2013-06-21,4.320000171661377,4.039999961853027,4.146669864654541,4.213329792022705,8303359.0,3.4026246070861816
2013-06-24,4.213329792022705,3.793329954147339,4.213329792022705,3.793329954147339,16243182.0,3.0634384155273438
2013-06-25,3.766669988632202,3.413330078125,3.733330011367798,3.5399999618530273,22349904.0,2.8588528633117676
2013-06-26,3.6933300495147705,3.533329963684082,3.5466699600219727,3.6266698837280273,17063929.0,2.9288463592529297
2013-06-27,3.793329954147339,3.5666699409484863,3.666670083999634,3.5733299255371094,16983147.0,2.8857696056365967
2013-06-28,3.9000000953674316,3.5066699981689453,3.6266698837280273,3.7466700077056885,22008307.0,3.0257568359375
2013-07-01,3.7799999713897705,3.6133298873901367,3.673330068588257,3.740000009536743,12344448.0,3.0203704833984375
2013-07-02,3.799999952316284,3.666670083999634,3.740000009536743,3.786669969558716,12949761.0,3.0580601692199707
2013-07-03,3.773329973220825,3.653330087661743,3.773329973220825,3.7466700077056885,8935396.0,3.0257568359375
2013-07-04,3.9933300018310547,3.773329973220825,3.85332989692688,3.85332989692688,25598001.0,3.111893892288208
2013-07-05,4.013329982757568,3.8133299350738525,3.8666698932647705,3.8133299350738525,15432862.0,3.07958984375
2013-07-08,3.766669988632202,3.533329963684082,3.7200000286102295,3.5399999618530273,13296765.0,2.8588528633117676
2013-07-09,3.5799999237060547,3.4866700172424316,3.5199999809265137,3.5399999618530273,6147961.0,2.8588528633117676
2013-07-10,3.726670026779175,3.5066699981689453,3.533329963684082,3.7200000286102295,10512996.0,3.004218339920044
2013-07-11,4.019999980926514,3.733330011367798,3.740000009536743,3.973330020904541,29576407.0,3.208804130554199
2013-07-12,4.013329982757568,3.9000000953674316,3.9200000762939453,3.906670093536377,17588899.0,3.154970407485962
2013-07-15,3.966670036315918,3.799999952316284,3.9466700553894043,3.8733301162719727,21984465.0,3.1280457973480225
2013-07-16,3.9000000953674316,3.786669969558716,3.880000114440918,3.85332989692688,13943523.0,3.111893892288208
2013-07-17,4.239999771118164,3.7799999713897705,3.833329916000366,4.239999771118164,37880614.0,3.4241623878479004
2013-07-18,4.533329963684082,4.13332986831665,4.21999979019165,4.36667013168335,39033111.0,3.5264601707458496
2013-07-19,4.373330116271973,4.033329963684082,4.320000171661377,4.053329944610596,20200237.0,3.2734105587005615
2013-07-22,4.286670207977295,3.9466700553894043,3.9866700172424316,4.206669807434082,19187611.0,3.3972458839416504
2013-07-23,4.386670112609863,4.093329906463623,4.199999809265137,4.286670207977295,17959504.0,3.46185302734375
2013-07-24,4.286670207977295,4.119999885559082,4.266670227050781,4.226669788360596,12367405.0,3.4133975505828857
2013-07-25,4.266670227050781,4.106669902801514,4.186669826507568,4.13332986831665,9678882.0,3.3380179405212402
2013-07-26,4.28000020980835,4.073329925537109,4.119999885559082,4.159999847412109,8894934.0,3.359555959701538
2013-07-29,4.146669864654541,4.026669979095459,4.146669864654541,4.073329925537109,9633361.0,3.289562702178955
2013-07-30,4.199999809265137,3.9800000190734863,4.0,4.099999904632568,7259059.0,3.311100721359253
2013-07-31,4.466670036315918,4.106669902801514,4.28000020980835,4.139999866485596,16744918.0,3.3434042930603027
2013-08-01,4.28000020980835,4.099999904632568,4.106669902801514,4.266670227050781,11137722.0,3.445701837539673
2013-08-02,4.573329925537109,4.386670112609863,4.393330097198486,4.506669998168945,30298714.0,3.639521837234497
2013-08-05,4.713329792022705,4.406670093536377,4.433330059051514,4.666669845581055,19425543.0,3.768735647201538
2013-08-06,4.659999847412109,4.533329963684082,4.593329906463623,4.599999904632568,12480151.0,3.7148940563201904
2013-08-07,4.860000133514404,4.606669902801514,4.606669902801514,4.673329830169678,19842600.0,3.774113655090332
2013-08-08,4.693329811096191,4.573329925537109,4.606669902801514,4.626669883728027,8901003.0,3.736431837081909
2013-08-09,4.679999828338623,4.553329944610596,4.579999923706055,4.653329849243164,6112042.0,3.7579619884490967
2013-08-12,4.86667013168335,4.71999979019165,4.726669788360596,4.746669769287109,15877752.0,3.8333423137664795
2013-08-13,4.900000095367432,4.746669769287109,4.800000190734863,4.826670169830322,7972273.0,3.897949695587158
2013-08-14,4.920000076293945,4.746669769287109,4.900000095367432,4.773330211639404,8823846.0,3.854872465133667
2013-08-15,4.806670188903809,4.653329849243164,4.726669788360596,4.666669845581055,6409443.0,3.768735647201538
2013-08-16,4.826670169830322,4.473330020904541,4.639999866485596,4.506669998168945,9531951.0,3.639521837234497
2013-08-19,4.653329849243164,4.413330078125,4.493330001831055,4.646669864654541,5915472.0,3.7525837421417236
2013-08-20,4.666669845581055,4.506669998168945,4.593329906463623,4.539999961853027,6417153.0,3.6664388179779053
2013-08-21,4.539999961853027,4.413330078125,4.486670017242432,4.446670055389404,9890128.0,3.591066360473633
2013-08-22,4.486670017242432,4.326670169830322,4.453330039978027,4.433330059051514,10680745.0,3.5802931785583496
2013-08-23,4.760000228881836,4.386670112609863,4.63332986831665,4.473330020904541,14761483.0,3.6125967502593994
2013-08-26,4.546669960021973,4.36667013168335,4.36667013168335,4.533329963684082,9803836.0,3.6610524654388428
2013-08-27,4.566669940948486,4.460000038146973,4.506669998168945,4.533329963684082,6782541.0,3.6610524654388428
2013-08-28,4.506669998168945,4.386670112609863,4.466670036315918,4.400000095367432,10159674.0,3.5533764362335205
2013-08-29,4.440000057220459,4.36667013168335,4.380000114440918,4.400000095367432,5040211.0,3.5533764362335205
2013-08-30,4.526669979095459,4.266670227050781,4.386670112609863,4.333330154418945,13453291.0,3.499534845352173
2013-09-02,4.426670074462891,4.086669921875,4.426670074462891,4.199999809265137,14173104.0,3.3918590545654297
2013-09-03,4.353330135345459,4.139999866485596,4.186669826507568,4.346670150756836,14275659.0,3.5103085041046143
2013-09-04,4.353330135345459,4.193329811096191,4.320000171661377,4.306670188903809,13828042.0,3.4780044555664062
2013-09-05,4.293330192565918,4.199999809265137,4.273330211639404,4.239999771118164,11378287.0,3.4241623878479004
2013-09-06,4.260000228881836,4.159999847412109,4.233329772949219,4.193329811096191,8805048.0,3.386472702026367
2013-09-09,4.506669998168945,4.166669845581055,4.166669845581055,4.373330116271973,23347021.0,3.5318381786346436
2013-09-10,4.446670055389404,4.320000171661377,4.373330116271973,4.400000095367432,11489271.0,3.5533764362335205
2013-09-11,4.486670017242432,4.346670150756836,4.420000076293945,4.433330059051514,12904765.0,3.5802931785583496
2013-09-12,4.880000114440918,4.346670150756836,4.420000076293945,4.880000114440918,46482142.0,3.9410178661346436
2013-09-13,5.306670188903809,4.786670207977295,5.146669864654541,4.806670188903809,53885668.0,3.8817977905273438
2013-09-16,5.099999904632568,4.840000152587891,4.846670150756836,4.880000114440918,39895728.0,3.9410178661346436
2013-09-17,5.073329925537109,4.733329772949219,5.066669940948486,4.739999771118164,43982161.0,3.827955961227417
2013-09-18,4.659999847412109,4.360000133514404,4.599999904632568,4.539999961853027,37799478.0,3.6664388179779053
2013-09-23,4.733329772949219,4.519999980926514,4.539999961853027,4.673329830169678,24457327.0,3.774113655090332
2013-09-24,5.033329963684082,4.599999904632568,4.646669864654541,4.946670055389404,37224838.0,3.9948596954345703
2013-09-25,5.066669940948486,4.820000171661377,4.946670055389404,4.873330116271973,41496508.0,3.935631275177002
2013-09-26,4.966670036315918,4.63332986831665,4.873330116271973,4.666669845581055,29730657.0,3.768735647201538
2013-09-27,4.699999809265137,4.486670017242432,4.653329849243164,4.533329963684082,19219654.0,3.6610524654388428
2013-09-30,4.659999847412109,4.533329963684082,4.533329963684082,4.586669921875,12490273.0,3.7041285037994385
2013-10-08,4.813330173492432,4.506669998168945,4.613329887390137,4.786670207977295,28310580.0,3.8656463623046875
2013-10-09,4.806670188903809,4.639999866485596,4.733329772949219,4.800000190734863,27454750.0,3.8764114379882812
2013-10-10,5.033329963684082,4.746669769287109,4.800000190734863,4.933330059051514,44764029.0,3.984086513519287
2013-10-11,5.053329944610596,4.786670207977295,5.053329944610596,4.86667013168335,29149123.0,3.930253028869629
2013-10-14,4.893330097198486,4.673329830169678,4.893330097198486,4.78000020980835,23254239.0,3.860259771347046
2013-10-15,5.026669979095459,4.713329792022705,4.78000020980835,4.960000038146973,33802783.0,4.005624294281006
2013-10-16,4.913330078125,4.639999866485596,4.886670112609863,4.686669826507568,23038434.0,3.7848868370056152
2013-10-17,4.753330230712891,4.506669998168945,4.71999979019165,4.546669960021973,28461702.0,3.6718249320983887
2013-10-18,4.626669883728027,4.473330020904541,4.546669960021973,4.519999980926514,14323479.0,3.650286912918091
2013-10-21,4.673329830169678,4.493330001831055,4.519999980926514,4.626669883728027,19966270.0,3.736431837081909
2013-10-22,4.613329887390137,4.460000038146973,4.599999904632568,4.519999980926514,20458336.0,3.650286912918091
2013-10-23,4.519999980926514,4.239999771118164,4.513329982757568,4.293330192565918,20962705.0,3.4672317504882812
2013-10-24,4.306670188903809,4.21999979019165,4.28000020980835,4.226669788360596,9459714.0,3.4133975505828857
2013-10-25,4.273330211639404,4.113329887390137,4.233329772949219,4.113329887390137,11685538.0,3.321866035461426
2013-10-28,4.159999847412109,4.0,4.119999885559082,4.033329963684082,10612165.0,3.2572591304779053
2013-10-29,4.079999923706055,3.7200000286102295,4.039999961853027,3.85332989692688,19377271.0,3.111893892288208
2013-10-30,3.9333300590515137,3.786669969558716,3.85332989692688,3.9266700744628906,10006561.0,3.1711220741271973
2013-10-31,4.086669921875,3.906670093536377,3.9533300399780273,3.9266700744628906,13204215.0,3.1711220741271973
2013-11-01,3.940000057220459,3.846669912338257,3.9266700744628906,3.8933300971984863,7528696.0,3.1441972255706787
2013-11-04,3.9266700744628906,3.833329916000366,3.906670093536377,3.859999895095825,7873812.0,3.1172802448272705
2013-11-05,3.966670036315918,3.7466700077056885,3.859999895095825,3.9333300590515137,10034395.0,3.1765007972717285
2013-11-06,3.9600000381469727,3.880000114440918,3.9266700744628906,3.880000114440918,8212845.0,3.133432626724243
2013-11-07,3.880000114440918,3.773329973220825,3.8399999141693115,3.7799999713897705,8244448.0,3.05267333984375
2013-11-08,3.7799999713897705,3.666670083999634,3.7466700077056885,3.680000066757202,8527611.0,2.9719150066375732
2013-11-11,3.713330030441284,3.5733299255371094,3.673330068588257,3.6933300495147705,7319781.0,2.982680320739746
2013-11-12,3.7466700077056885,3.680000066757202,3.6933300495147705,3.726670026779175,7140636.0,3.0096051692962646
2013-11-13,3.7533299922943115,3.640000104904175,3.740000009536743,3.64667010307312,5751261.0,2.9449985027313232
2013-11-14,3.6933300495147705,3.5666699409484863,3.619999885559082,3.6866700649261475,6747106.0,2.9773013591766357
2013-11-15,3.799999952316284,3.673330068588257,3.6866700649261475,3.786669969558716,9895119.0,3.0580601692199707
2013-11-18,3.9533300399780273,3.773329973220825,3.799999952316284,3.9333300590515137,14164275.0,3.1765007972717285
2013-11-19,3.966670036315918,3.8733301162719727,3.9333300590515137,3.906670093536377,9005314.0,3.154970407485962
2013-11-20,3.9466700553894043,3.880000114440918,3.913330078125,3.9333300590515137,7584670.0,3.1765007972717285
2013-11-21,3.906670093536377,3.819999933242798,3.906670093536377,3.8666698932647705,12888190.0,3.122667074203491
2013-11-22,3.8933300971984863,3.799999952316284,3.880000114440918,3.8133299350738525,6833214.0,3.07958984375
2013-11-25,4.059999942779541,3.759999990463257,3.8133299350738525,3.9866700172424316,19878226.0,3.2195773124694824
2013-11-26,3.9866700172424316,3.9866700172424316,3.9866700172424316,3.9866700172424316,0.0,3.2195773124694824
2013-11-27,3.913330078125,3.713330030441284,3.913330078125,3.859999895095825,28293307.0,3.1172802448272705
2013-11-28,3.906670093536377,3.8066699504852295,3.826669931411743,3.859999895095825,14607028.0,3.1172802448272705
2013-11-29,3.880000114440918,3.793329954147339,3.8733301162719727,3.819999933242798,10175716.0,3.084977149963379
2013-12-02,3.766669988632202,3.593329906463623,3.759999990463257,3.6133298873901367,15331065.0,2.9180734157562256
2013-12-03,3.7200000286102295,3.5799999237060547,3.6133298873901367,3.713330030441284,10633468.0,2.9988317489624023
2013-12-04,3.833329916000366,3.673330068588257,3.700000047683716,3.786669969558716,10575475.0,3.0580601692199707
2013-12-05,3.799999952316284,3.7533299922943115,3.786669969558716,3.7799999713897705,6043546.0,3.05267333984375
2013-12-06,3.799999952316284,3.759999990463257,3.773329973220825,3.773329973220825,5735896.0,3.0472872257232666
2013-12-09,3.799999952316284,3.733330011367798,3.773329973220825,3.740000009536743,6431971.0,3.0203704833984375
2013-12-10,3.8733301162719727,3.740000009536743,3.740000009536743,3.8733301162719727,13274935.0,3.1280457973480225
2013-12-11,3.9266700744628906,3.8133299350738525,3.8933300971984863,3.8866701126098633,16011178.0,3.1388189792633057
2013-12-12,3.973330020904541,3.8399999141693115,3.8733301162719727,3.9200000762939453,15772977.0,3.1657354831695557
2013-12-13,3.9800000190734863,3.880000114440918,3.8933300971984863,3.9333300590515137,9368784.0,3.1765007972717285
2013-12-16,3.9533300399780273,3.826669931411743,3.9333300590515137,3.8399999141693115,8844045.0,3.1011288166046143
2013-12-17,3.906670093536377,3.799999952316284,3.85332989692688,3.846669912338257,6588081.0,3.106515407562256
2013-12-18,3.8866701126098633,3.819999933242798,3.846669912338257,3.880000114440918,4874925.0,3.133432626724243
2013-12-19,3.913330078125,3.773329973220825,3.8866701126098633,3.793329954147339,4497547.0,3.0634384155273438
2013-12-20,3.826669931411743,3.680000066757202,3.786669969558716,3.706670045852661,5280009.0,2.9934535026550293
2013-12-23,3.7466700077056885,3.6600000858306885,3.700000047683716,3.7200000286102295,3710446.0,3.004218339920044
2013-12-24,3.766669988632202,3.700000047683716,3.740000009536743,3.740000009536743,3265857.0,3.0203704833984375
2013-12-25,3.799999952316284,3.653330087661743,3.7466700077056885,3.793329954147339,7037361.0,3.0634384155273438
2013-12-26,3.786669969558716,3.64667010307312,3.7799999713897705,3.700000047683716,9239173.0,2.9880666732788086
2013-12-27,3.740000009536743,3.6066699028015137,3.700000047683716,3.706670045852661,10725832.0,2.9934535026550293
2013-12-30,3.733330011367798,3.64667010307312,3.7200000286102295,3.680000066757202,6810388.0,2.9719150066375732
2013-12-31,3.7200000286102295,3.619999885559082,3.666670083999634,3.700000047683716,4035984.0,2.9880666732788086
2014-01-02,3.706670045852661,3.64667010307312,3.700000047683716,3.680000066757202,4052431.0,2.9719150066375732
2014-01-03,3.673330068588257,3.5733299255371094,3.673330068588257,3.5799999237060547,6238837.0,2.8911566734313965
2014-01-06,3.5799999237060547,3.4266700744628906,3.5799999237060547,3.4333300590515137,6137368.0,2.77270770072937
2014-01-07,3.533329963684082,3.3733301162719727,3.440000057220459,3.5066699981689453,5346534.0,2.8319361209869385
2014-01-08,3.586669921875,3.4466700553894043,3.5066699981689453,3.4800000190734863,8026444.0,2.8103978633880615
2014-01-09,3.4933300018310547,3.359999895095825,3.4800000190734863,3.3733301162719727,4807741.0,2.7242531776428223
2014-01-10,3.413330078125,3.293329954147339,3.413330078125,3.319999933242798,3971014.0,2.6811840534210205
2014-01-13,3.359999895095825,3.286669969558716,3.319999933242798,3.299999952316284,4071370.0,2.665032148361206
2014-01-14,3.333329916000366,3.2533299922943115,3.3066699504852295,3.326669931411743,5360395.0,2.686570882797241
2014-01-15,3.346669912338257,3.286669969558716,3.319999933242798,3.326669931411743,3316936.0,2.686570882797241
2014-01-16,3.5733299255371094,3.326669931411743,3.326669931411743,3.5066699981689453,14060778.0,2.8319361209869385
2014-01-17,3.5,3.4266700744628906,3.4866700172424316,3.4266700744628906,6125539.0,2.767329454421997
2014-01-20,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.4600000381469727,3059794.0,2.7942464351654053
2014-01-21,3.5133299827575684,3.4333300590515137,3.4800000190734863,3.4866700172424316,3339234.0,2.8157846927642822
2014-01-22,3.6266698837280273,3.4866700172424316,3.4933300018310547,3.5999999046325684,9137851.0,2.907308340072632
2014-01-23,3.5999999046325684,3.533329963684082,3.5999999046325684,3.5533299446105957,6780424.0,2.8696181774139404
2014-01-24,3.64667010307312,3.5199999809265137,3.526669979095459,3.5799999237060547,7319358.0,2.8911566734313965
2014-01-27,3.619999885559082,3.526669979095459,3.5399999618530273,3.559999942779541,4987330.0,2.875004529953003
2014-01-28,3.5999999046325684,3.533329963684082,3.5799999237060547,3.5733299255371094,3212212.0,2.8857696056365967
2014-01-29,3.6133298873901367,3.5399999618530273,3.5733299255371094,3.6066699028015137,4116840.0,2.9126946926116943
2014-01-30,3.5999999046325684,3.4200000762939453,3.5999999046325684,3.4333300590515137,9319146.0,2.77270770072937
2014-02-07,3.4600000381469727,3.4000000953674316,3.440000057220459,3.4333300590515137,4192176.0,2.77270770072937
2014-02-10,3.559999942779541,3.413330078125,3.413330078125,3.5533299446105957,8725161.0,2.8696181774139404
2014-02-11,3.5999999046325684,3.533329963684082,3.5466699600219727,3.5999999046325684,9908353.0,2.907308340072632
2014-02-12,3.6266698837280273,3.559999942779541,3.5999999046325684,3.6066699028015137,8758704.0,2.9126946926116943
2014-02-13,3.733330011367798,3.586669921875,3.6133298873901367,3.593329906463623,14351656.0,2.901921510696411
2014-02-14,3.700000047683716,3.559999942779541,3.5999999046325684,3.680000066757202,8960242.0,2.9719150066375732
2014-02-17,3.713330030441284,3.6333301067352295,3.666670083999634,3.6866700649261475,10226142.0,2.9773013591766357
2014-02-18,3.7799999713897705,3.6066699028015137,3.6866700649261475,3.7533299922943115,18878830.0,3.031135320663452
2014-02-19,4.126669883728027,3.726670026779175,3.7533299922943115,4.126669883728027,43219782.0,3.332639455795288
2014-02-20,4.266670227050781,3.9933300018310547,4.13332986831665,4.139999866485596,66166950.0,3.3434042930603027
2014-02-21,4.179999828338623,3.973330020904541,4.079999923706055,4.099999904632568,34552623.0,3.311100721359253
2014-02-24,4.293330192565918,3.799999952316284,4.073329925537109,4.126669883728027,36757816.0,3.332639455795288
2014-02-25,4.13332986831665,4.0,4.099999904632568,4.093329906463623,31056994.0,3.3057143688201904
2014-02-26,4.099999904632568,3.9333300590515137,4.033329963684082,4.079999923706055,26667214.0,3.2949490547180176
2014-02-27,4.179999828338623,4.019999980926514,4.046669960021973,4.093329906463623,48251532.0,3.3057143688201904
2014-02-28,4.099999904632568,3.9333300590515137,4.066669940948486,4.033329963684082,26012097.0,3.2572591304779053
2014-03-03,4.353330135345459,3.8733301162719727,4.006669998168945,4.233329772949219,33818508.0,3.418776273727417
2014-03-04,4.266670227050781,4.053329944610596,4.13332986831665,4.166669845581055,50452764.0,3.3649425506591797
2014-03-05,4.206669807434082,4.033329963684082,4.139999866485596,4.093329906463623,34400550.0,3.3057143688201904
2014-03-06,4.179999828338623,4.026669979095459,4.139999866485596,4.073329925537109,32731738.0,3.289562702178955
2014-03-07,4.146669864654541,3.8933300971984863,4.059999942779541,3.9800000190734863,26473719.0,3.21419095993042
2014-03-10,3.9800000190734863,3.640000104904175,3.9800000190734863,3.666670083999634,21851404.0,2.9611499309539795
2014-03-11,3.6600000858306885,3.5133299827575684,3.653330087661743,3.6133298873901367,21566127.0,2.9180734157562256
2014-03-12,3.793329954147339,3.5199999809265137,3.5799999237060547,3.653330087661743,19878583.0,2.950376510620117
2014-03-13,3.680000066757202,3.586669921875,3.653330087661743,3.5999999046325684,15301072.0,2.907308340072632
2014-03-14,3.593329906463623,3.5066699981689453,3.593329906463623,3.5399999618530273,10077952.0,2.8588528633117676
2014-03-17,3.6333301067352295,3.5533299446105957,3.5533299446105957,3.6066699028015137,8946502.0,2.9126946926116943
2014-03-18,3.6266698837280273,3.533329963684082,3.5999999046325684,3.5399999618530273,12575674.0,2.8588528633117676
2014-03-19,3.8066699504852295,3.4533300399780273,3.4933300018310547,3.726670026779175,27756742.0,3.0096051692962646
2014-03-20,3.846669912338257,3.6266698837280273,3.680000066757202,3.6333301067352295,29938518.0,2.93422532081604
2014-03-21,3.766669988632202,3.4866700172424316,3.5399999618530273,3.740000009536743,20553219.0,3.0203704833984375
2014-03-24,4.113329887390137,3.8066699504852295,3.8066699504852295,4.106669902801514,67993956.0,3.3164877891540527
2014-03-25,4.166669845581055,3.9266700744628906,4.053329944610596,3.9533300399780273,44453737.0,3.1926522254943848
2014-03-26,3.9800000190734863,3.833329916000366,3.940000057220459,3.9200000762939453,20430343.0,3.1657354831695557
2014-03-27,4.113329887390137,3.9200000762939453,4.0,4.0,45570819.0,3.230342388153076
2014-03-28,4.13332986831665,3.8666698932647705,3.9333300590515137,3.8866701126098633,29048173.0,3.1388189792633057
2014-03-31,3.9866700172424316,3.8133299350738525,3.8666698932647705,3.8933300971984863,14371980.0,3.1441972255706787
2014-04-01,3.973330020904541,3.8399999141693115,3.8933300971984863,3.9533300399780273,11263864.0,3.1926522254943848
2014-04-02,4.159999847412109,3.9333300590515137,3.9533300399780273,4.086669921875,37505040.0,3.3003361225128174
2014-04-03,4.13332986831665,3.973330020904541,4.126669883728027,3.9800000190734863,19241256.0,3.21419095993042
2014-04-04,4.086669921875,3.940000057220459,3.9800000190734863,4.019999980926514,15170313.0,3.2464940547943115
2014-04-08,4.019999980926514,3.8866701126098633,3.973330020904541,3.9866700172424316,13089189.0,3.2195773124694824
2014-04-09,4.046669960021973,3.9600000381469727,4.0,3.9933300018310547,11227336.0,3.2249560356140137
2014-04-10,4.026669979095459,3.913330078125,3.9933300018310547,3.940000057220459,13399321.0,3.181887149810791
2014-04-11,3.9200000762939453,3.8133299350738525,3.9200000762939453,3.846669912338257,11805196.0,3.106515407562256
2014-04-14,3.880000114440918,3.8133299350738525,3.8399999141693115,3.85332989692688,10248163.0,3.111893892288208
2014-04-15,3.85332989692688,3.7533299922943115,3.85332989692688,3.766669988632202,11567727.0,3.041908025741577
2014-04-16,3.786669969558716,3.680000066757202,3.759999990463257,3.726670026779175,12987346.0,3.0096051692962646
2014-04-17,3.759999990463257,3.680000066757202,3.726670026779175,3.7533299922943115,8758581.0,3.031135320663452
2014-04-18,3.786669969558716,3.7200000286102295,3.740000009536743,3.773329973220825,5990797.0,3.0472872257232666
2014-04-21,3.7533299922943115,3.593329906463623,3.7466700077056885,3.619999885559082,17149687.0,2.923459768295288
2014-04-22,3.640000104904175,3.526669979095459,3.6133298873901367,3.6333301067352295,10714315.0,2.93422532081604
2014-04-23,3.64667010307312,3.5666699409484863,3.6133298873901367,3.5666699409484863,6398823.0,2.8803915977478027
2014-04-24,3.640000104904175,3.4933300018310547,3.5666699409484863,3.593329906463623,9576027.0,2.901921510696411
2014-04-25,3.6066699028015137,3.533329963684082,3.593329906463623,3.5399999618530273,7054078.0,2.8588528633117676
2014-04-28,3.586669921875,3.4800000190734863,3.5533299446105957,3.4933300018310547,7285099.0,2.8211631774902344
2014-04-29,3.526669979095459,3.466670036315918,3.473330020904541,3.5199999809265137,5312530.0,2.8427014350891113
2014-04-30,3.5666699409484863,3.5,3.5,3.5666699409484863,7329979.0,2.8803915977478027
2014-05-05,3.5733299255371094,3.466670036315918,3.5666699409484863,3.4866700172424316,9066973.0,2.8157846927642822
2014-05-06,3.526669979095459,3.4600000381469727,3.4800000190734863,3.5,7789930.0,2.826550006866455
2014-05-07,3.4933300018310547,3.346669912338257,3.4866700172424316,3.380000114440918,8899119.0,2.7296392917633057
2014-05-08,3.4333300590515137,3.3399999141693115,3.359999895095825,3.3933300971984863,5736855.0,2.7404046058654785
2014-05-09,3.3933300971984863,3.299999952316284,3.3733301162719727,3.3399999141693115,6603715.0,2.697335958480835
2014-05-12,3.4200000762939453,3.3399999141693115,3.3666698932647705,3.4000000953674316,9652498.0,2.745790958404541
2014-05-13,3.4266700744628906,3.3933300971984863,3.3933300971984863,3.4266700744628906,6385140.0,2.767329454421997
2014-05-14,3.5,3.406670093536377,3.473330020904541,3.413330078125,7360533.0,2.7565560340881348
2014-05-15,3.4200000762939453,3.319999933242798,3.413330078125,3.326669931411743,7295599.0,2.686570882797241
2014-05-16,3.3666698932647705,3.319999933242798,3.319999933242798,3.35332989692688,3713575.0,2.7081007957458496
2014-05-19,3.3666698932647705,3.293329954147339,3.333329916000366,3.299999952316284,5517075.0,2.665032148361206
2014-05-20,3.333329916000366,3.259999990463257,3.319999933242798,3.2799999713897705,6104536.0,2.64888072013855
2014-05-21,3.3066699504852295,3.2533299922943115,3.259999990463257,3.293329954147339,6654759.0,2.6596460342407227
2014-05-22,3.346669912338257,3.2533299922943115,3.293329954147339,3.259999990463257,12696235.0,2.6327290534973145
2014-05-23,3.3133299350738525,3.2533299922943115,3.259999990463257,3.3066699504852295,10868493.0,2.6704187393188477
2014-05-26,3.319999933242798,3.2799999713897705,3.319999933242798,3.3066699504852295,9657750.0,2.6704187393188477
2014-05-27,3.35332989692688,3.2799999713897705,3.299999952316284,3.3399999141693115,11840019.0,2.697335958480835
2014-05-28,3.3666698932647705,3.299999952316284,3.333329916000366,3.359999895095825,9571026.0,2.7134878635406494
2014-05-29,3.3733301162719727,3.2799999713897705,3.359999895095825,3.286669969558716,8099031.0,2.6542670726776123
2014-05-30,3.3133299350738525,3.273329973220825,3.286669969558716,3.286669969558716,5457642.0,2.6542670726776123
2014-06-03,3.299999952316284,3.273329973220825,3.2799999713897705,3.273329973220825,4652020.0,2.643493890762329
2014-06-04,3.273329973220825,3.14667010307312,3.273329973220825,3.1600000858306885,13591552.0,2.5519702434539795
2014-06-05,3.200000047683716,3.153330087661743,3.1600000858306885,3.1933300495147705,6271087.0,2.5788872241973877
2014-06-06,3.213330030441284,3.14667010307312,3.200000047683716,3.166670083999634,4706400.0,2.5573570728302
2014-06-09,3.2200000286102295,3.140000104904175,3.166670083999634,3.153330087661743,6835927.0,2.546583890914917
2014-06-10,3.1866700649261475,3.1266698837280273,3.166670083999634,3.180000066757202,6737247.0,2.568121910095215
2014-06-11,3.1866700649261475,3.14667010307312,3.173330068588257,3.173330068588257,4659831.0,2.5627355575561523
2014-06-12,3.180000066757202,3.1133298873901367,3.180000066757202,3.1266698837280273,7902024.0,2.5250535011291504
2014-06-13,3.1600000858306885,3.093329906463623,3.119999885559082,3.14667010307312,8200920.0,2.5412051677703857
2014-06-16,3.180000066757202,3.1333301067352295,3.140000104904175,3.173330068588257,6413907.0,2.5627355575561523
2014-06-17,3.173330068588257,3.1266698837280273,3.173330068588257,3.1333301067352295,6223192.0,2.5304319858551025
2014-06-18,3.153330087661743,3.0999999046325684,3.1266698837280273,3.1133298873901367,7802472.0,2.514280319213867
2014-06-19,3.1133298873901367,2.9466700553894043,3.1133298873901367,2.9533300399780273,10579290.0,2.385066509246826
2014-06-20,2.9866700172424316,2.940000057220459,2.9533300399780273,2.973330020904541,6730911.0,2.4012184143066406
2014-06-23,3.0066699981689453,2.9800000190734863,2.9800000190734863,2.9933300018310547,4218204.0,2.417370080947876
2014-06-24,3.059999942779541,2.9800000190734863,3.0,3.033329963684082,6106870.0,2.4496734142303467
2014-06-25,3.026669979095459,2.9866700172424316,3.0133299827575684,3.0,3384573.0,2.4227566719055176
2014-06-26,3.0466699600219727,3.0,3.0133299827575684,3.0399999618530273,4948414.0,2.4550602436065674
2014-06-27,3.0799999237060547,3.033329963684082,3.0399999618530273,3.059999942779541,6615064.0,2.4712119102478027
2014-06-30,3.0999999046325684,3.059999942779541,3.0666699409484863,3.093329906463623,6257416.0,2.498128652572632
2014-07-01,3.14667010307312,3.0733299255371094,3.093329906463623,3.1333301067352295,8474157.0,2.5304319858551025
2014-07-02,3.153330087661743,3.0999999046325684,3.1333301067352295,3.1266698837280273,7348047.0,2.5250535011291504
2014-07-03,3.2533299922943115,3.093329906463623,3.119999885559082,3.200000047683716,14241130.0,2.5842740535736084
2014-07-04,3.2200000286102295,3.1333301067352295,3.173330068588257,3.153330087661743,8825868.0,2.546583890914917
2014-07-07,3.200000047683716,3.140000104904175,3.166670083999634,3.1600000858306885,6120142.0,2.5519702434539795
2014-07-08,3.173330068588257,3.1066699028015137,3.173330068588257,3.1600000858306885,5124666.0,2.5519702434539795
2014-07-09,3.1600000858306885,3.086669921875,3.1600000858306885,3.093329906463623,7061604.0,2.498128652572632
2014-07-10,3.1133298873901367,3.059999942779541,3.0799999237060547,3.093329906463623,5708583.0,2.498128652572632
2014-07-11,3.0999999046325684,3.0399999618530273,3.059999942779541,3.093329906463623,5448982.0,2.564450740814209
2014-07-14,3.14667010307312,3.086669921875,3.093329906463623,3.14667010307312,7285323.0,2.608670949935913
2014-07-15,3.180000066757202,3.1333301067352295,3.14667010307312,3.1600000858306885,8122662.0,2.6197218894958496
2014-07-16,3.173330068588257,3.1333301067352295,3.14667010307312,3.166670083999634,6871444.0,2.625251531600952
2014-07-17,3.1866700649261475,3.119999885559082,3.153330087661743,3.140000104904175,7606639.0,2.6031415462493896
2014-07-18,3.200000047683716,3.1066699028015137,3.1266698837280273,3.180000066757202,10677388.0,2.6363022327423096
2014-07-21,3.1933300495147705,3.1333301067352295,3.180000066757202,3.140000104904175,7415731.0,2.6031415462493896
2014-07-22,3.206670045852661,3.140000104904175,3.140000104904175,3.1866700649261475,10444969.0,2.6418323516845703
2014-07-23,3.206670045852661,3.173330068588257,3.1933300495147705,3.1866700649261475,9457417.0,2.6418323516845703
2014-07-24,3.5066699981689453,3.213330030441284,3.2200000286102295,3.3933300971984863,51400584.0,2.8131587505340576
2014-07-25,3.3866701126098633,3.299999952316284,3.333329916000366,3.3733301162719727,21973407.0,2.7965784072875977
2014-07-28,3.440000057220459,3.346669912338257,3.3866701126098633,3.3866701126098633,21605103.0,2.8076372146606445
2014-07-29,3.4533300399780273,3.3866701126098633,3.4000000953674316,3.4200000762939453,17412912.0,2.83526873588562
2014-07-30,3.4000000953674316,3.3133299350738525,3.4000000953674316,3.333329916000366,20566675.0,2.7634170055389404
2014-07-31,3.346669912338257,3.273329973220825,3.346669912338257,3.346669912338257,22925088.0,2.7744760513305664
2014-08-01,3.346669912338257,3.2799999713897705,3.3133299350738525,3.293329954147339,17414619.0,2.7302560806274414
2014-08-04,3.3733301162719727,3.286669969558716,3.293329954147339,3.3666698932647705,17380114.0,2.7910563945770264
2014-08-05,3.3866701126098633,3.3399999141693115,3.3733301162719727,3.380000114440918,13342159.0,2.802107810974121
2014-08-06,3.3866701126098633,3.3399999141693115,3.380000114440918,3.380000114440918,10789039.0,2.802107810974121
2014-08-07,3.3866701126098633,3.3133299350738525,3.3733301162719727,3.3133299350738525,14637702.0,2.7468366622924805
2014-08-08,3.3399999141693115,3.299999952316284,3.3133299350738525,3.326669931411743,6249183.0,2.7578957080841064
2014-08-11,3.3933300971984863,3.326669931411743,3.326669931411743,3.3866701126098633,13055661.0,2.8076372146606445
2014-08-12,3.4533300399780273,3.35332989692688,3.3866701126098633,3.4466700553894043,17061729.0,2.8573789596557617
2014-08-13,3.4466700553894043,3.3666698932647705,3.4200000762939453,3.413330078125,13583778.0,2.8297390937805176
2014-08-14,3.6066699028015137,3.3866701126098633,3.413330078125,3.4533300399780273,34677939.0,2.862900495529175
2014-08-15,3.5533299446105957,3.440000057220459,3.4466700553894043,3.4866700172424316,23779587.0,2.89054012298584
2014-08-18,3.5399999618530273,3.473330020904541,3.4866700172424316,3.5199999809265137,20387058.0,2.9181714057922363
2014-08-19,3.5399999618530273,3.440000057220459,3.533329963684082,3.5066699981689453,18504180.0,2.9071202278137207
2014-08-20,3.586669921875,3.466670036315918,3.4933300018310547,3.5199999809265137,22122645.0,2.9181714057922363
2014-08-21,3.5399999618530273,3.4466700553894043,3.526669979095459,3.5,17342490.0,2.9015910625457764
2014-08-22,3.5199999809265137,3.473330020904541,3.4866700172424316,3.5,10760722.0,2.9015910625457764
2014-08-25,3.5066699981689453,3.4266700744628906,3.5,3.4333300590515137,13779162.0,2.8463196754455566
2014-08-26,3.4933300018310547,3.3933300971984863,3.4333300590515137,3.406670093536377,19629570.0,2.8242180347442627
2014-08-27,3.4600000381469727,3.3666698932647705,3.4000000953674316,3.3933300971984863,10858611.0,2.8131587505340576
2014-08-28,3.4000000953674316,3.299999952316284,3.3666698932647705,3.3066699504852295,12124036.0,2.7413148880004883
2014-08-29,3.346669912338257,3.293329954147339,3.299999952316284,3.3399999141693115,7364505.0,2.768946647644043
2014-09-01,3.4333300590515137,3.333329916000366,3.346669912338257,3.4266700744628906,14359455.0,2.8407983779907227
2014-09-02,3.533329963684082,3.4000000953674316,3.4266700744628906,3.4800000190734863,23090919.0,2.8850104808807373
2014-09-03,3.559999942779541,3.466670036315918,3.4800000190734863,3.5133299827575684,29674020.0,2.9126415252685547
2014-09-04,3.5666699409484863,3.4933300018310547,3.5133299827575684,3.533329963684082,26975893.0,2.929222345352173
2014-09-05,3.5666699409484863,3.5066699981689453,3.533329963684082,3.533329963684082,22687605.0,2.929222345352173
2014-09-09,3.5399999618530273,3.4933300018310547,3.5399999618530273,3.526669979095459,15989827.0,2.9237005710601807
2014-09-10,3.5466699600219727,3.473330020904541,3.5133299827575684,3.533329963684082,24501957.0,2.929222345352173
2014-09-11,3.619999885559082,3.5066699981689453,3.526669979095459,3.533329963684082,30766815.0,2.929222345352173
2014-09-12,3.5999999046325684,3.5133299827575684,3.526669979095459,3.586669921875,28955269.0,2.973442554473877
2014-09-15,3.64667010307312,3.5733299255371094,3.593329906463623,3.640000104904175,26962620.0,3.0176544189453125
2014-09-16,3.7533299922943115,3.5199999809265137,3.666670083999634,3.5399999618530273,37846708.0,2.9347517490386963
2014-09-17,3.653330087661743,3.466670036315918,3.533329963684082,3.64667010307312,32822764.0,3.023184299468994
2014-09-18,3.713330030441284,3.6066699028015137,3.64667010307312,3.640000104904175,25997125.0,3.0176544189453125
2014-09-19,3.9933300018310547,3.559999942779541,3.619999885559082,3.799999952316284,69877107.0,3.150298595428467
2014-09-22,3.819999933242798,3.706670045852661,3.733330011367798,3.740000009536743,39828256.0,3.100557327270508
2014-09-23,3.859999895095825,3.733330011367798,3.7533299922943115,3.8133299350738525,26496967.0,3.161349058151245
2014-09-24,3.846669912338257,3.7466700077056885,3.7799999713897705,3.8066699504852295,28152586.0,3.1558284759521484
2014-09-25,3.819999933242798,3.733330011367798,3.799999952316284,3.7466700077056885,26743357.0,3.1060867309570312
2014-09-26,3.819999933242798,3.700000047683716,3.726670026779175,3.786669969558716,25713804.0,3.1392476558685303
2014-09-29,3.846669912338257,3.766669988632202,3.786669969558716,3.8066699504852295,23392278.0,3.1558284759521484
2014-09-30,3.826669931411743,3.773329973220825,3.8133299350738525,3.8066699504852295,16389286.0,3.1558284759521484
2014-10-08,3.9200000762939453,3.8133299350738525,3.859999895095825,3.8733301162719727,30385906.0,3.2110912799835205
2014-10-09,3.8866701126098633,3.799999952316284,3.8733301162719727,3.8733301162719727,25058505.0,3.2110912799835205
2014-10-10,4.019999980926514,3.799999952316284,3.8399999141693115,3.966670036315918,50622393.0,3.2884724140167236
2014-10-13,4.033329963684082,3.906670093536377,3.9533300399780273,4.006669998168945,42728766.0,3.3216335773468018
2014-10-14,4.033329963684082,3.880000114440918,3.9866700172424316,3.9266700744628906,32970694.0,3.2553112506866455
2014-10-15,3.9600000381469727,3.8133299350738525,3.9266700744628906,3.913330078125,30827389.0,3.2442522048950195
2014-10-16,3.913330078125,3.8066699504852295,3.8733301162719727,3.8133299350738525,20577331.0,3.161349058151245
2014-10-17,3.85332989692688,3.713330030441284,3.8066699504852295,3.819999933242798,30199582.0,3.166879415512085
2014-10-20,3.913330078125,3.799999952316284,3.826669931411743,3.8733301162719727,23074162.0,3.2110912799835205
2014-10-21,3.940000057220459,3.819999933242798,3.859999895095825,3.833329916000366,23608695.0,3.1779301166534424
2014-10-22,3.8399999141693115,3.6600000858306885,3.833329916000366,3.6866700649261475,25305666.0,3.056344985961914
2014-10-23,3.680000066757202,3.5733299255371094,3.680000066757202,3.5799999237060547,17871663.0,2.9679131507873535
2014-10-24,3.6133298873901367,3.559999942779541,3.5666699409484863,3.5799999237060547,8395441.0,2.9679131507873535
2014-10-27,3.64667010307312,3.559999942779541,3.5733299255371094,3.6066699028015137,12326332.0,2.990022897720337
2014-10-28,3.713330030441284,3.6133298873901367,3.619999885559082,3.680000066757202,15303940.0,3.0508155822753906
2014-10-29,4.046669960021973,3.666670083999634,3.6933300495147705,4.046669960021973,84179517.0,3.3547942638397217
2014-10-30,4.046669960021973,4.046669960021973,4.046669960021973,4.046669960021973,0.0,3.3547942638397217
2014-10-31,4.046669960021973,4.046669960021973,4.046669960021973,4.046669960021973,0.0,3.3547942638397217
2014-11-03,4.046669960021973,4.046669960021973,4.046669960021973,4.046669960021973,0.0,3.3547942638397217
2014-11-04,4.046669960021973,4.046669960021973,4.046669960021973,4.046669960021973,0.0,3.3547942638397217
2014-11-05,4.046669960021973,4.046669960021973,4.046669960021973,4.046669960021973,0.0,3.3547942638397217
2014-11-06,4.453330039978027,4.013329982757568,4.453330039978027,4.266670227050781,141766371.0,3.5371806621551514
2014-11-07,4.373330116271973,4.093329906463623,4.233329772949219,4.266670227050781,109527190.0,3.5371806621551514
2014-11-10,4.300000190734863,4.166669845581055,4.21999979019165,4.206669807434082,61283206.0,3.487438440322876
2014-11-11,4.320000171661377,4.119999885559082,4.300000190734863,4.193329811096191,89687658.0,3.47637939453125
2014-11-12,4.233329772949219,4.106669902801514,4.233329772949219,4.21999979019165,42053682.0,3.4984891414642334
2014-11-13,4.333330154418945,4.159999847412109,4.199999809265137,4.253330230712891,74332030.0,3.526121139526367
2014-11-14,4.266670227050781,4.106669902801514,4.199999809265137,4.206669807434082,49158726.0,3.487438440322876
2014-11-17,4.420000076293945,4.139999866485596,4.186669826507568,4.373330116271973,106814397.0,3.6256039142608643
2014-11-18,4.426670074462891,4.286670207977295,4.340000152587891,4.386670112609863,65734222.0,3.6366634368896484
2014-11-19,4.426670074462891,4.246669769287109,4.380000114440918,4.286670207977295,55149904.0,3.5537607669830322
2014-11-20,4.239999771118164,4.146669864654541,4.233329772949219,4.153329849243164,29796372.0,3.443218469619751
2014-11-21,4.553329944610596,4.126669883728027,4.139999866485596,4.466670036315918,76680910.0,3.7029848098754883
2014-11-24,4.806670188903809,4.553329944610596,4.646669864654541,4.619999885559082,93895528.0,3.8301000595092773
2014-11-25,4.746669769287109,4.533329963684082,4.586669921875,4.573329925537109,39802690.0,3.7914092540740967
2014-11-26,4.666669845581055,4.473330020904541,4.553329944610596,4.606669902801514,39992067.0,3.8190486431121826
2014-11-27,4.639999866485596,4.526669979095459,4.593329906463623,4.566669940948486,36913926.0,3.7858874797821045
2014-11-28,4.766670227050781,4.473330020904541,4.553329944610596,4.653329849243164,55444771.0,3.8577311038970947
2014-12-01,4.71999979019165,4.420000076293945,4.626669883728027,4.460000038146973,40429150.0,3.697455883026123
2014-12-02,4.573329925537109,4.406670093536377,4.453330039978027,4.466670036315918,26920513.0,3.7029848098754883
2014-12-03,4.706669807434082,4.440000057220459,4.5,4.513329982757568,44913301.0,3.7416672706604004
2014-12-04,4.586669921875,4.453330039978027,4.513329982757568,4.546669960021973,43022047.0,3.7693071365356445
2014-12-05,4.653329849243164,4.260000228881836,4.546669960021973,4.300000190734863,43230442.0,3.5648114681243896
2014-12-08,4.5,4.239999771118164,4.293330192565918,4.440000057220459,38192947.0,3.680875301361084
2014-12-09,4.440000057220459,4.199999809265137,4.333330154418945,4.239999771118164,56119554.0,3.5150694847106934
2014-12-10,4.586669921875,4.239999771118164,4.333330154418945,4.513329982757568,60068425.0,3.7416672706604004
2014-12-11,4.840000152587891,4.420000076293945,4.460000038146973,4.733329772949219,85118188.0,3.924053430557251
2014-12-12,4.760000228881836,4.526669979095459,4.699999809265137,4.619999885559082,49685617.0,3.8301000595092773
2014-12-15,4.699999809265137,4.546669960021973,4.666669845581055,4.646669864654541,35593483.0,3.8522098064422607
2014-12-16,4.686669826507568,4.573329925537109,4.599999904632568,4.673329830169678,37275685.0,3.8743112087249756
2014-12-17,4.760000228881836,4.539999961853027,4.673329830169678,4.659999847412109,37874670.0,3.8632607460021973
2014-12-18,4.71999979019165,4.533329963684082,4.71999979019165,4.539999961853027,32296155.0,3.7637782096862793
2014-12-19,4.526669979095459,4.266670227050781,4.526669979095459,4.386670112609863,38915815.0,3.6366634368896484
2014-12-22,4.36667013168335,4.039999961853027,4.36667013168335,4.106669902801514,34422346.0,3.404536247253418
2014-12-23,4.199999809265137,4.059999942779541,4.099999904632568,4.113329887390137,18861816.0,3.410057306289673
2014-12-24,4.199999809265137,4.093329906463623,4.13332986831665,4.193329811096191,14921673.0,3.47637939453125
2014-12-25,4.239999771118164,4.173329830169678,4.193329811096191,4.233329772949219,15736117.0,3.509540319442749
2014-12-26,4.286670207977295,4.193329811096191,4.239999771118164,4.286670207977295,19847557.0,3.5537607669830322
2014-12-29,4.466670036315918,4.199999809265137,4.253330230712891,4.333330154418945,33950905.0,3.5924429893493652
2014-12-30,4.353330135345459,4.193329811096191,4.340000152587891,4.206669807434082,20570023.0,3.487438440322876
2014-12-31,4.313330173492432,4.066669940948486,4.206669807434082,4.306670188903809,24239098.0,3.570341110229492
2015-01-05,4.673329830169678,4.466670036315918,4.480000019073486,4.506669998168945,58222285.0,3.7361464500427246
2015-01-06,4.646669864654541,4.373330116271973,4.466670036315918,4.566669940948486,39888730.0,3.7858874797821045
2015-01-07,4.626669883728027,4.473330020904541,4.519999980926514,4.579999923706055,24826449.0,3.79693865776062
2015-01-08,4.599999904632568,4.420000076293945,4.586669921875,4.480000019073486,23499370.0,3.714036464691162
2015-01-09,4.553329944610596,4.36667013168335,4.453330039978027,4.400000095367432,22320013.0,3.6477138996124268
2015-01-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-13,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-14,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-15,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-16,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-19,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-20,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-22,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-26,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-27,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-28,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-29,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-01-30,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-02,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-03,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-04,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-05,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-06,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-09,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-10,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-11,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-13,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,3.6477138996124268
2015-02-16,4.840000152587891,4.519999980926514,4.840000152587891,4.593329906463623,52228125.0,3.8079893589019775
2015-02-17,4.613329887390137,4.460000038146973,4.553329944610596,4.553329944610596,28072675.0,3.7748289108276367
2015-02-25,4.559999942779541,4.453330039978027,4.533329963684082,4.473330020904541,20237626.0,3.7085065841674805
2015-02-26,4.526669979095459,4.420000076293945,4.466670036315918,4.519999980926514,15772650.0,3.747197389602661
2015-02-27,4.593329906463623,4.5,4.519999980926514,4.533329963684082,18266364.0,3.7582485675811768
2015-03-02,4.699999809265137,4.539999961853027,4.599999904632568,4.666669845581055,33501156.0,3.868790626525879
2015-03-03,4.639999866485596,4.539999961853027,4.63332986831665,4.546669960021973,23669757.0,3.7693071365356445
2015-03-04,4.646669864654541,4.533329963684082,4.539999961853027,4.626669883728027,18775906.0,3.8356292247772217
2015-03-05,4.626669883728027,4.546669960021973,4.619999885559082,4.619999885559082,19050984.0,3.8301000595092773
2015-03-06,4.980000019073486,4.606669902801514,4.613329887390137,4.820000171661377,51837100.0,3.9959053993225098
2015-03-09,4.920000076293945,4.746669769287109,4.813330173492432,4.880000114440918,35654326.0,4.045646667480469
2015-03-10,4.966670036315918,4.820000171661377,4.860000133514404,4.853330135345459,30454261.0,4.0235371589660645
2015-03-11,4.933330059051514,4.739999771118164,4.846670150756836,4.913330078125,38562418.0,4.073278427124023
2015-03-12,4.940000057220459,4.833330154418945,4.913330078125,4.880000114440918,25015827.0,4.045646667480469
2015-03-13,4.953330039978027,4.800000190734863,4.873330116271973,4.920000076293945,23098260.0,4.078807353973389
2015-03-16,5.013329982757568,4.926670074462891,4.926670074462891,4.986670017242432,33048325.0,4.134079456329346
2015-03-17,5.113329887390137,4.973330020904541,4.993330001831055,5.073329925537109,37516141.0,4.2059221267700195
2015-03-18,5.173329830169678,5.033329963684082,5.079999923706055,5.146669864654541,34749402.0,4.266723155975342
2015-03-19,5.153329849243164,5.046669960021973,5.13332986831665,5.119999885559082,29935890.0,4.244612693786621
2015-03-20,5.306670188903809,5.066669940948486,5.113329887390137,5.226669788360596,36759648.0,4.333044528961182
2015-03-23,5.440000057220459,5.246669769287109,5.260000228881836,5.346670150756836,32841850.0,4.432528018951416
2015-03-24,5.553329944610596,5.093329906463623,5.373330116271973,5.5,60014958.0,4.559642791748047
2015-03-25,5.553329944610596,5.373330116271973,5.460000038146973,5.433330059051514,41381368.0,4.504371166229248
2015-03-26,5.71999979019165,5.293330192565918,5.426670074462891,5.473330020904541,50812026.0,4.537532329559326
2015-03-27,5.766670227050781,5.513329982757568,5.513329982757568,5.733329772949219,45705892.0,4.753078937530518
2015-03-30,6.306670188903809,5.800000190734863,5.800000190734863,6.306670188903809,65778891.0,5.2283935546875
2015-03-31,6.86667013168335,6.253330230712891,6.599999904632568,6.266670227050781,102518563.0,5.195231914520264
2015-04-01,6.333330154418945,6.053329944610596,6.226669788360596,6.326670169830322,49326556.0,5.244973659515381
2015-04-02,6.460000038146973,6.186669826507568,6.333330154418945,6.326670169830322,42274681.0,5.244973659515381
2015-04-03,6.320000171661377,6.146669864654541,6.320000171661377,6.260000228881836,38226270.0,5.18970251083374
2015-04-07,6.386670112609863,6.21999979019165,6.233329772949219,6.333330154418945,43126495.0,5.250494956970215
2015-04-08,6.960000038146973,6.446670055389404,6.466670036315918,6.946670055389404,98692987.0,5.758969306945801
2015-04-09,7.599999904632568,6.473330020904541,6.773330211639404,7.486670017242432,89255589.0,6.206643581390381
2015-04-10,7.813330173492432,7.113329887390137,7.333330154418945,7.566669940948486,69860377.0,6.272965908050537
2015-04-13,7.579999923706055,7.206669807434082,7.433330059051514,7.426670074462891,57128031.0,6.156901836395264
2015-04-14,7.433330059051514,7.153329849243164,7.433330059051514,7.199999809265137,41441472.0,5.968986988067627
2015-04-15,7.166669845581055,6.733329772949219,7.166669845581055,6.966670036315918,41275710.0,5.775550365447998
2015-04-16,7.066669940948486,6.539999961853027,6.860000133514404,6.960000038146973,32464363.0,5.770020961761475
2015-04-17,7.139999866485596,6.873330116271973,6.933330059051514,7.073329925537109,44354790.0,5.863973617553711
2015-04-20,7.326670169830322,6.673329830169678,7.139999866485596,6.686669826507568,63216474.0,5.543422222137451
2015-04-21,6.893330097198486,6.546669960021973,6.673329830169678,6.833330154418945,31034464.0,5.665008544921875
2015-04-22,7.053329944610596,6.806670188903809,6.853330135345459,7.019999980926514,35211307.0,5.819762229919434
2015-04-23,7.019999980926514,6.800000190734863,7.013329982757568,6.940000057220459,41872603.0,5.7534403800964355
2015-04-24,6.920000076293945,6.726669788360596,6.806670188903809,6.913330078125,32765863.0,5.731329441070557
2015-04-27,7.166669845581055,6.920000076293945,7.099999904632568,7.039999961853027,47679571.0,5.836342811584473
2015-04-28,7.046669960021973,6.579999923706055,7.046669960021973,6.699999809265137,41958154.0,5.554473876953125
2015-04-29,6.826670169830322,6.646669864654541,6.78000020980835,6.806670188903809,24914763.0,5.642906188964844
2015-04-30,7.086669921875,6.78000020980835,6.800000190734863,6.953330039978027,37871410.0,5.764491558074951
2015-05-04,7.186669826507568,6.906670093536377,6.940000057220459,7.113329887390137,41548119.0,5.8971357345581055
2015-05-05,7.159999847412109,6.619999885559082,7.113329887390137,6.639999866485596,35807095.0,5.504732131958008
2015-05-06,6.713329792022705,5.973330020904541,6.639999866485596,6.13332986831665,43260438.0,5.084689140319824
2015-05-07,6.186669826507568,5.86667013168335,6.106669902801514,5.880000114440918,28223812.0,4.8746724128723145
2015-05-08,6.106669902801514,5.953330039978027,5.953330039978027,6.106669902801514,27649978.0,5.062587261199951
2015-05-11,6.413330078125,6.206669807434082,6.273330211639404,6.400000095367432,32896045.0,5.305766582489014
2015-05-12,6.526669979095459,6.306670188903809,6.466670036315918,6.406670093536377,37143466.0,5.311295509338379
2015-05-13,6.71999979019165,6.253330230712891,6.333330154418945,6.666669845581055,48056514.0,5.5268425941467285
2015-05-14,6.679999828338623,6.480000019073486,6.679999828338623,6.619999885559082,36098134.0,5.488151550292969
2015-05-15,6.626669883728027,6.333330154418945,6.626669883728027,6.426670074462891,27602541.0,5.327876091003418
2015-05-18,6.546669960021973,6.266670227050781,6.386670112609863,6.380000114440918,22346223.0,5.289185523986816
2015-05-19,6.693329811096191,6.320000171661377,6.373330116271973,6.63332986831665,33850863.0,5.499202728271484
2015-05-20,6.833330154418945,6.599999904632568,6.679999828338623,6.666669845581055,34119978.0,5.5268425941467285
2015-05-21,6.966670036315918,6.666669845581055,6.666669845581055,6.960000038146973,41498827.0,5.770020961761475
2015-05-22,7.246669769287109,6.853330135345459,6.993330001831055,7.233329772949219,51979549.0,5.996617794036865
2015-05-25,7.613329887390137,7.099999904632568,7.173329830169678,7.506669998168945,58788580.0,6.22322416305542
2015-05-26,8.0600004196167,7.566669940948486,7.579999923706055,7.873330116271973,64690921.0,6.527194976806641
2015-05-27,8.300000190734863,7.586669921875,7.873330116271973,8.093330383300781,65719689.0,6.709580898284912
2015-05-28,8.313329696655273,7.286670207977295,8.133330345153809,7.286670207977295,78166263.0,6.040839195251465
2015-05-29,7.440000057220459,6.733329772949219,7.146669864654541,7.186669826507568,53833264.0,5.957935810089111
2015-06-01,7.760000228881836,7.199999809265137,7.226669788360596,7.673329830169678,43301413.0,6.361389636993408
2015-06-02,8.126669883728027,7.626669883728027,7.63332986831665,8.100000381469727,54825382.0,6.7151103019714355
2015-06-03,8.206669807434082,7.639999866485596,8.126669883728027,7.980000019073486,53686215.0,6.615626811981201
2015-06-04,8.020000457763672,7.28000020980835,7.986670017242432,7.853330135345459,46998213.0,6.510614395141602
2015-06-05,8.640000343322754,7.900000095367432,7.986670017242432,8.640000343322754,98954572.0,7.162784099578857
2015-06-08,8.960000038146973,8.466670036315918,8.640000343322754,8.600000381469727,85492414.0,7.129622936248779
2015-06-09,8.600000381469727,8.213330268859863,8.5,8.4399995803833,48266199.0,6.996978282928467
2015-06-10,8.866669654846191,8.220000267028809,8.319999694824219,8.579999923706055,50644410.0,7.113041877746582
2015-06-11,8.906669616699219,8.399999618530273,8.600000381469727,8.873330116271973,47792764.0,7.356220722198486
2015-06-12,9.166669845581055,8.866669654846191,8.920000076293945,8.899999618530273,51474045.0,7.378330230712891
2015-06-15,8.866669654846191,8.539999961853027,8.866669654846191,8.586669921875,47117076.0,7.11857271194458
2015-06-16,8.399999618530273,7.800000190734863,8.373330116271973,7.966670036315918,43581909.0,6.604576110839844
2015-06-17,8.766670227050781,7.806670188903809,7.933330059051514,8.75333023071289,60474360.0,7.25673770904541
2015-06-18,8.979999542236328,8.366669654846191,8.699999809265137,8.373330116271973,69523422.0,6.941707611083984
2015-06-19,8.346670150756836,7.86667013168335,8.233329772949219,7.886670112609863,41342037.0,6.538254261016846
2015-06-23,8.466670036315918,7.246669769287109,7.933330059051514,8.453330039978027,45398280.0,7.008030414581299
2015-06-24,8.74666976928711,8.173330307006836,8.326669692993164,8.699999809265137,65430658.0,7.212524890899658
2015-06-25,9.106670379638672,8.466670036315918,8.680000305175781,8.733329772949219,98542095.0,7.240156173706055
2015-06-26,8.513330459594727,7.860000133514404,8.286669731140137,7.860000133514404,54185607.0,6.516143798828125
2015-06-29,8.273329734802246,7.073329925537109,8.066670417785645,7.713329792022705,74592876.0,6.394550323486328
2015-06-30,7.973330020904541,6.940000057220459,7.599999904632568,7.820000171661377,69887196.0,6.482982635498047
2015-07-01,7.86667013168335,7.039999961853027,7.666669845581055,7.039999961853027,48976609.0,5.836342811584473
2015-07-02,6.853330135345459,6.333330154418945,6.840000152587891,6.333330154418945,39474256.0,5.250494956970215
2015-07-03,6.153329849243164,5.699999809265137,5.739999771118164,5.699999809265137,33700342.0,4.725447654724121
2015-07-06,6.199999809265137,5.13332986831665,6.199999809265137,5.13332986831665,48689704.0,4.255663871765137
2015-07-07,4.793330192565918,4.619999885559082,4.793330192565918,4.619999885559082,15966451.0,3.8301000595092773
2015-07-08,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,2427300.0,3.4487478733062744
2015-07-09,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.4487478733062744
2015-07-10,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.4487478733062744
2015-07-13,4.573329925537109,4.573329925537109,4.573329925537109,4.573329925537109,1664344.0,3.7914092540740967
2015-07-14,5.033329963684082,5.033329963684082,5.033329963684082,5.033329963684082,1989355.0,4.172760963439941
2015-07-15,5.466670036315918,4.586669921875,5.466670036315918,4.593329906463623,70145916.0,3.8079893589019775
2015-07-16,4.853330135345459,4.206669807434082,4.266670227050781,4.726669788360596,42589627.0,3.918531656265259
2015-07-17,5.166669845581055,4.726669788360596,4.793330192565918,5.093329906463623,46392997.0,4.222502708435059
2015-07-20,5.380000114440918,5.093329906463623,5.113329887390137,5.260000228881836,48064204.0,4.360677242279053
2015-07-21,5.373330116271973,5.033329963684082,5.193329811096191,5.293330192565918,42681982.0,4.388308525085449
2015-07-22,5.466670036315918,5.159999847412109,5.293330192565918,5.380000114440918,42547693.0,4.460160255432129
2015-07-23,5.653329849243164,5.313330173492432,5.326670169830322,5.626669883728027,51169426.0,4.664655685424805
2015-07-24,5.626669883728027,5.300000190734863,5.553329944610596,5.36667013168335,51962608.0,4.5378217697143555
2015-07-27,5.306670188903809,4.833330154418945,5.186669826507568,4.833330154418945,41580103.0,4.086852550506592
2015-07-28,4.900000095367432,4.360000133514404,4.446670055389404,4.553329944610596,47668867.0,3.8500969409942627
2015-07-29,4.966670036315918,4.519999980926514,4.673329830169678,4.900000095367432,34618467.0,4.143226146697998
2015-07-30,5.013329982757568,4.666669845581055,4.820000171661377,4.706669807434082,37885752.0,3.9797542095184326
2015-07-31,4.860000133514404,4.573329925537109,4.659999847412109,4.666669845581055,25264456.0,3.945931911468506
2015-08-03,4.659999847412109,4.300000190734863,4.626669883728027,4.519999980926514,20731177.0,3.8219144344329834
2015-08-04,4.893330097198486,4.533329963684082,4.559999942779541,4.860000133514404,28677070.0,4.10940408706665
2015-08-05,4.960000038146973,4.693329811096191,4.853330135345459,4.78000020980835,28848964.0,4.041759490966797
2015-08-06,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.041759490966797
2015-08-07,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.041759490966797
2015-08-10,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.041759490966797
2015-08-11,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.041759490966797
2015-08-12,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.041759490966797
2015-08-13,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,3934339.0,4.44762659072876
2015-08-14,5.786670207977295,5.486670017242432,5.71999979019165,5.786670207977295,69522651.0,4.892955303192139
2015-08-17,6.28000020980835,5.933330059051514,6.0,6.13332986831665,134322703.0,5.186075687408447
2015-08-18,6.099999904632568,5.519999980926514,6.099999904632568,5.546669960021973,82342311.0,4.690021514892578
2015-08-19,5.900000095367432,5.119999885559082,5.273330211639404,5.78000020980835,57466560.0,4.88731575012207
2015-08-20,5.726669788360596,5.373330116271973,5.666669845581055,5.380000114440918,36403099.0,4.549093246459961
2015-08-21,5.566669940948486,5.106669902801514,5.253330230712891,5.253330230712891,32635683.0,4.441986560821533
2015-08-24,4.973330020904541,4.726669788360596,4.880000114440918,4.726669788360596,23735974.0,3.9966654777526855
2015-08-25,4.433330059051514,4.253330230712891,4.253330230712891,4.253330230712891,26924224.0,3.596430540084839
2015-08-26,4.453330039978027,3.8733301162719727,4.326670169830322,4.006669998168945,40368319.0,3.3878653049468994
2015-08-27,4.253330230712891,3.9333300590515137,4.126669883728027,4.199999809265137,30842784.0,3.5513365268707275
2015-08-28,4.559999942779541,4.206669807434082,4.273330211639404,4.513329982757568,40216494.0,3.816274642944336
2015-08-31,4.493330001831055,4.260000228881836,4.493330001831055,4.266670227050781,28903797.0,3.6077098846435547
2015-09-01,4.380000114440918,3.9933300018310547,4.266670227050781,4.033329963684082,24272179.0,3.410407304763794
2015-09-02,4.13332986831665,3.786669969558716,3.8666698932647705,3.846669912338257,23656803.0,3.2525761127471924
2015-09-07,4.093329906463623,3.846669912338257,3.846669912338257,3.9866700172424316,22285050.0,3.3709540367126465
2015-09-08,4.213329792022705,3.9266700744628906,3.9933300018310547,4.206669807434082,21147679.0,3.556976318359375
2015-09-09,4.380000114440918,4.199999809265137,4.21999979019165,4.333330154418945,30004482.0,3.6640748977661133
2015-09-10,4.313330173492432,4.139999866485596,4.246669769287109,4.159999847412109,21550843.0,3.517514228820801
2015-09-11,4.28000020980835,4.113329887390137,4.173329830169678,4.273330211639404,22726173.0,3.6133413314819336
2015-09-14,4.320000171661377,3.846669912338257,4.286670207977295,3.846669912338257,26295289.0,3.2525761127471924
2015-09-15,3.819999933242798,3.526669979095459,3.706670045852661,3.5666699409484863,19790706.0,3.0158205032348633
2015-09-16,3.9266700744628906,3.6133298873901367,3.619999885559082,3.9000000953674316,19733137.0,3.2976698875427246
2015-09-17,4.059999942779541,3.786669969558716,3.8399999141693115,3.799999952316284,24278362.0,3.213114023208618
2015-09-18,3.8866701126098633,3.773329973220825,3.8399999141693115,3.833329916000366,13989723.0,3.2412962913513184
2015-09-21,3.9866700172424316,3.7799999713897705,3.786669969558716,3.966670036315918,16663965.0,3.3540427684783936
2015-09-22,4.053329944610596,3.9333300590515137,4.006669998168945,4.019999980926514,19400475.0,3.3991363048553467
2015-09-23,4.026669979095459,3.9200000762939453,3.9533300399780273,3.9866700172424316,18295945.0,3.3709540367126465
2015-09-24,4.113329887390137,3.9866700172424316,3.9866700172424316,4.079999923706055,15181830.0,3.4498696327209473
2015-09-25,4.106669902801514,3.9200000762939453,4.039999961853027,3.940000057220459,16610385.0,3.3314919471740723
2015-09-28,4.046669960021973,3.846669912338257,3.940000057220459,4.006669998168945,9686511.0,3.3878653049468994
2015-09-29,3.973330020904541,3.8666698932647705,3.9533300399780273,3.9000000953674316,8761854.0,3.2976698875427246
2015-09-30,4.233329772949219,3.906670093536377,3.906670093536377,4.093329906463623,20670219.0,3.4611411094665527
2015-10-08,4.28000020980835,4.13332986831665,4.260000228881836,4.226669788360596,25263390.0,3.573887586593628
2015-10-09,4.273330211639404,4.153329849243164,4.239999771118164,4.253330230712891,16212724.0,3.596430540084839
2015-10-12,4.453330039978027,4.233329772949219,4.273330211639404,4.406670093536377,30180078.0,3.726087808609009
2015-10-13,4.406670093536377,4.406670093536377,4.406670093536377,4.406670093536377,0.0,3.726087808609009
2015-10-14,4.406670093536377,4.406670093536377,4.406670093536377,4.406670093536377,0.0,3.726087808609009
2015-10-15,4.706669807434082,4.480000019073486,4.613329887390137,4.626669883728027,39470442.0,3.912109851837158
2015-10-16,4.679999828338623,4.5,4.606669902801514,4.63332986831665,29064117.0,3.917741060256958
2015-10-19,5.053329944610596,4.63332986831665,4.666669845581055,4.753330230712891,36852193.0,4.0192084312438965
2015-10-20,4.820000171661377,4.626669883728027,4.746669769287109,4.78000020980835,22072837.0,4.041759490966797
2015-10-21,4.760000228881836,4.326670169830322,4.739999771118164,4.400000095367432,31068765.0,3.7204480171203613
2015-10-22,4.646669864654541,4.413330078125,4.413330078125,4.606669902801514,23035768.0,3.8951985836029053
2015-10-23,4.906670093536377,4.613329887390137,4.646669864654541,4.786670207977295,25319956.0,4.047398567199707
2015-10-26,5.266670227050781,4.806670188903809,4.806670188903809,5.266670227050781,70547137.0,4.453266620635986
2015-10-27,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-10-28,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-10-29,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-10-30,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-02,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-03,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-04,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-05,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-06,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-09,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-10,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-11,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-12,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-13,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,0.0,4.453266620635986
2015-11-16,5.793330192565918,5.573329925537109,5.793330192565918,5.793330192565918,24500494.0,4.898587226867676
2015-11-17,6.13332986831665,5.386670112609863,6.066669940948486,5.766670227050781,71269606.0,4.876044750213623
2015-11-18,6.073329925537109,5.713329792022705,5.786670207977295,5.78000020980835,51967420.0,4.88731575012207
2015-11-19,5.800000190734863,5.453330039978027,5.746669769287109,5.786670207977295,40268086.0,4.892955303192139
2015-11-20,5.880000114440918,5.646669864654541,5.666669845581055,5.753330230712891,26089510.0,4.864764213562012
2015-11-23,6.320000171661377,5.699999809265137,5.786670207977295,6.179999828338623,48490366.0,5.22553825378418
2015-11-24,6.326670169830322,5.933330059051514,6.079999923706055,6.179999828338623,32666779.0,5.22553825378418
2015-11-25,6.266670227050781,6.0,6.179999828338623,6.073329925537109,27718026.0,5.135342121124268
2015-11-26,6.073329925537109,5.733329772949219,6.073329925537109,5.786670207977295,37164649.0,4.892955303192139
2015-11-27,5.840000152587891,5.36667013168335,5.753330230712891,5.5,31703529.0,4.650559902191162
2015-11-30,5.806670188903809,5.400000095367432,5.533329963684082,5.760000228881836,29828488.0,4.8704047203063965
2015-12-01,6.333330154418945,5.760000228881836,5.800000190734863,6.333330154418945,54519400.0,5.35518741607666
2015-12-02,6.579999923706055,6.033329963684082,6.5,6.179999828338623,46325829.0,5.22553825378418
2015-12-03,6.553329944610596,6.0,6.139999866485596,6.440000057220459,58903803.0,5.445382595062256
2015-12-04,6.346670150756836,6.179999828338623,6.333330154418945,6.206669807434082,22401108.0,5.248088836669922
2015-12-07,6.233329772949219,5.926670074462891,6.206669807434082,6.053329944610596,28808605.0,5.118431568145752
2015-12-08,6.033329963684082,5.786670207977295,6.033329963684082,5.820000171661377,24888748.0,4.921137809753418
2015-12-09,5.960000038146973,5.746669769287109,5.820000171661377,5.873330116271973,30282298.0,4.966231346130371
2015-12-10,5.886670112609863,5.5,5.746669769287109,5.539999961853027,32573221.0,4.68438196182251
2015-12-11,5.653329849243164,5.400000095367432,5.526669979095459,5.566669940948486,25375408.0,4.70693302154541
2015-12-14,5.573329925537109,5.333330154418945,5.466670036315918,5.553329944610596,20560759.0,4.695653438568115
2015-12-15,5.773330211639404,5.546669960021973,5.586669921875,5.566669940948486,20461876.0,4.70693302154541
2015-12-16,6.126669883728027,5.539999961853027,5.539999961853027,5.980000019073486,45168234.0,5.056426525115967
2015-12-17,6.579999923706055,6.013329982757568,6.253330230712891,6.579999923706055,64094095.0,5.563760280609131
2015-12-18,6.786670207977295,6.266670227050781,6.599999904632568,6.333330154418945,73526382.0,5.35518741607666
2015-12-21,6.966670036315918,6.166669845581055,6.213329792022705,6.966670036315918,76197793.0,5.890712261199951
2015-12-22,7.13332986831665,6.786670207977295,7.0,7.039999961853027,58830142.0,5.95271635055542
2015-12-23,7.300000190734863,6.840000152587891,6.933330059051514,6.986670017242432,47900739.0,5.907622814178467
2015-12-24,6.953330039978027,6.386670112609863,6.900000095367432,6.493330001831055,61969144.0,5.490476131439209
2015-12-25,6.626669883728027,6.333330154418945,6.5,6.446670055389404,39285366.0,5.451022624969482
2015-12-28,6.513329982757568,6.106669902801514,6.466670036315918,6.139999866485596,31344910.0,5.191716194152832
2015-12-29,6.293330192565918,6.126669883728027,6.166669845581055,6.253330230712891,17686450.0,5.287543296813965
2015-12-30,6.293330192565918,6.146669864654541,6.266670227050781,6.226669788360596,16890100.0,5.265000343322754
2015-12-31,6.293330192565918,6.053329944610596,6.233329772949219,6.073329925537109,17921703.0,5.135342121124268
2016-01-04,6.073329925537109,5.466670036315918,6.073329925537109,5.466670036315918,25835907.0,4.622377395629883
2016-01-05,5.460000038146973,4.986670017242432,5.13332986831665,5.173329830169678,30835039.0,4.37434196472168
2016-01-06,5.333330154418945,5.153329849243164,5.21999979019165,5.293330192565918,24993723.0,4.475809097290039
2016-01-07,5.179999828338623,4.766670227050781,5.179999828338623,4.766670227050781,5851357.0,4.030488014221191
2016-01-08,4.960000038146973,4.406670093536377,4.960000038146973,4.806670188903809,22315126.0,4.064310550689697
2016-01-11,4.693329811096191,4.400000095367432,4.666669845581055,4.406670093536377,22677396.0,3.726087808609009
2016-01-12,4.5,4.340000152587891,4.340000152587891,4.426670074462891,14720077.0,3.7429986000061035
2016-01-13,4.533329963684082,4.13332986831665,4.480000019073486,4.159999847412109,12724863.0,3.517514228820801
2016-01-14,4.340000152587891,4.0,4.066669940948486,4.333330154418945,16109548.0,3.6640748977661133
2016-01-15,4.460000038146973,4.199999809265137,4.300000190734863,4.266670227050781,15825624.0,3.6077098846435547
2016-01-18,4.426670074462891,4.13332986831665,4.166669845581055,4.360000133514404,9186769.0,3.6866259574890137
2016-01-19,4.653329849243164,4.340000152587891,4.433330059051514,4.599999904632568,14984800.0,3.8895585536956787
2016-01-20,4.613329887390137,4.440000057220459,4.533329963684082,4.493330001831055,9950484.0,3.799363374710083
2016-01-21,4.566669940948486,4.193329811096191,4.433330059051514,4.226669788360596,10940518.0,3.573887586593628
2016-01-22,4.386670112609863,4.146669864654541,4.28000020980835,4.346670150756836,9551286.0,3.6753547191619873
2016-01-25,4.433330059051514,4.333330154418945,4.346670150756836,4.386670112609863,7086021.0,3.709176540374756
2016-01-26,4.360000133514404,3.966670036315918,4.360000133514404,3.9866700172424316,11467029.0,3.3709540367126465
2016-01-27,4.086669921875,3.673330068588257,4.059999942779541,3.8399999141693115,16974171.0,3.246936321258545
2016-01-28,3.9466700553894043,3.666670083999634,3.819999933242798,3.706670045852661,11703720.0,3.1341984272003174
2016-01-29,3.9333300590515137,3.706670045852661,3.713330030441284,3.859999895095825,9997938.0,3.2638473510742188
2016-02-01,3.9600000381469727,3.799999952316284,3.859999895095825,3.9200000762939453,10638529.0,3.3145811557769775
2016-02-02,4.313330173492432,3.913330078125,3.913330078125,4.313330173492432,17283312.0,3.6471636295318604
2016-02-03,4.63332986831665,4.360000133514404,4.519999980926514,4.5,35122179.0,3.8050036430358887
2016-02-04,4.553329944610596,4.340000152587891,4.446670055389404,4.506669998168945,25875205.0,3.810643196105957
2016-02-05,4.486670017242432,4.313330173492432,4.433330059051514,4.326670169830322,14758903.0,3.6584434509277344
2016-02-15,4.293330192565918,4.073329925537109,4.119999885559082,4.253330230712891,10701783.0,3.596430540084839
2016-02-16,4.5,4.266670227050781,4.266670227050781,4.446670055389404,15182611.0,3.7599101066589355
2016-02-17,4.559999942779541,4.400000095367432,4.453330039978027,4.519999980926514,15448353.0,3.8219144344329834
2016-02-18,4.666669845581055,4.466670036315918,4.519999980926514,4.5,19242931.0,3.8050036430358887
2016-02-19,4.573329925537109,4.406670093536377,4.506669998168945,4.559999942779541,11990976.0,3.8557369709014893
2016-02-22,4.800000190734863,4.666669845581055,4.766670227050781,4.699999809265137,21739729.0,3.974114179611206
2016-02-23,4.733329772949219,4.566669940948486,4.673329830169678,4.63332986831665,13605454.0,3.917741060256958
2016-02-24,4.699999809265137,4.553329944610596,4.613329887390137,4.693329811096191,13796155.0,3.9684743881225586
2016-02-25,4.693329811096191,4.693329811096191,4.693329811096191,4.693329811096191,0.0,3.9684743881225586
2016-02-26,4.693329811096191,4.693329811096191,4.693329811096191,4.693329811096191,0.0,3.9684743881225586
2016-02-29,4.693329811096191,4.693329811096191,4.693329811096191,4.693329811096191,0.0,3.9684743881225586
2016-03-01,4.693329811096191,4.693329811096191,4.693329811096191,4.693329811096191,0.0,3.9684743881225586
2016-03-02,4.693329811096191,4.693329811096191,4.693329811096191,4.693329811096191,0.0,3.9684743881225586
2016-03-03,5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,9268285.0,4.363070487976074
2016-03-04,5.13332986831665,4.673329830169678,5.126669883728027,4.713329792022705,36378301.0,3.9853856563568115
2016-03-07,4.820000171661377,4.593329906463623,4.733329772949219,4.686669826507568,18451455.0,3.9628429412841797
2016-03-08,4.71999979019165,4.346670150756836,4.71999979019165,4.586669921875,18569155.0,3.8782873153686523
2016-03-09,4.480000019073486,4.360000133514404,4.433330059051514,4.426670074462891,9933583.0,3.7429986000061035
2016-03-10,4.493330001831055,4.326670169830322,4.440000057220459,4.333330154418945,8222209.0,3.6640748977661133
2016-03-11,4.300000190734863,4.206669807434082,4.206669807434082,4.273330211639404,6711717.0,3.6133413314819336
2016-03-14,4.506669998168945,4.293330192565918,4.293330192565918,4.420000076293945,13247322.0,3.7373592853546143
2016-03-15,4.460000038146973,4.273330211639404,4.420000076293945,4.360000133514404,7225746.0,3.6866259574890137
2016-03-16,4.400000095367432,4.239999771118164,4.36667013168335,4.253330230712891,6387198.0,3.596430540084839
2016-03-17,4.413330078125,4.246669769287109,4.28000020980835,4.386670112609863,9803602.0,3.709176540374756
2016-03-18,4.546669960021973,4.386670112609863,4.393330097198486,4.519999980926514,17545518.0,3.8219144344329834
2016-03-21,4.71999979019165,4.486670017242432,4.5,4.713329792022705,22581808.0,3.9853856563568115
2016-03-22,4.679999828338623,4.559999942779541,4.679999828338623,4.593329906463623,13875216.0,3.8839190006256104
2016-03-23,4.619999885559082,4.526669979095459,4.546669960021973,4.579999923706055,9389116.0,3.872647762298584
2016-03-24,4.653329849243164,4.473330020904541,4.546669960021973,4.533329963684082,13086504.0,3.8331856727600098
2016-03-25,4.606669902801514,4.5,4.533329963684082,4.599999904632568,9630922.0,3.8895585536956787
2016-03-28,4.653329849243164,4.539999961853027,4.606669902801514,4.559999942779541,12287035.0,3.8557369709014893
2016-03-29,4.566669940948486,4.380000114440918,4.5,4.386670112609863,9853959.0,3.709176540374756
2016-03-30,4.506669998168945,4.393330097198486,4.400000095367432,4.5,16000891.0,3.8050036430358887
2016-03-31,4.546669960021973,4.433330059051514,4.5,4.513329982757568,15285072.0,3.816274642944336
2016-04-01,4.639999866485596,4.446670055389404,4.473330020904541,4.63332986831665,14808916.0,3.917741060256958
2016-04-05,4.693329811096191,4.573329925537109,4.613329887390137,4.679999828338623,21295479.0,3.9572033882141113
2016-04-06,4.713329792022705,4.593329906463623,4.666669845581055,4.666669845581055,25857861.0,3.945931911468506
2016-04-07,5.13332986831665,4.926670074462891,4.926670074462891,5.13332986831665,45703077.0,4.340519428253174
2016-04-08,5.099999904632568,4.760000228881836,5.093329906463623,4.900000095367432,66508693.0,4.143226146697998
2016-04-11,4.960000038146973,4.793330192565918,4.880000114440918,4.920000076293945,38528553.0,4.160137176513672
2016-04-12,4.906670093536377,4.746669769287109,4.86667013168335,4.86667013168335,19794223.0,4.115044116973877
2016-04-13,4.933330059051514,4.86667013168335,4.86667013168335,4.873330116271973,32116930.0,4.1206746101379395
2016-04-14,4.913330078125,4.800000190734863,4.893330097198486,4.886670112609863,19320448.0,4.131955623626709
2016-04-15,4.913330078125,4.840000152587891,4.880000114440918,4.893330097198486,15315060.0,4.13758659362793
2016-04-18,4.880000114440918,4.78000020980835,4.880000114440918,4.806670188903809,13207732.0,4.064310550689697
2016-04-19,4.886670112609863,4.78000020980835,4.846670150756836,4.813330173492432,12730537.0,4.069941520690918
2016-04-20,4.860000133514404,4.473330020904541,4.840000152587891,4.539999961853027,22030141.0,3.8388257026672363
2016-04-21,4.606669902801514,4.519999980926514,4.559999942779541,4.533329963684082,13315488.0,3.8331856727600098
2016-04-22,4.579999923706055,4.480000019073486,4.480000019073486,4.573329925537109,8698831.0,3.8670082092285156
2016-04-25,4.593329906463623,4.440000057220459,4.566669940948486,4.506669998168945,9989788.0,3.810643196105957
2016-04-26,4.606669902801514,4.480000019073486,4.506669998168945,4.599999904632568,9385968.0,3.8895585536956787
2016-04-27,4.659999847412109,4.566669940948486,4.573329925537109,4.586669921875,9815430.0,3.8782873153686523
2016-04-28,4.619999885559082,4.453330039978027,4.599999904632568,4.539999961853027,10574479.0,3.8388257026672363
2016-04-29,4.573329925537109,4.493330001831055,4.526669979095459,4.513329982757568,8347434.0,3.816274642944336
2016-05-03,4.626669883728027,4.486670017242432,4.526669979095459,4.619999885559082,14283081.0,3.9064700603485107
2016-05-04,4.63332986831665,4.546669960021973,4.599999904632568,4.599999904632568,13831800.0,3.8895585536956787
2016-05-05,4.766670227050781,4.586669921875,4.593329906463623,4.753330230712891,23881210.0,4.0192084312438965
2016-05-06,4.733329772949219,4.526669979095459,4.71999979019165,4.539999961853027,19771275.0,3.8388257026672363
2016-05-09,4.519999980926514,4.346670150756836,4.519999980926514,4.386670112609863,12987807.0,3.709176540374756
2016-05-10,4.433330059051514,4.353330135345459,4.380000114440918,4.380000114440918,4806055.0,3.7035365104675293
2016-05-11,4.433330059051514,4.36667013168335,4.433330059051514,4.380000114440918,4344742.0,3.7035365104675293
2016-05-12,4.393330097198486,4.21999979019165,4.353330135345459,4.373330116271973,6593289.0,3.697896718978882
2016-05-13,4.400000095367432,4.273330211639404,4.333330154418945,4.306670188903809,5877678.0,3.6415324211120605
2016-05-16,4.353330135345459,4.253330230712891,4.300000190734863,4.346670150756836,6176374.0,3.6753547191619873
2016-05-17,4.36667013168335,4.300000190734863,4.346670150756836,4.340000152587891,6466942.0,3.6697146892547607
2016-05-18,4.320000171661377,4.106669902801514,4.320000171661377,4.199999809265137,8855433.0,3.5513365268707275
2016-05-19,4.246669769287109,4.173329830169678,4.186669826507568,4.186669826507568,5293507.0,3.540065288543701
2016-05-20,4.239999771118164,4.13332986831665,4.173329830169678,4.233329772949219,5734929.0,3.579519033432007
2016-05-23,4.286670207977295,4.239999771118164,4.253330230712891,4.266670227050781,4460553.0,3.6077098846435547
2016-05-24,4.266670227050781,4.153329849243164,4.246669769287109,4.199999809265137,4241205.0,3.5513365268707275
2016-05-25,4.253330230712891,4.179999828338623,4.226669788360596,4.193329811096191,3828318.0,3.545696258544922
2016-05-26,4.233329772949219,4.099999904632568,4.193329811096191,4.21999979019165,5200881.0,3.5682475566864014
2016-05-27,4.226669788360596,4.173329830169678,4.206669807434082,4.206669807434082,4264024.0,3.556976318359375
2016-05-30,4.21999979019165,4.146669864654541,4.193329811096191,4.186669826507568,3588118.0,3.540065288543701
2016-05-31,4.353330135345459,4.166669845581055,4.179999828338623,4.340000152587891,12739468.0,3.6697146892547607
2016-06-01,4.360000133514404,4.306670188903809,4.313330173492432,4.333330154418945,8569350.0,3.6640748977661133
2016-06-02,4.393330097198486,4.313330173492432,4.320000171661377,4.380000114440918,7454248.0,3.7035365104675293
2016-06-03,4.386670112609863,4.320000171661377,4.373330116271973,4.36667013168335,8590005.0,3.692265272140503
2016-06-06,4.440000057220459,4.346670150756836,4.36667013168335,4.400000095367432,8125806.0,3.7204480171203613
2016-06-07,4.406670093536377,4.353330135345459,4.406670093536377,4.393330097198486,4725696.0,3.7148079872131348
2016-06-08,4.393330097198486,4.326670169830322,4.393330097198486,4.360000133514404,5429136.0,3.6866259574890137
2016-06-13,4.320000171661377,4.159999847412109,4.306670188903809,4.173329830169678,5823445.0,3.528785467147827
2016-06-14,4.179999828338623,4.139999866485596,4.173329830169678,4.166669845581055,5173744.0,3.5231542587280273
2016-06-15,4.28000020980835,4.119999885559082,4.146669864654541,4.273330211639404,7808559.0,3.6133413314819336
2016-06-16,4.293330192565918,4.233329772949219,4.260000228881836,4.253330230712891,6130926.0,3.596430540084839
2016-06-17,4.320000171661377,4.253330230712891,4.253330230712891,4.273330211639404,5818999.0,3.6133413314819336
2016-06-20,4.313330173492432,4.226669788360596,4.273330211639404,4.306670188903809,4493353.0,3.6415324211120605
2016-06-21,4.393330097198486,4.293330192565918,4.36667013168335,4.320000171661377,9222057.0,3.652803421020508
2016-06-22,4.36667013168335,4.313330173492432,4.333330154418945,4.36667013168335,6141336.0,3.692265272140503
2016-06-23,4.36667013168335,4.253330230712891,4.36667013168335,4.293330192565918,11351446.0,3.6302525997161865
2016-06-24,4.313330173492432,4.053329944610596,4.300000190734863,4.179999828338623,17287156.0,3.5344254970550537
2016-06-27,4.199999809265137,4.110000133514404,4.130000114440918,4.179999828338623,5044504.0,3.58589768409729
2016-06-28,4.199999809265137,4.090000152587891,4.139999866485596,4.179999828338623,9395723.0,3.58589768409729
2016-06-29,4.210000038146973,4.159999847412109,4.190000057220459,4.190000057220459,9323576.0,3.5944764614105225
2016-06-30,4.21999979019165,4.159999847412109,4.199999809265137,4.190000057220459,6455618.0,3.5944764614105225
2016-07-01,4.239999771118164,4.170000076293945,4.179999828338623,4.199999809265137,6190924.0,3.603055000305176
2016-07-04,4.309999942779541,4.159999847412109,4.190000057220459,4.28000020980835,11548071.0,3.671684741973877
2016-07-05,4.329999923706055,4.25,4.289999961853027,4.309999942779541,8756084.0,3.697420835494995
2016-07-06,4.369999885559082,4.269999980926514,4.320000171661377,4.309999942779541,11283461.0,3.697420835494995
2016-07-07,4.300000190734863,4.230000019073486,4.300000190734863,4.289999961853027,9730677.0,3.6802635192871094
2016-07-08,4.289999961853027,4.239999771118164,4.28000020980835,4.269999980926514,5630808.0,3.6631059646606445
2016-07-11,4.309999942779541,4.25,4.269999980926514,4.260000228881836,9088437.0,3.6545276641845703
2016-07-12,4.329999923706055,4.210000038146973,4.269999980926514,4.320000171661377,9408326.0,3.7059996128082275
2016-07-13,4.349999904632568,4.300000190734863,4.320000171661377,4.349999904632568,10727920.0,3.7317354679107666
2016-07-14,4.420000076293945,4.329999923706055,4.340000152587891,4.369999885559082,9519244.0,3.7488927841186523
2016-07-15,4.389999866485596,4.320000171661377,4.380000114440918,4.340000152587891,8264371.0,3.7231571674346924
2016-07-18,4.360000133514404,4.28000020980835,4.349999904632568,4.300000190734863,5155543.0,3.6888420581817627
2016-07-19,4.340000152587891,4.269999980926514,4.309999942779541,4.329999923706055,6847785.0,3.714578151702881
2016-07-20,4.360000133514404,4.269999980926514,4.340000152587891,4.300000190734863,6620435.0,3.6888420581817627
2016-07-21,4.360000133514404,4.300000190734863,4.300000190734863,4.320000171661377,8031203.0,3.7059996128082275
2016-07-22,4.349999904632568,4.289999961853027,4.320000171661377,4.309999942779541,6663025.0,3.697420835494995
2016-07-25,4.349999904632568,4.28000020980835,4.289999961853027,4.309999942779541,7025526.0,3.697420835494995
2016-07-26,4.369999885559082,4.289999961853027,4.309999942779541,4.349999904632568,10077785.0,3.7317354679107666
2016-07-27,4.360000133514404,4.099999904632568,4.360000133514404,4.130000114440918,13576357.0,3.543004274368286
2016-07-28,4.150000095367432,3.990000009536743,4.139999866485596,4.090000152587891,15601249.0,3.5086894035339355
2016-07-29,4.110000133514404,4.010000228881836,4.079999923706055,4.03000020980835,7835486.0,3.45721697807312
2016-08-01,4.039999961853027,3.950000047683716,4.039999961853027,3.9700000286102295,9068724.0,3.405745029449463
2016-08-02,4.03000020980835,3.9700000286102295,3.990000009536743,4.03000020980835,5872836.0,3.45721697807312
2016-08-03,4.099999904632568,4.0,4.019999980926514,4.059999942779541,7987073.0,3.4829530715942383
2016-08-04,4.099999904632568,4.010000228881836,4.059999942779541,4.090000152587891,6396987.0,3.5086894035339355
2016-08-05,4.150000095367432,4.059999942779541,4.099999904632568,4.119999885559082,8615412.0,3.5344254970550537
2016-08-08,4.210000038146973,4.070000171661377,4.119999885559082,4.159999847412109,11055702.0,3.568740129470825
2016-08-09,4.230000019073486,4.159999847412109,4.190000057220459,4.210000038146973,8756525.0,3.6116340160369873
2016-08-10,4.210000038146973,4.150000095367432,4.199999809265137,4.159999847412109,6659155.0,3.568740129470825
2016-08-11,4.170000076293945,4.099999904632568,4.150000095367432,4.099999904632568,6378471.0,3.517267942428589
2016-08-12,4.269999980926514,4.090000152587891,4.090000152587891,4.260000228881836,14814856.0,3.6545276641845703
2016-08-15,4.460000038146973,4.260000228881836,4.289999961853027,4.420000076293945,35199002.0,3.7917866706848145
2016-08-16,4.519999980926514,4.349999904632568,4.369999885559082,4.429999828338623,27075337.0,3.8003649711608887
2016-08-17,4.429999828338623,4.329999923706055,4.429999828338623,4.389999866485596,11517633.0,3.766050338745117
2016-08-18,4.820000171661377,4.349999904632568,4.389999866485596,4.579999923706055,50299086.0,3.9290454387664795
2016-08-19,4.75,4.480000019073486,4.5,4.610000133514404,34809924.0,3.9547817707061768
2016-08-22,4.599999904632568,4.420000076293945,4.550000190734863,4.440000057220459,23041747.0,3.808943748474121
2016-08-23,4.480000019073486,4.409999847412109,4.449999809265137,4.440000057220459,10608087.0,3.808943748474121
2016-08-24,4.46999979019165,4.300000190734863,4.429999828338623,4.320000171661377,14276907.0,3.7059996128082275
2016-08-25,4.389999866485596,4.269999980926514,4.309999942779541,4.380000114440918,13018795.0,3.7574715614318848
2016-08-26,4.380000114440918,4.309999942779541,4.380000114440918,4.320000171661377,10207980.0,3.7059996128082275
2016-08-29,4.369999885559082,4.289999961853027,4.300000190734863,4.329999923706055,9841291.0,3.714578151702881
2016-08-30,4.349999904632568,4.300000190734863,4.349999904632568,4.340000152587891,6369108.0,3.7231571674346924
2016-08-31,4.440000057220459,4.309999942779541,4.329999923706055,4.400000095367432,16656345.0,3.7746291160583496
2016-09-01,4.380000114440918,4.289999961853027,4.369999885559082,4.289999961853027,14795661.0,3.6802635192871094
2016-09-02,4.320000171661377,4.25,4.300000190734863,4.28000020980835,7194125.0,3.671684741973877
2016-09-05,4.309999942779541,4.25,4.28000020980835,4.28000020980835,5181044.0,3.671684741973877
2016-09-06,4.309999942779541,4.25,4.260000228881836,4.309999942779541,7455239.0,3.697420835494995
2016-09-07,4.349999904632568,4.289999961853027,4.300000190734863,4.329999923706055,9556425.0,3.714578151702881
2016-09-08,4.340000152587891,4.269999980926514,4.329999923706055,4.309999942779541,7189651.0,3.697420835494995
2016-09-09,4.309999942779541,4.260000228881836,4.309999942779541,4.269999980926514,6939832.0,3.6631059646606445
2016-09-12,4.21999979019165,4.110000133514404,4.21999979019165,4.150000095367432,10066634.0,3.560161590576172
2016-09-13,4.230000019073486,4.130000114440918,4.150000095367432,4.21999979019165,7252650.0,3.6202123165130615
2016-09-14,4.199999809265137,4.110000133514404,4.179999828338623,4.139999866485596,8888602.0,3.5515825748443604
2016-09-19,4.179999828338623,4.119999885559082,4.139999866485596,4.159999847412109,8590150.0,3.568740129470825
2016-09-20,4.159999847412109,4.110000133514404,4.150000095367432,4.139999866485596,9018656.0,3.5515825748443604
2016-09-21,4.159999847412109,4.119999885559082,4.130000114440918,4.159999847412109,4729342.0,3.568740129470825
2016-09-22,4.289999961853027,4.170000076293945,4.170000076293945,4.239999771118164,14901057.0,3.6373698711395264
2016-09-23,4.269999980926514,4.210000038146973,4.239999771118164,4.230000019073486,9059521.0,3.628791093826294
2016-09-26,4.28000020980835,4.190000057220459,4.239999771118164,4.210000038146973,10715407.0,3.6116340160369873
2016-09-27,4.5,4.170000076293945,4.199999809265137,4.420000076293945,41428851.0,3.7917866706848145
2016-09-28,4.400000095367432,4.25,4.389999866485596,4.309999942779541,26682854.0,3.697420835494995
2016-09-29,4.320000171661377,4.25,4.309999942779541,4.289999961853027,14088899.0,3.6802635192871094
2016-09-30,4.320000171661377,4.260000228881836,4.269999980926514,4.300000190734863,10993591.0,3.6888420581817627
2016-10-10,4.25,4.130000114440918,4.25,4.230000019073486,19938043.0,3.628791093826294
2016-10-11,4.260000228881836,4.199999809265137,4.21999979019165,4.25,12791474.0,3.645948648452759
2016-10-12,4.260000228881836,4.210000038146973,4.230000019073486,4.239999771118164,8947496.0,3.6373698711395264
2016-10-13,4.349999904632568,4.230000019073486,4.239999771118164,4.300000190734863,17200885.0,3.6888420581817627
2016-10-14,4.329999923706055,4.269999980926514,4.309999942779541,4.320000171661377,10671965.0,3.7059996128082275
2016-10-17,4.349999904632568,4.210000038146973,4.300000190734863,4.230000019073486,13216401.0,3.628791093826294
2016-10-18,4.28000020980835,4.199999809265137,4.199999809265137,4.28000020980835,10677560.0,3.671684741973877
2016-10-19,4.289999961853027,4.21999979019165,4.28000020980835,4.260000228881836,11240243.0,3.6545276641845703
2016-10-20,4.269999980926514,4.239999771118164,4.269999980926514,4.260000228881836,6694268.0,3.6545276641845703
2016-10-21,4.260000228881836,4.210000038146973,4.239999771118164,4.239999771118164,7753608.0,3.6373698711395264
2016-10-24,4.289999961853027,4.21999979019165,4.239999771118164,4.28000020980835,10063402.0,3.671684741973877
2016-10-25,4.289999961853027,4.260000228881836,4.28000020980835,4.289999961853027,8554685.0,3.6802635192871094
2016-10-26,4.289999961853027,4.25,4.289999961853027,4.269999980926514,6740800.0,3.6631059646606445
2016-10-27,4.289999961853027,4.25,4.269999980926514,4.28000020980835,7565061.0,3.671684741973877
2016-10-28,4.289999961853027,4.21999979019165,4.28000020980835,4.230000019073486,6767416.0,3.628791093826294
2016-10-31,4.349999904632568,4.239999771118164,4.260000228881836,4.329999923706055,17914250.0,3.714578151702881
2016-11-01,4.340000152587891,4.28000020980835,4.329999923706055,4.320000171661377,15177734.0,3.7059996128082275
2016-11-02,4.320000171661377,4.260000228881836,4.300000190734863,4.269999980926514,9937298.0,3.6631059646606445
2016-11-03,4.329999923706055,4.25,4.260000228881836,4.309999942779541,12882483.0,3.697420835494995
2016-11-04,4.320000171661377,4.289999961853027,4.309999942779541,4.300000190734863,8017872.0,3.6888420581817627
2016-11-07,4.300000190734863,4.260000228881836,4.300000190734863,4.28000020980835,6832623.0,3.671684741973877
2016-11-08,4.329999923706055,4.269999980926514,4.289999961853027,4.300000190734863,10408298.0,3.6888420581817627
2016-11-09,4.429999828338623,4.289999961853027,4.309999942779541,4.380000114440918,31442947.0,3.7574715614318848
2016-11-10,4.429999828338623,4.349999904632568,4.380000114440918,4.389999866485596,20479082.0,3.766050338745117
2016-11-11,4.440000057220459,4.369999885559082,4.389999866485596,4.400000095367432,17421285.0,3.7746291160583496
2016-11-14,4.579999923706055,4.369999885559082,4.400000095367432,4.489999771118164,29252673.0,3.851837396621704
2016-11-15,4.550000190734863,4.440000057220459,4.510000228881836,4.5,16799230.0,3.8604161739349365
2016-11-16,4.510000228881836,4.449999809265137,4.5,4.46999979019165,9347349.0,3.8346798419952393
2016-11-17,4.489999771118164,4.429999828338623,4.460000038146973,4.489999771118164,10436662.0,3.851837396621704
2016-11-18,4.550000190734863,4.460000038146973,4.480000019073486,4.480000019073486,15111961.0,3.8432586193084717
2016-11-21,4.5,4.449999809265137,4.480000019073486,4.460000038146973,7129320.0,3.826101303100586
2016-11-22,4.510000228881836,4.460000038146973,4.480000019073486,4.46999979019165,11360209.0,3.8346798419952393
2016-11-23,4.730000019073486,4.46999979019165,4.480000019073486,4.559999942779541,29458198.0,3.911888360977173
2016-11-24,4.599999904632568,4.510000228881836,4.590000152587891,4.550000190734863,11444687.0,3.9033095836639404
2016-11-25,4.579999923706055,4.460000038146973,4.539999961853027,4.53000020980835,11460103.0,3.8861520290374756
2016-11-28,4.579999923706055,4.510000228881836,4.550000190734863,4.53000020980835,9686376.0,3.8861520290374756
2016-11-29,4.53000020980835,4.400000095367432,4.519999980926514,4.429999828338623,12646538.0,3.8003649711608887
2016-11-30,4.46999979019165,4.400000095367432,4.420000076293945,4.429999828338623,8110651.0,3.8003649711608887
2016-12-01,4.480000019073486,4.409999847412109,4.429999828338623,4.46999979019165,8591391.0,3.8346798419952393
2016-12-02,4.5,4.380000114440918,4.480000019073486,4.389999866485596,8139412.0,3.766050338745117
2016-12-05,4.420000076293945,4.320000171661377,4.329999923706055,4.349999904632568,6313387.0,3.7317354679107666
2016-12-06,4.440000057220459,4.369999885559082,4.389999866485596,4.389999866485596,5005747.0,3.766050338745117
2016-12-07,4.449999809265137,4.380000114440918,4.380000114440918,4.409999847412109,5436904.0,3.783207893371582
2016-12-08,4.429999828338623,4.380000114440918,4.420000076293945,4.389999866485596,4306148.0,3.766050338745117
2016-12-09,4.440000057220459,4.380000114440918,4.389999866485596,4.429999828338623,6179972.0,3.8003649711608887
2016-12-12,4.429999828338623,4.210000038146973,4.429999828338623,4.28000020980835,17371308.0,3.671684741973877
2016-12-13,4.460000038146973,4.239999771118164,4.239999771118164,4.420000076293945,14549726.0,3.7917866706848145
2016-12-14,4.440000057220459,4.320000171661377,4.389999866485596,4.329999923706055,7624033.0,3.714578151702881
2016-12-15,4.389999866485596,4.289999961853027,4.320000171661377,4.369999885559082,7197710.0,3.7488927841186523
2016-12-16,4.369999885559082,4.320000171661377,4.369999885559082,4.329999923706055,6459145.0,3.714578151702881
2016-12-19,4.300000190734863,3.9800000190734863,4.269999980926514,4.070000171661377,73490242.0,3.49153208732605
2016-12-20,4.039999961853027,3.990000009536743,4.039999961853027,4.010000228881836,24360072.0,3.4400599002838135
2016-12-21,4.019999980926514,3.9600000381469727,4.019999980926514,3.990000009536743,34387898.0,3.4229021072387695
2016-12-22,4.019999980926514,3.9600000381469727,4.0,3.990000009536743,24732033.0,3.4229021072387695
2016-12-23,4.019999980926514,3.9600000381469727,4.0,3.990000009536743,15580250.0,3.4229021072387695
2016-12-26,3.9800000190734863,3.9000000953674316,3.9700000286102295,3.9600000381469727,18475905.0,3.3971662521362305
2016-12-27,4.03000020980835,3.9200000762939453,3.950000047683716,4.0,19167160.0,3.431480884552002
2016-12-28,4.010000228881836,3.930000066757202,3.9700000286102295,4.0,29809696.0,3.431480884552002
2016-12-29,4.050000190734863,3.990000009536743,4.039999961853027,4.0,17579280.0,3.431480884552002
2016-12-30,4.010000228881836,3.9600000381469727,4.0,3.9700000286102295,10665413.0,3.405745029449463
2017-01-03,4.0,3.9700000286102295,3.9800000190734863,4.0,10707858.0,3.431480884552002
2017-01-04,4.010000228881836,3.9700000286102295,3.990000009536743,4.010000228881836,15289182.0,3.4400599002838135
2017-01-05,4.039999961853027,3.9800000190734863,4.0,4.0,13928700.0,3.431480884552002
2017-01-06,4.0,3.9700000286102295,3.990000009536743,3.9800000190734863,10148416.0,3.414323329925537
2017-01-09,4.010000228881836,3.9700000286102295,3.990000009536743,4.010000228881836,10489534.0,3.4400599002838135
2017-01-10,4.010000228881836,3.940000057220459,4.010000228881836,3.9600000381469727,21871090.0,3.3971662521362305
2017-01-11,3.9700000286102295,3.8499999046325684,3.950000047683716,3.880000114440918,32572741.0,3.3285365104675293
2017-01-12,3.890000104904175,3.809999942779541,3.880000114440918,3.819999933242798,17245876.0,3.277064085006714
2017-01-13,3.8399999141693115,3.799999952316284,3.8299999237060547,3.819999933242798,12465000.0,3.277064085006714
2017-01-16,3.819999933242798,3.549999952316284,3.819999933242798,3.6500000953674316,26953972.0,3.1312267780303955
2017-01-17,3.680000066757202,3.619999885559082,3.640000104904175,3.6500000953674316,22506474.0,3.1312267780303955
2017-01-18,3.75,3.6500000953674316,3.6600000858306885,3.7200000286102295,21903748.0,3.191277265548706
2017-01-19,3.759999990463257,3.690000057220459,3.700000047683716,3.740000009536743,10548037.0,3.208434820175171
2017-01-20,3.819999933242798,3.7200000286102295,3.740000009536743,3.7799999713897705,11595630.0,3.2427494525909424
2017-01-23,3.890000104904175,3.7799999713897705,3.7799999713897705,3.880000114440918,20192950.0,3.3285365104675293
2017-01-24,3.9000000953674316,3.819999933242798,3.869999885559082,3.890000104904175,14611469.0,3.337115526199341
2017-01-25,4.050000190734863,3.8499999046325684,3.9000000953674316,3.9100000858306885,48520666.0,3.3542728424072266
2017-01-26,3.9700000286102295,3.890000104904175,3.940000057220459,3.9100000858306885,18398529.0,3.3542728424072266
2017-02-03,3.9200000762939453,3.869999885559082,3.9100000858306885,3.880000114440918,7792003.0,3.3285365104675293
2017-02-06,3.890000104904175,3.8399999141693115,3.880000114440918,3.880000114440918,11830469.0,3.3285365104675293
2017-02-07,3.890000104904175,3.8499999046325684,3.869999885559082,3.890000104904175,9033594.0,3.337115526199341
2017-02-08,3.9100000858306885,3.8499999046325684,3.890000104904175,3.9100000858306885,9533880.0,3.3542728424072266
2017-02-09,3.940000057220459,3.9000000953674316,3.9200000762939453,3.9200000762939453,12961650.0,3.362851619720459
2017-02-10,3.950000047683716,3.9000000953674316,3.9200000762939453,3.940000057220459,17000381.0,3.3800086975097656
2017-02-13,3.950000047683716,3.9200000762939453,3.940000057220459,3.930000066757202,12660051.0,3.3714301586151123
2017-02-14,3.930000066757202,3.880000114440918,3.930000066757202,3.9000000953674316,15500870.0,3.345694065093994
2017-02-15,3.9000000953674316,3.799999952316284,3.9000000953674316,3.8499999046325684,28220035.0,3.302800416946411
2017-02-16,3.9000000953674316,3.8299999237060547,3.8499999046325684,3.9000000953674316,13876094.0,3.345694065093994
2017-02-17,3.9600000381469727,3.869999885559082,3.9000000953674316,3.880000114440918,22943807.0,3.3285365104675293
2017-02-20,3.930000066757202,3.869999885559082,3.869999885559082,3.9200000762939453,20126373.0,3.362851619720459
2017-02-21,3.950000047683716,3.9100000858306885,3.930000066757202,3.940000057220459,19650471.0,3.3800086975097656
2017-02-22,3.9600000381469727,3.9200000762939453,3.930000066757202,3.9600000381469727,16761869.0,3.3971662521362305
2017-02-23,3.9600000381469727,3.9100000858306885,3.950000047683716,3.950000047683716,13500442.0,3.388587474822998
2017-02-24,3.940000057220459,3.9100000858306885,3.940000057220459,3.930000066757202,12114070.0,3.3714301586151123
2017-02-27,3.950000047683716,3.9100000858306885,3.940000057220459,3.930000066757202,14469783.0,3.3714301586151123
2017-02-28,3.940000057220459,3.880000114440918,3.9200000762939453,3.9100000858306885,13178008.0,3.3542728424072266
2017-03-01,3.930000066757202,3.9000000953674316,3.9000000953674316,3.9200000762939453,12742290.0,3.362851619720459
2017-03-02,3.930000066757202,3.869999885559082,3.9200000762939453,3.880000114440918,14961662.0,3.3285365104675293
2017-03-03,3.890000104904175,3.859999895095825,3.869999885559082,3.880000114440918,7041946.0,3.3285365104675293
2017-03-06,3.9100000858306885,3.880000114440918,3.880000114440918,3.9100000858306885,6829618.0,3.3542728424072266
2017-03-07,3.930000066757202,3.9000000953674316,3.9100000858306885,3.9200000762939453,8530891.0,3.362851619720459
2017-03-08,3.930000066757202,3.890000104904175,3.9200000762939453,3.9100000858306885,11188404.0,3.3542728424072266
2017-03-09,3.9100000858306885,3.859999895095825,3.9100000858306885,3.869999885559082,9226653.0,3.3199574947357178
2017-03-10,3.9100000858306885,3.859999895095825,3.869999885559082,3.890000104904175,10684528.0,3.337115526199341
2017-03-13,3.9200000762939453,3.859999895095825,3.890000104904175,3.9200000762939453,12382042.0,3.362851619720459
2017-03-14,3.950000047683716,3.9000000953674316,3.9200000762939453,3.930000066757202,18145944.0,3.3714301586151123
2017-03-15,3.930000066757202,3.890000104904175,3.930000066757202,3.9000000953674316,11655898.0,3.345694065093994
2017-03-16,3.9700000286102295,3.890000104904175,3.9000000953674316,3.950000047683716,23789164.0,3.388587474822998
2017-03-17,3.9800000190734863,3.9200000762939453,3.950000047683716,3.930000066757202,25995893.0,3.3714301586151123
2017-03-20,3.950000047683716,3.9000000953674316,3.930000066757202,3.9200000762939453,12819984.0,3.362851619720459
2017-03-21,3.9200000762939453,3.880000114440918,3.9200000762939453,3.9000000953674316,15294944.0,3.345694065093994
2017-03-22,3.890000104904175,3.8499999046325684,3.880000114440918,3.859999895095825,15600063.0,3.3113789558410645
2017-03-23,3.890000104904175,3.8299999237060547,3.859999895095825,3.8499999046325684,12035505.0,3.302800416946411
2017-03-24,3.880000114440918,3.8499999046325684,3.859999895095825,3.869999885559082,8220170.0,3.3199574947357178
2017-03-27,3.869999885559082,3.8399999141693115,3.859999895095825,3.8499999046325684,8381484.0,3.302800416946411
2017-03-28,3.8499999046325684,3.819999933242798,3.8499999046325684,3.8299999237060547,7613461.0,3.2856428623199463
2017-03-29,3.8499999046325684,3.809999942779541,3.8299999237060547,3.819999933242798,10903181.0,3.277064085006714
2017-03-30,3.819999933242798,3.7200000286102295,3.819999933242798,3.7200000286102295,16042492.0,3.191277265548706
2017-03-31,3.7699999809265137,3.7100000381469727,3.7200000286102295,3.759999990463257,9935231.0,3.2255923748016357
2017-04-05,3.990000009536743,3.819999933242798,3.990000009536743,3.890000104904175,34803614.0,3.337115526199341
2017-04-06,3.890000104904175,3.8299999237060547,3.880000114440918,3.8499999046325684,21360718.0,3.302800416946411
2017-04-07,3.950000047683716,3.859999895095825,3.869999885559082,3.950000047683716,33006102.0,3.388587474822998
2017-04-10,3.950000047683716,3.859999895095825,3.950000047683716,3.9100000858306885,28929093.0,3.3542728424072266
2017-04-11,4.300000190734863,3.890000104904175,3.890000104904175,4.300000190734863,177194167.0,3.6888420581817627
2017-04-12,4.730000019073486,4.460000038146973,4.579999923706055,4.730000019073486,311952960.0,4.0577263832092285
2017-04-13,4.889999866485596,4.489999771118164,4.889999866485596,4.630000114440918,286287089.0,3.9719395637512207
2017-04-14,4.559999942779541,4.260000228881836,4.53000020980835,4.360000133514404,185054997.0,3.7403147220611572
2017-04-17,4.309999942779541,4.059999942779541,4.300000190734863,4.099999904632568,113151435.0,3.517267942428589
2017-04-18,4.199999809265137,4.03000020980835,4.130000114440918,4.050000190734863,78347597.0,3.474374771118164
2017-04-19,4.119999885559082,3.930000066757202,4.03000020980835,4.110000133514404,82130294.0,3.5258467197418213
2017-04-20,4.079999923706055,3.940000057220459,4.059999942779541,3.990000009536743,61594876.0,3.4229021072387695
2017-04-21,4.010000228881836,3.890000104904175,3.9800000190734863,3.9000000953674316,47111182.0,3.345694065093994
2017-04-24,3.890000104904175,3.630000114440918,3.890000104904175,3.690000057220459,54773848.0,3.165541410446167
2017-04-25,3.819999933242798,3.690000057220459,3.740000009536743,3.740000009536743,40149432.0,3.208434820175171
2017-04-26,3.7899999618530273,3.690000057220459,3.7300000190734863,3.7699999809265137,42579339.0,3.234170913696289
2017-04-27,3.759999990463257,3.640000104904175,3.75,3.740000009536743,48809044.0,3.208434820175171
2017-04-28,3.869999885559082,3.7100000381469727,3.7300000190734863,3.8499999046325684,59859847.0,3.302800416946411
2017-05-02,3.8299999237060547,3.7799999713897705,3.809999942779541,3.809999942779541,33119703.0,3.2684857845306396
2017-05-03,3.8399999141693115,3.75,3.7899999618530273,3.799999952316284,35212715.0,3.2599070072174072
2017-05-04,3.8399999141693115,3.690000057220459,3.7899999618530273,3.7799999713897705,38737498.0,3.2427494525909424
2017-05-05,3.819999933242798,3.7100000381469727,3.759999990463257,3.7799999713897705,41017045.0,3.2427494525909424
2017-05-08,3.75,3.609999895095825,3.7200000286102295,3.609999895095825,38047067.0,3.096911668777466
2017-05-09,3.6500000953674316,3.559999942779541,3.5999999046325684,3.640000104904175,24313858.0,3.122648000717163
2017-05-10,3.6500000953674316,3.5,3.630000114440918,3.509999990463257,28771470.0,3.0111243724823
2017-05-11,3.509999990463257,3.359999895095825,3.4700000286102295,3.4700000286102295,37473267.0,2.9768097400665283
2017-05-12,3.5799999237060547,3.4100000858306885,3.4800000190734863,3.5299999713897705,35672693.0,3.0282819271087646
2017-05-15,3.619999885559082,3.490000009536743,3.509999990463257,3.559999942779541,33000045.0,3.054018020629883
2017-05-16,3.630000114440918,3.5,3.5299999713897705,3.619999885559082,37696635.0,3.105490207672119
2017-05-17,3.6500000953674316,3.569999933242798,3.5999999046325684,3.5999999046325684,32475986.0,3.0883331298828125
2017-05-18,3.569999933242798,3.509999990463257,3.549999952316284,3.5199999809265137,27406925.0,3.0197031497955322
2017-05-19,3.5399999618530273,3.5,3.5199999809265137,3.5199999809265137,17902867.0,3.0197031497955322
2017-05-22,3.5199999809265137,3.390000104904175,3.5199999809265137,3.4100000858306885,28325907.0,2.925337553024292
2017-05-23,3.4200000762939453,3.299999952316284,3.4000000953674316,3.319999933242798,27074112.0,2.8481292724609375
2017-05-24,3.3399999141693115,3.2300000190734863,3.299999952316284,3.3299999237060547,26678958.0,2.85670804977417
2017-05-25,3.490000009536743,3.309999942779541,3.3299999237060547,3.4200000762939453,40079774.0,2.9339160919189453
2017-05-26,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4000000953674316,21836236.0,2.9167587757110596
2017-05-31,3.5199999809265137,3.450000047683716,3.4700000286102295,3.450000047683716,30023705.0,2.9596524238586426
2017-06-01,3.4700000286102295,3.4100000858306885,3.430000066757202,3.4200000762939453,14885850.0,2.9339160919189453
2017-06-02,3.5899999141693115,3.4000000953674316,3.4200000762939453,3.549999952316284,41115726.0,3.0454392433166504
2017-06-05,3.559999942779541,3.5199999809265137,3.5399999618530273,3.5399999618530273,22877239.0,3.036860466003418
2017-06-06,3.490000009536743,3.390000104904175,3.4200000762939453,3.4800000190734863,28881421.0,3.081129789352417
2017-06-07,3.5899999141693115,3.450000047683716,3.4600000381469727,3.5399999618530273,49154469.0,3.1342525482177734
2017-06-08,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0.0,3.1342525482177734
2017-06-09,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0.0,3.1342525482177734
2017-06-12,3.890000104904175,3.7699999809265137,3.890000104904175,3.890000104904175,61462556.0,3.444136619567871
2017-06-13,3.9100000858306885,3.75,3.880000114440918,3.809999942779541,119771718.0,3.3733060359954834
2017-06-14,3.7799999713897705,3.619999885559082,3.759999990463257,3.6600000858306885,88307412.0,3.2404985427856445
2017-06-15,3.7100000381469727,3.630000114440918,3.6500000953674316,3.6600000858306885,43745793.0,3.2404985427856445
2017-06-16,3.7200000286102295,3.609999895095825,3.6500000953674316,3.680000066757202,40709034.0,3.258206367492676
2017-06-19,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0,3.258206367492676
2017-06-20,3.7200000286102295,3.630000114440918,3.700000047683716,3.6700000762939453,32130158.0,3.24935245513916
2017-06-21,3.680000066757202,3.609999895095825,3.680000066757202,3.640000104904175,25181813.0,3.2227911949157715
2017-06-22,3.6600000858306885,3.549999952316284,3.630000114440918,3.559999942779541,27059770.0,3.1519603729248047
2017-06-23,3.6500000953674316,3.5299999713897705,3.549999952316284,3.640000104904175,27434980.0,3.2227911949157715
2017-06-26,3.6500000953674316,3.5999999046325684,3.6500000953674316,3.630000114440918,38681240.0,3.213937282562256
2017-06-27,3.690000057220459,3.619999885559082,3.640000104904175,3.6500000953674316,30494491.0,3.231645107269287
2017-06-28,3.640000104904175,3.5799999237060547,3.640000104904175,3.5999999046325684,20646918.0,3.187375783920288
2017-06-29,3.630000114440918,3.5899999141693115,3.619999885559082,3.609999895095825,15675249.0,3.1962294578552246
2017-06-30,3.5999999046325684,3.549999952316284,3.5999999046325684,3.5899999141693115,15626084.0,3.1785218715667725
2017-07-03,3.609999895095825,3.5799999237060547,3.5999999046325684,3.5999999046325684,14650200.0,3.187375783920288
2017-07-04,3.5999999046325684,3.5399999618530273,3.5999999046325684,3.549999952316284,18075750.0,3.143106460571289
2017-07-05,3.559999942779541,3.5199999809265137,3.5399999618530273,3.559999942779541,18393681.0,3.1519603729248047
2017-07-06,3.559999942779541,3.5,3.549999952316284,3.5199999809265137,21664788.0,3.1165449619293213
2017-07-07,3.509999990463257,3.4800000190734863,3.5,3.509999990463257,18901479.0,3.1076910495758057
2017-07-10,3.5199999809265137,3.4700000286102295,3.5,3.5,16892750.0,3.098837375640869
2017-07-11,3.549999952316284,3.5,3.5,3.5199999809265137,22670209.0,3.1165449619293213
2017-07-12,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.509999990463257,15034255.0,3.1076910495758057
2017-07-13,3.5299999713897705,3.4800000190734863,3.509999990463257,3.490000009536743,16341100.0,3.0899837017059326
2017-07-14,3.5199999809265137,3.4800000190734863,3.5,3.5,11633715.0,3.098837375640869
2017-07-17,3.5,3.25,3.490000009536743,3.319999933242798,27958400.0,2.9394686222076416
2017-07-18,3.369999885559082,3.299999952316284,3.299999952316284,3.369999885559082,16025459.0,2.9837377071380615
2017-07-19,3.4000000953674316,3.3399999141693115,3.359999895095825,3.390000104904175,25280790.0,3.0014455318450928
2017-07-20,3.4600000381469727,3.369999885559082,3.390000104904175,3.430000066757202,23143867.0,3.036860704421997
2017-07-21,3.440000057220459,3.4000000953674316,3.430000066757202,3.4100000858306885,14758910.0,3.019153118133545
2017-07-24,3.450000047683716,3.390000104904175,3.4000000953674316,3.440000057220459,15512610.0,3.0457146167755127
2017-07-25,3.4600000381469727,3.4100000858306885,3.450000047683716,3.430000066757202,13125349.0,3.036860704421997
2017-07-26,3.430000066757202,3.390000104904175,3.4200000762939453,3.4000000953674316,13359486.0,3.0102992057800293
2017-07-27,3.4600000381469727,3.390000104904175,3.4100000858306885,3.440000057220459,18185703.0,3.0457146167755127
2017-07-28,3.4600000381469727,3.4200000762939453,3.440000057220459,3.430000066757202,12914207.0,3.036860704421997
2017-07-31,3.450000047683716,3.4100000858306885,3.4200000762939453,3.450000047683716,15487193.0,3.054568290710449
2017-08-01,3.4800000190734863,3.430000066757202,3.450000047683716,3.4700000286102295,17294750.0,3.0722758769989014
2017-08-02,3.4800000190734863,3.430000066757202,3.4600000381469727,3.430000066757202,17066978.0,3.036860704421997
2017-08-03,3.440000057220459,3.4100000858306885,3.430000066757202,3.4200000762939453,16166529.0,3.0280067920684814
2017-08-04,3.450000047683716,3.4100000858306885,3.4200000762939453,3.4200000762939453,20410000.0,3.0280067920684814
2017-08-07,3.430000066757202,3.4000000953674316,3.4100000858306885,3.430000066757202,16535400.0,3.036860704421997
2017-08-08,3.430000066757202,3.4000000953674316,3.430000066757202,3.4200000762939453,13351665.0,3.0280067920684814
2017-08-09,3.4700000286102295,3.4100000858306885,3.430000066757202,3.4600000381469727,22221323.0,3.0634219646453857
2017-08-10,3.5199999809265137,3.440000057220459,3.450000047683716,3.4700000286102295,36682412.0,3.0722758769989014
2017-08-11,3.4800000190734863,3.4100000858306885,3.440000057220459,3.430000066757202,23637565.0,3.036860704421997
2017-08-14,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.4600000381469727,12359486.0,3.0634219646453857
2017-08-15,3.4800000190734863,3.430000066757202,3.4600000381469727,3.440000057220459,14062539.0,3.0457146167755127
2017-08-16,3.4600000381469727,3.430000066757202,3.450000047683716,3.4600000381469727,11288433.0,3.0634219646453857
2017-08-17,3.4700000286102295,3.450000047683716,3.4600000381469727,3.4700000286102295,13165049.0,3.0722758769989014
2017-08-18,3.5399999618530273,3.440000057220459,3.4600000381469727,3.5199999809265137,34884932.0,3.1165449619293213
2017-08-21,3.5199999809265137,3.490000009536743,3.5,3.509999990463257,17396118.0,3.1076910495758057
2017-08-22,3.559999942779541,3.490000009536743,3.509999990463257,3.5299999713897705,28564657.0,3.125398874282837
2017-08-23,3.5399999618530273,3.4800000190734863,3.5299999713897705,3.490000009536743,14148648.0,3.0899837017059326
2017-08-24,3.5,3.450000047683716,3.490000009536743,3.4600000381469727,13587650.0,3.0634219646453857
2017-08-25,3.5,3.450000047683716,3.450000047683716,3.490000009536743,13365377.0,3.0899837017059326
2017-08-28,3.5399999618530273,3.5,3.5,3.5199999809265137,20928287.0,3.1165449619293213
2017-08-29,3.5299999713897705,3.509999990463257,3.5299999713897705,3.509999990463257,15304526.0,3.1076910495758057
2017-08-30,3.5199999809265137,3.490000009536743,3.509999990463257,3.5199999809265137,14847537.0,3.1165449619293213
2017-08-31,3.5199999809265137,3.490000009536743,3.5199999809265137,3.5,11739799.0,3.098837375640869
2017-09-01,3.5999999046325684,3.4800000190734863,3.5,3.5799999237060547,50272178.0,3.169667959213257
2017-09-04,3.569999933242798,3.5199999809265137,3.549999952316284,3.559999942779541,31398215.0,3.1519603729248047
2017-09-05,3.5799999237060547,3.5399999618530273,3.549999952316284,3.549999952316284,16659681.0,3.143106460571289
2017-09-06,3.559999942779541,3.5199999809265137,3.5399999618530273,3.5399999618530273,15365375.0,3.1342525482177734
2017-09-07,3.690000057220459,3.5399999618530273,3.549999952316284,3.5999999046325684,57259486.0,3.187375783920288
2017-09-08,3.6600000858306885,3.549999952316284,3.5799999237060547,3.630000114440918,43548184.0,3.213937282562256
2017-09-11,3.7100000381469727,3.609999895095825,3.619999885559082,3.6500000953674316,35581355.0,3.231645107269287
2017-09-12,3.6500000953674316,3.5999999046325684,3.640000104904175,3.619999885559082,31248355.0,3.205083131790161
2017-09-13,3.630000114440918,3.5799999237060547,3.619999885559082,3.5999999046325684,17588193.0,3.187375783920288
2017-09-14,3.680000066757202,3.5799999237060547,3.609999895095825,3.6600000858306885,38955765.0,3.2404985427856445
2017-09-15,3.759999990463257,3.640000104904175,3.6500000953674316,3.690000057220459,48336307.0,3.2670602798461914
2017-09-18,3.7200000286102295,3.6600000858306885,3.690000057220459,3.700000047683716,24825994.0,3.275913953781128
2017-09-19,3.890000104904175,3.700000047683716,3.7100000381469727,3.8299999237060547,96716099.0,3.3910133838653564
2017-09-20,3.8499999046325684,3.75,3.799999952316284,3.8399999141693115,50956230.0,3.399867296218872
2017-09-21,3.8499999046325684,3.7100000381469727,3.809999942779541,3.7200000286102295,36877513.0,3.29362154006958
2017-09-22,3.7799999713897705,3.690000057220459,3.7200000286102295,3.7300000190734863,24282338.0,3.3024754524230957
2017-09-25,3.700000047683716,3.549999952316284,3.680000066757202,3.559999942779541,41515890.0,3.1519603729248047
2017-09-26,3.5899999141693115,3.5299999713897705,3.559999942779541,3.569999933242798,18005388.0,3.1608142852783203
2017-09-27,3.5999999046325684,3.5399999618530273,3.569999933242798,3.569999933242798,15554473.0,3.1608142852783203
2017-09-28,3.569999933242798,3.5199999809265137,3.569999933242798,3.5199999809265137,17094886.0,3.1165449619293213
2017-09-29,3.5999999046325684,3.5199999809265137,3.5199999809265137,3.5799999237060547,16881148.0,3.169667959213257
2017-10-09,3.640000104904175,3.559999942779541,3.609999895095825,3.5999999046325684,22681060.0,3.187375783920288
2017-10-10,3.619999885559082,3.569999933242798,3.5999999046325684,3.619999885559082,18454618.0,3.205083131790161
2017-10-11,3.6500000953674316,3.5999999046325684,3.609999895095825,3.630000114440918,19260967.0,3.213937282562256
2017-10-12,3.640000104904175,3.569999933242798,3.640000104904175,3.5799999237060547,16558223.0,3.169667959213257
2017-10-13,3.5899999141693115,3.559999942779541,3.5799999237060547,3.5899999141693115,11338474.0,3.1785218715667725
2017-10-16,3.5999999046325684,3.5199999809265137,3.5999999046325684,3.5399999618530273,18935420.0,3.1342525482177734
2017-10-17,3.559999942779541,3.5199999809265137,3.5299999713897705,3.5399999618530273,8659605.0,3.1342525482177734
2017-10-18,3.5399999618530273,3.5,3.5399999618530273,3.509999990463257,11253300.0,3.1076910495758057
2017-10-19,3.5199999809265137,3.4200000762939453,3.5,3.440000057220459,15110842.0,3.0457146167755127
2017-10-20,3.490000009536743,3.430000066757202,3.430000066757202,3.490000009536743,8893347.0,3.0899837017059326
2017-10-23,3.5199999809265137,3.5,3.509999990463257,3.5199999809265137,10099447.0,3.1165449619293213
2017-10-24,3.5399999618530273,3.4800000190734863,3.509999990463257,3.509999990463257,9089748.0,3.1076910495758057
2017-10-25,3.5399999618530273,3.490000009536743,3.509999990463257,3.5,10058075.0,3.098837375640869
2017-10-26,3.5199999809265137,3.4800000190734863,3.490000009536743,3.509999990463257,11843254.0,3.1076910495758057
2017-10-27,3.509999990463257,3.4800000190734863,3.509999990463257,3.490000009536743,9308902.0,3.0899837017059326
2017-10-30,3.4800000190734863,3.380000114440918,3.450000047683716,3.390000104904175,17382805.0,3.0014455318450928
2017-10-31,3.4100000858306885,3.3499999046325684,3.369999885559082,3.390000104904175,11100508.0,3.0014455318450928
2017-11-01,3.4100000858306885,3.369999885559082,3.390000104904175,3.369999885559082,12067237.0,2.9837377071380615
2017-11-02,3.369999885559082,3.319999933242798,3.369999885559082,3.3299999237060547,12908217.0,2.9483225345611572
2017-11-03,3.3399999141693115,3.2899999618530273,3.319999933242798,3.309999942779541,10195704.0,2.930614709854126
2017-11-06,3.319999933242798,3.2799999713897705,3.309999942779541,3.309999942779541,7059478.0,2.930614709854126
2017-11-07,3.390000104904175,3.309999942779541,3.309999942779541,3.380000114440918,15947001.0,2.992591619491577
2017-11-08,3.380000114440918,3.3499999046325684,3.359999895095825,3.359999895095825,10163899.0,2.974883794784546
2017-11-09,3.380000114440918,3.3399999141693115,3.359999895095825,3.369999885559082,7814543.0,2.9837377071380615
2017-11-10,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-13,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-14,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-15,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-16,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-17,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-20,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-21,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-22,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-23,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-24,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-27,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-28,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-29,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-11-30,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-01,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-04,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-05,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-06,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-07,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-08,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-11,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-12,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-13,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-14,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-15,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-18,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-19,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-20,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-21,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-22,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-25,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-26,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-27,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-28,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2017-12-29,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-02,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-03,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-04,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-05,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-08,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-09,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-10,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-11,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-12,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,2.9837377071380615
2018-01-15,4.079999923706055,3.8399999141693115,4.0,3.859999895095825,302528910.0,3.417574882507324
2018-01-16,3.990000009536743,3.5,3.7100000381469727,3.859999895095825,255357683.0,3.417574882507324
2018-01-17,3.7799999713897705,3.5399999618530273,3.75,3.569999933242798,140982418.0,3.1608142852783203
2018-01-18,3.5999999046325684,3.4700000286102295,3.5299999713897705,3.5199999809265137,73391219.0,3.1165449619293213
2018-01-19,3.5799999237060547,3.4700000286102295,3.509999990463257,3.4800000190734863,62796131.0,3.081129789352417
2018-01-22,3.4600000381469727,3.390000104904175,3.440000057220459,3.440000057220459,42266503.0,3.0457146167755127
2018-01-23,3.490000009536743,3.430000066757202,3.450000047683716,3.4700000286102295,43517852.0,3.0722758769989014
2018-01-24,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.430000066757202,42821909.0,3.036860704421997
2018-01-25,3.430000066757202,3.380000114440918,3.4200000762939453,3.4000000953674316,36244514.0,3.0102992057800293
2018-01-26,3.5299999713897705,3.380000114440918,3.390000104904175,3.450000047683716,48363868.0,3.054568290710449
2018-01-29,3.4700000286102295,3.4200000762939453,3.440000057220459,3.430000066757202,34062602.0,3.036860704421997
2018-01-30,3.490000009536743,3.4100000858306885,3.4200000762939453,3.450000047683716,34460725.0,3.054568290710449
2018-01-31,3.430000066757202,3.359999895095825,3.4200000762939453,3.359999895095825,34850406.0,2.974883794784546
2018-02-01,3.380000114440918,3.190000057220459,3.369999885559082,3.2100000381469727,36679418.0,2.8420767784118652
2018-02-02,3.180000066757202,2.9200000762939453,3.180000066757202,3.119999885559082,26743811.0,2.762392282485962
2018-02-05,3.140000104904175,3.0399999618530273,3.0899999141693115,3.119999885559082,13060513.0,2.762392282485962
2018-02-06,3.0799999237060547,2.950000047683716,3.0,2.9600000381469727,26820900.0,2.6207311153411865
2018-02-07,3.049999952316284,2.9200000762939453,3.0,3.009999990463257,16982092.0,2.6650002002716064
2018-02-08,3.0399999618530273,2.9800000190734863,3.0,3.0199999809265137,13149652.0,2.673854112625122
2018-02-09,3.140000104904175,2.950000047683716,2.990000009536743,3.130000114440918,53815542.0,2.7712464332580566
2018-02-12,3.1500000953674316,3.069999933242798,3.119999885559082,3.119999885559082,18803213.0,2.762392282485962
2018-02-13,3.140000104904175,3.0899999141693115,3.119999885559082,3.0999999046325684,16011450.0,2.7446844577789307
2018-02-14,3.0999999046325684,3.059999942779541,3.0799999237060547,3.069999933242798,9246051.0,2.718123197555542
2018-02-22,3.119999885559082,3.0799999237060547,3.0999999046325684,3.109999895095825,9399000.0,2.7535383701324463
2018-02-23,3.1600000858306885,3.0899999141693115,3.109999895095825,3.1500000953674316,14751563.0,2.7889537811279297
2018-02-26,3.2200000286102295,3.1500000953674316,3.1500000953674316,3.200000047683716,20457439.0,2.8332228660583496
2018-02-27,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.200000047683716,13901125.0,2.8332228660583496
2018-02-28,3.240000009536743,3.1600000858306885,3.180000066757202,3.2100000381469727,10797553.0,2.8420767784118652
2018-03-01,3.2100000381469727,3.1700000762939453,3.200000047683716,3.190000057220459,14039754.0,2.824368953704834
2018-03-02,3.180000066757202,3.1500000953674316,3.1700000762939453,3.1700000762939453,8989407.0,2.806661605834961
2018-03-05,3.190000057220459,3.1600000858306885,3.1700000762939453,3.1700000762939453,6953350.0,2.806661605834961
2018-03-06,3.2100000381469727,3.1500000953674316,3.1700000762939453,3.2100000381469727,14136102.0,2.8420767784118652
2018-03-07,3.2200000286102295,3.180000066757202,3.200000047683716,3.180000066757202,10405650.0,2.8155152797698975
2018-03-08,3.190000057220459,3.1600000858306885,3.180000066757202,3.180000066757202,10508892.0,2.8155152797698975
2018-03-09,3.200000047683716,3.1600000858306885,3.1700000762939453,3.200000047683716,12099697.0,2.8332228660583496
2018-03-12,3.2200000286102295,3.190000057220459,3.200000047683716,3.2100000381469727,13701868.0,2.8420767784118652
2018-03-13,3.3299999237060547,3.190000057220459,3.200000047683716,3.240000009536743,24676513.0,2.868638038635254
2018-03-14,3.2200000286102295,3.0999999046325684,3.200000047683716,3.180000066757202,15172702.0,2.8155152797698975
2018-03-15,3.25,3.180000066757202,3.200000047683716,3.2100000381469727,17734613.0,2.8420767784118652
2018-03-16,3.299999952316284,3.190000057220459,3.2200000286102295,3.240000009536743,21134826.0,2.868638038635254
2018-03-19,3.259999990463257,3.2100000381469727,3.25,3.240000009536743,13928708.0,2.868638038635254
2018-03-20,3.2100000381469727,3.1600000858306885,3.2100000381469727,3.200000047683716,13822730.0,2.8332228660583496
2018-03-21,3.2300000190734863,3.180000066757202,3.200000047683716,3.180000066757202,12409550.0,2.8155152797698975
2018-03-22,3.2100000381469727,3.1500000953674316,3.180000066757202,3.180000066757202,10323500.0,2.8155152797698975
2018-03-23,3.140000104904175,2.9700000286102295,3.140000104904175,3.009999990463257,22819557.0,2.6650002002716064
2018-03-26,3.0399999618530273,2.930000066757202,3.0,3.0299999713897705,10635635.0,2.6827077865600586
2018-03-27,3.0899999141693115,3.049999952316284,3.049999952316284,3.069999933242798,11109277.0,2.718123197555542
2018-03-28,3.0799999237060547,3.0399999618530273,3.049999952316284,3.059999942779541,8301500.0,2.7092692852020264
2018-03-29,3.130000114440918,3.0399999618530273,3.049999952316284,3.109999895095825,15158758.0,2.7535383701324463
2018-03-30,3.119999885559082,3.0799999237060547,3.109999895095825,3.0999999046325684,10044237.0,2.7446844577789307
2018-04-02,3.119999885559082,3.0799999237060547,3.0899999141693115,3.0999999046325684,8709519.0,2.7446844577789307
2018-04-03,3.069999933242798,3.0299999713897705,3.069999933242798,3.049999952316284,7933653.0,2.70041561126709
2018-04-04,3.069999933242798,3.0399999618530273,3.049999952316284,3.049999952316284,6220406.0,2.70041561126709
2018-04-09,3.119999885559082,3.009999990463257,3.0399999618530273,3.0799999237060547,11281415.0,2.7269768714904785
2018-04-10,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0899999141693115,10186567.0,2.735830783843994
2018-04-11,3.190000057220459,3.119999885559082,3.119999885559082,3.130000114440918,21957854.0,2.7712464332580566
2018-04-12,3.1700000762939453,3.0999999046325684,3.130000114440918,3.109999895095825,11385300.0,2.7535383701324463
2018-04-13,3.140000104904175,3.109999895095825,3.130000114440918,3.140000104904175,6992531.0,2.780099868774414
2018-04-16,3.1700000762939453,3.0999999046325684,3.140000104904175,3.130000114440918,11980700.0,2.7712464332580566
2018-04-17,3.1500000953674316,3.059999942779541,3.130000114440918,3.059999942779541,10187300.0,2.7092692852020264
2018-04-18,3.109999895095825,3.059999942779541,3.0799999237060547,3.109999895095825,10594858.0,2.7535383701324463
2018-04-19,3.130000114440918,3.0999999046325684,3.109999895095825,3.119999885559082,8812071.0,2.762392282485962
2018-04-20,3.119999885559082,3.049999952316284,3.119999885559082,3.059999942779541,10912200.0,2.7092692852020264
2018-04-23,3.0799999237060547,3.0199999809265137,3.0799999237060547,3.0399999618530273,9705708.0,2.691561698913574
2018-04-24,3.109999895095825,3.049999952316284,3.049999952316284,3.0899999141693115,10955159.0,2.735830783843994
2018-04-25,3.0899999141693115,3.049999952316284,3.0799999237060547,3.069999933242798,8860300.0,2.718123197555542
2018-04-26,3.0799999237060547,3.009999990463257,3.0799999237060547,3.0299999713897705,10106212.0,2.6827077865600586
2018-04-27,3.059999942779541,3.0,3.0399999618530273,3.059999942779541,9396605.0,2.7092692852020264
2018-05-02,3.0299999713897705,2.9800000190734863,3.0299999713897705,3.009999990463257,12281026.0,2.6650002002716064
2018-05-03,3.0199999809265137,2.9700000286102295,3.0,3.009999990463257,9134774.0,2.6650002002716064
2018-05-04,3.0199999809265137,2.990000009536743,3.0,3.009999990463257,8125360.0,2.6650002002716064
2018-05-07,3.069999933242798,2.990000009536743,3.0,3.049999952316284,12836925.0,2.70041561126709
2018-05-08,3.059999942779541,3.0399999618530273,3.0399999618530273,3.049999952316284,7378565.0,2.70041561126709
2018-05-09,3.049999952316284,3.0199999809265137,3.049999952316284,3.0399999618530273,6275957.0,2.691561698913574
2018-05-10,3.1500000953674316,3.0299999713897705,3.0299999713897705,3.0999999046325684,25938273.0,2.7446844577789307
2018-05-11,3.0899999141693115,3.0399999618530273,3.0799999237060547,3.059999942779541,18520058.0,2.7092692852020264
2018-05-14,3.0799999237060547,3.0299999713897705,3.049999952316284,3.049999952316284,8447406.0,2.70041561126709
2018-05-15,3.069999933242798,3.0299999713897705,3.049999952316284,3.069999933242798,6155431.0,2.718123197555542
2018-05-16,3.069999933242798,3.049999952316284,3.059999942779541,3.059999942779541,6806301.0,2.7092692852020264
2018-05-17,3.0999999046325684,3.049999952316284,3.059999942779541,3.069999933242798,10512165.0,2.718123197555542
2018-05-18,3.069999933242798,3.0199999809265137,3.059999942779541,3.069999933242798,8504050.0,2.718123197555542
2018-05-21,3.0899999141693115,3.059999942779541,3.069999933242798,3.0799999237060547,8558867.0,2.7269768714904785
2018-05-22,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,7345999.0,2.7269768714904785
2018-05-23,3.0899999141693115,3.059999942779541,3.0799999237060547,3.069999933242798,8237250.0,2.718123197555542
2018-05-24,3.0799999237060547,3.0399999618530273,3.069999933242798,3.059999942779541,7894069.0,2.7092692852020264
2018-05-25,3.069999933242798,3.009999990463257,3.049999952316284,3.0399999618530273,8311100.0,2.691561698913574
2018-05-28,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,9149752.0,2.656146287918091
2018-05-29,3.0199999809265137,3.0,3.009999990463257,3.0,4957969.0,2.656146287918091
2018-05-30,3.0,2.9200000762939453,3.0,2.930000066757202,12199000.0,2.5941696166992188
2018-05-31,2.9700000286102295,2.9200000762939453,2.950000047683716,2.9600000381469727,8874845.0,2.6207311153411865
2018-06-01,2.9800000190734863,2.930000066757202,2.950000047683716,2.940000057220459,6946327.0,2.6030232906341553
2018-06-04,2.9700000286102295,2.930000066757202,2.950000047683716,2.9700000286102295,8492389.0,2.629585027694702
2018-06-05,3.0,2.950000047683716,2.9600000381469727,2.9700000286102295,6354591.0,2.629585027694702
2018-06-06,2.9700000286102295,2.940000057220459,2.9600000381469727,2.950000047683716,4324902.0,2.611877202987671
2018-06-07,2.9600000381469727,2.930000066757202,2.950000047683716,2.950000047683716,6099200.0,2.611877202987671
2018-06-08,3.0,2.950000047683716,2.9700000286102295,2.9600000381469727,11674706.0,2.6207311153411865
2018-06-11,3.0,2.9600000381469727,2.9600000381469727,2.9800000190734863,6535937.0,2.6384384632110596
2018-06-12,3.0,2.9600000381469727,2.9800000190734863,3.0,5718300.0,2.656146287918091
2018-06-13,3.0,2.9700000286102295,2.990000009536743,2.9800000190734863,6907168.0,2.6384384632110596
2018-06-14,2.990000009536743,2.950000047683716,2.990000009536743,2.9600000381469727,11194550.0,2.6207311153411865
2018-06-15,2.799999952316284,2.7100000381469727,2.799999952316284,2.75,17045950.0,2.57393217086792
2018-06-19,2.759999990463257,2.4800000190734863,2.700000047683716,2.4800000190734863,20805145.0,2.321218729019165
2018-06-20,2.509999990463257,2.430000066757202,2.490000009536743,2.5,10363918.0,2.3399384021759033
2018-06-21,2.5299999713897705,2.4700000286102295,2.5,2.4800000190734863,11100762.0,2.321218729019165
2018-06-22,2.5,2.450000047683716,2.4600000381469727,2.5,6093761.0,2.3399384021759033
2018-06-25,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.490000009536743,4460250.0,2.3305788040161133
2018-06-26,2.5199999809265137,2.4200000762939453,2.440000057220459,2.509999990463257,7884156.0,2.3492982387542725
2018-06-27,2.5199999809265137,2.4800000190734863,2.509999990463257,2.490000009536743,3932350.0,2.3305788040161133
2018-06-28,2.509999990463257,2.4600000381469727,2.490000009536743,2.4700000286102295,4995000.0,2.311859130859375
2018-06-29,2.559999942779541,2.4700000286102295,2.4800000190734863,2.5199999809265137,8928238.0,2.3586578369140625
2018-07-02,2.5199999809265137,2.4600000381469727,2.509999990463257,2.4800000190734863,4968625.0,2.321218729019165
2018-07-03,2.490000009536743,2.450000047683716,2.4800000190734863,2.4800000190734863,4513753.0,2.321218729019165
2018-07-04,2.490000009536743,2.450000047683716,2.4800000190734863,2.450000047683716,3966550.0,2.293139696121216
2018-07-05,2.4600000381469727,2.319999933242798,2.440000057220459,2.3399999141693115,5833452.0,2.1901822090148926
2018-07-06,2.390000104904175,2.2799999713897705,2.369999885559082,2.3399999141693115,6803625.0,2.1901822090148926
2018-07-09,2.380000114440918,2.3399999141693115,2.3499999046325684,2.380000114440918,4161300.0,2.22762131690979
2018-07-10,2.4000000953674316,2.359999895095825,2.380000114440918,2.390000104904175,4302645.0,2.236981153488159
2018-07-11,2.369999885559082,2.299999952316284,2.369999885559082,2.319999933242798,4725450.0,2.1714627742767334
2018-07-12,2.380000114440918,2.309999942779541,2.309999942779541,2.369999885559082,5088075.0,2.218261480331421
2018-07-13,2.390000104904175,2.359999895095825,2.380000114440918,2.359999895095825,3662200.0,2.208901882171631
2018-07-16,2.369999885559082,2.3499999046325684,2.3499999046325684,2.3499999046325684,3508670.0,2.1995420455932617
2018-07-17,2.369999885559082,2.3399999141693115,2.369999885559082,2.3499999046325684,3468100.0,2.1995420455932617
2018-07-18,2.380000114440918,2.3499999046325684,2.359999895095825,2.359999895095825,3924672.0,2.208901882171631
2018-07-19,2.369999885559082,2.3299999237060547,2.359999895095825,2.3399999141693115,3398700.0,2.1901822090148926
2018-07-20,2.369999885559082,2.319999933242798,2.3299999237060547,2.359999895095825,4060591.0,2.208901882171631
2018-07-23,2.380000114440918,2.3499999046325684,2.3499999046325684,2.369999885559082,4614338.0,2.218261480331421
2018-07-24,2.430000066757202,2.369999885559082,2.380000114440918,2.4200000762939453,8175941.0,2.2650604248046875
2018-07-25,2.440000057220459,2.4200000762939453,2.4200000762939453,2.440000057220459,5505645.0,2.283780097961426
2018-07-26,2.569999933242798,2.430000066757202,2.440000057220459,2.549999952316284,26666908.0,2.386737108230591
2018-07-27,2.5399999618530273,2.490000009536743,2.5199999809265137,2.5,12878412.0,2.3399384021759033
2018-07-30,2.5,2.4100000858306885,2.4800000190734863,2.4200000762939453,12237199.0,2.2650604248046875
2018-07-31,2.440000057220459,2.4100000858306885,2.4200000762939453,2.430000066757202,5851198.0,2.2744200229644775
2018-08-01,2.440000057220459,2.380000114440918,2.4200000762939453,2.390000104904175,7163345.0,2.236981153488159
2018-08-02,2.390000104904175,2.309999942779541,2.390000104904175,2.3399999141693115,8008950.0,2.1901822090148926
2018-08-03,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3299999237060547,4972962.0,2.1808223724365234
2018-08-06,2.3499999046325684,2.309999942779541,2.3299999237060547,2.319999933242798,4198085.0,2.1714627742767334
2018-08-07,2.369999885559082,2.319999933242798,2.3299999237060547,2.369999885559082,4865953.0,2.218261480331421
2018-08-08,2.390000104904175,2.359999895095825,2.369999885559082,2.359999895095825,4777378.0,2.208901882171631
2018-08-09,2.4200000762939453,2.3499999046325684,2.3499999046325684,2.4000000953674316,5888908.0,2.2463409900665283
2018-08-10,2.450000047683716,2.390000104904175,2.390000104904175,2.4200000762939453,4474254.0,2.2650604248046875
2018-08-13,2.4100000858306885,2.369999885559082,2.390000104904175,2.4000000953674316,5432593.0,2.2463409900665283
2018-08-14,2.450000047683716,2.380000114440918,2.4100000858306885,2.4000000953674316,8686823.0,2.2463409900665283
2018-08-15,2.430000066757202,2.369999885559082,2.4000000953674316,2.380000114440918,5493700.0,2.22762131690979
2018-08-16,2.390000104904175,2.319999933242798,2.380000114440918,2.3499999046325684,5851327.0,2.1995420455932617
2018-08-17,2.369999885559082,2.309999942779541,2.359999895095825,2.309999942779541,4114071.0,2.1621031761169434
2018-08-20,2.3399999141693115,2.2899999618530273,2.319999933242798,2.3399999141693115,3722103.0,2.1901822090148926
2018-08-21,2.359999895095825,2.319999933242798,2.3399999141693115,2.3399999141693115,3759091.0,2.1901822090148926
2018-08-22,2.3499999046325684,2.309999942779541,2.3399999141693115,2.309999942779541,2356079.0,2.1621031761169434
2018-08-23,2.3299999237060547,2.2899999618530273,2.309999942779541,2.309999942779541,3704467.0,2.1621031761169434
2018-08-24,2.319999933242798,2.2899999618530273,2.299999952316284,2.299999952316284,3740409.0,2.152743101119995
2018-08-27,2.3499999046325684,2.2899999618530273,2.299999952316284,2.3299999237060547,4543153.0,2.1808223724365234
2018-08-28,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3299999237060547,3042298.0,2.1808223724365234
2018-08-29,2.3399999141693115,2.299999952316284,2.3299999237060547,2.299999952316284,3367250.0,2.152743101119995
2018-08-30,2.319999933242798,2.2799999713897705,2.299999952316284,2.2899999618530273,3863300.0,2.143383502960205
2018-08-31,2.2899999618530273,2.2200000286102295,2.2799999713897705,2.2300000190734863,6959850.0,2.0872251987457275
2018-09-03,2.2300000190734863,2.1700000762939453,2.2300000190734863,2.200000047683716,5582924.0,2.05914568901062
2018-09-04,2.2699999809265137,2.180000066757202,2.2100000381469727,2.240000009536743,6489125.0,2.0965847969055176
2018-09-05,2.240000009536743,2.190000057220459,2.2300000190734863,2.2100000381469727,3711450.0,2.0685055255889893
2018-09-06,2.240000009536743,2.190000057220459,2.200000047683716,2.200000047683716,3694450.0,2.05914568901062
2018-09-07,2.2300000190734863,2.200000047683716,2.200000047683716,2.2100000381469727,3743805.0,2.0685055255889893
2018-09-10,2.2200000286102295,2.1600000858306885,2.200000047683716,2.1600000858306885,5620592.0,2.0217068195343018
2018-09-11,2.180000066757202,2.140000104904175,2.1600000858306885,2.1600000858306885,4170953.0,2.0217068195343018
2018-09-12,2.190000057220459,2.140000104904175,2.1600000858306885,2.1600000858306885,4302100.0,2.0217068195343018
2018-09-13,2.2200000286102295,2.1700000762939453,2.1700000762939453,2.2200000286102295,6391191.0,2.0778653621673584
2018-09-14,2.2300000190734863,2.200000047683716,2.2200000286102295,2.200000047683716,2390123.0,2.05914568901062
2018-09-17,2.200000047683716,2.1700000762939453,2.200000047683716,2.1700000762939453,2567950.0,2.031066656112671
2018-09-18,2.200000047683716,2.1700000762939453,2.180000066757202,2.200000047683716,3591713.0,2.05914568901062
2018-09-19,2.259999990463257,2.190000057220459,2.190000057220459,2.2300000190734863,9755885.0,2.0872251987457275
2018-09-20,2.2899999618530273,2.2100000381469727,2.2300000190734863,2.240000009536743,11347989.0,2.0965847969055176
2018-09-21,2.2899999618530273,2.200000047683716,2.240000009536743,2.25,12860600.0,2.1059443950653076
2018-09-25,2.240000009536743,2.2100000381469727,2.2300000190734863,2.240000009536743,5720754.0,2.0965847969055176
2018-09-26,2.25,2.2200000286102295,2.240000009536743,2.2200000286102295,3785935.0,2.0778653621673584
2018-09-27,2.2300000190734863,2.190000057220459,2.2300000190734863,2.200000047683716,3807400.0,2.05914568901062
2018-09-28,2.2300000190734863,2.200000047683716,2.200000047683716,2.2100000381469727,3414600.0,2.0685055255889893
2018-10-08,2.190000057220459,2.140000104904175,2.180000066757202,2.1500000953674316,5834500.0,2.0123469829559326
2018-10-09,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1500000953674316,2231036.0,2.0123469829559326
2018-10-10,2.1700000762939453,2.140000104904175,2.140000104904175,2.1500000953674316,2290150.0,2.0123469829559326
2018-10-11,2.109999895095825,1.9800000190734863,2.069999933242798,1.9900000095367432,9761150.0,1.8625909090042114
2018-10-12,2.0,1.899999976158142,2.0,1.9700000286102295,7382870.0,1.8438714742660522
2018-10-15,1.9900000095367432,1.9199999570846558,1.9900000095367432,1.9199999570846558,3228700.0,1.7970726490020752
2018-10-16,1.940000057220459,1.8799999952316284,1.9199999570846558,1.8899999856948853,4501800.0,1.7689933776855469
2018-10-17,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.899999976158142,4216247.0,1.7783530950546265
2018-10-18,1.899999976158142,1.8300000429153442,1.899999976158142,1.840000033378601,5875850.0,1.7221946716308594
2018-10-19,1.8700000047683716,1.7799999713897705,1.8300000429153442,1.8700000047683716,6673811.0,1.7502739429473877
2018-10-22,1.9800000190734863,1.8600000143051147,1.8700000047683716,1.9600000381469727,9767877.0,1.8345117568969727
2018-10-23,1.9600000381469727,1.909999966621399,1.9600000381469727,1.940000057220459,5246150.0,1.815792202949524
2018-10-24,1.9600000381469727,1.9199999570846558,1.9199999570846558,1.9500000476837158,4278723.0,1.825152039527893
2018-10-25,1.9500000476837158,1.8799999952316284,1.9199999570846558,1.940000057220459,5223728.0,1.815792202949524
2018-10-26,2.130000114440918,1.940000057220459,1.940000057220459,2.130000114440918,41783078.0,1.993627667427063
2018-10-29,2.109999895095825,1.9700000286102295,2.0799999237060547,2.009999990463257,26452777.0,1.8813104629516602
2018-10-30,2.049999952316284,1.9800000190734863,2.0,2.0299999713897705,13488462.0,1.9000298976898193
2018-10-31,2.059999942779541,2.0199999809265137,2.0399999618530273,2.0399999618530273,12413398.0,1.9093897342681885
2018-11-01,2.0999999046325684,2.0199999809265137,2.0399999618530273,2.0299999713897705,10907200.0,1.9000298976898193
2018-11-02,2.069999933242798,2.0199999809265137,2.0299999713897705,2.069999933242798,13246623.0,1.9374688863754272
2018-11-05,2.0999999046325684,2.0399999618530273,2.049999952316284,2.0899999141693115,10652800.0,1.956188440322876
2018-11-06,2.0999999046325684,2.059999942779541,2.069999933242798,2.0799999237060547,6562074.0,1.9468287229537964
2018-11-07,2.109999895095825,2.069999933242798,2.0999999046325684,2.069999933242798,6271700.0,1.9374688863754272
2018-11-08,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0799999237060547,7965914.0,1.9468287229537964
2018-11-09,2.180000066757202,2.059999942779541,2.0799999237060547,2.0999999046325684,15969758.0,1.965548038482666
2018-11-12,2.2899999618530273,2.069999933242798,2.119999885559082,2.240000009536743,35798915.0,2.0965847969055176
2018-11-13,2.4600000381469727,2.309999942779541,2.309999942779541,2.390000104904175,67215293.0,2.236981153488159
2018-11-14,2.4000000953674316,2.2799999713897705,2.2799999713897705,2.309999942779541,41532897.0,2.1621031761169434
2018-11-15,2.359999895095825,2.2799999713897705,2.319999933242798,2.3299999237060547,19600388.0,2.1808223724365234
2018-11-16,2.440000057220459,2.299999952316284,2.319999933242798,2.390000104904175,34714297.0,2.236981153488159
2018-11-19,2.5799999237060547,2.4000000953674316,2.4800000190734863,2.430000066757202,41430109.0,2.2744200229644775
2018-11-20,2.4000000953674316,2.2899999618530273,2.380000114440918,2.2899999618530273,25646347.0,2.143383502960205
2018-11-21,2.3299999237060547,2.240000009536743,2.259999990463257,2.319999933242798,14323459.0,2.1714627742767334
2018-11-22,2.3499999046325684,2.2799999713897705,2.319999933242798,2.319999933242798,12208950.0,2.1714627742767334
2018-11-23,2.319999933242798,2.180000066757202,2.319999933242798,2.2100000381469727,16839705.0,2.0685055255889893
2018-11-26,2.2300000190734863,2.180000066757202,2.190000057220459,2.190000057220459,8860627.0,2.04978609085083
2018-11-27,2.2300000190734863,2.190000057220459,2.2100000381469727,2.2100000381469727,6514183.0,2.0685055255889893
2018-11-28,2.2300000190734863,2.1700000762939453,2.200000047683716,2.2200000286102295,10236253.0,2.0778653621673584
2018-11-29,2.25,2.1500000953674316,2.2300000190734863,2.1500000953674316,8154650.0,2.0123469829559326
2018-11-30,2.1700000762939453,2.0999999046325684,2.1500000953674316,2.1600000858306885,8580691.0,2.0217068195343018
2018-12-03,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,11102469.0,2.0872251987457275
2018-12-04,2.240000009536743,2.200000047683716,2.2300000190734863,2.2300000190734863,7798151.0,2.0872251987457275
2018-12-05,2.2300000190734863,2.180000066757202,2.190000057220459,2.2200000286102295,8526032.0,2.0778653621673584
2018-12-06,2.2200000286102295,2.180000066757202,2.2200000286102295,2.190000057220459,6240638.0,2.04978609085083
2018-12-07,2.2100000381469727,2.190000057220459,2.200000047683716,2.200000047683716,4762431.0,2.05914568901062
2018-12-10,2.190000057220459,2.1500000953674316,2.180000066757202,2.180000066757202,4266815.0,2.04042649269104
2018-12-11,2.2100000381469727,2.1700000762939453,2.190000057220459,2.2100000381469727,5730074.0,2.0685055255889893
2018-12-12,2.259999990463257,2.200000047683716,2.2100000381469727,2.240000009536743,11647604.0,2.0965847969055176
2018-12-13,2.319999933242798,2.240000009536743,2.240000009536743,2.2899999618530273,20056301.0,2.143383502960205
2018-12-14,2.3299999237060547,2.2699999809265137,2.2699999809265137,2.299999952316284,20586059.0,2.152743101119995
2018-12-17,2.4100000858306885,2.2799999713897705,2.2899999618530273,2.369999885559082,28014947.0,2.218261480331421
2018-12-18,2.4000000953674316,2.2899999618530273,2.3499999046325684,2.3299999237060547,12088291.0,2.1808223724365234
2018-12-19,2.450000047683716,2.3399999141693115,2.369999885559082,2.3499999046325684,23361600.0,2.1995420455932617
2018-12-20,2.369999885559082,2.2899999618530273,2.3299999237060547,2.309999942779541,15075522.0,2.1621031761169434
2018-12-21,2.3299999237060547,2.2300000190734863,2.3299999237060547,2.240000009536743,12686152.0,2.0965847969055176
2018-12-24,2.2699999809265137,2.2300000190734863,2.240000009536743,2.240000009536743,8091009.0,2.0965847969055176
2018-12-25,2.259999990463257,2.140000104904175,2.2300000190734863,2.200000047683716,11850381.0,2.05914568901062
2018-12-26,2.2200000286102295,2.1600000858306885,2.2100000381469727,2.1700000762939453,7351304.0,2.031066656112671
2018-12-27,2.2200000286102295,2.130000114440918,2.190000057220459,2.130000114440918,8010850.0,1.993627667427063
2018-12-28,2.190000057220459,2.119999885559082,2.130000114440918,2.180000066757202,7807796.0,2.04042649269104
2019-01-02,2.200000047683716,2.1500000953674316,2.180000066757202,2.1600000858306885,3965050.0,2.0217068195343018
2019-01-03,2.190000057220459,2.140000104904175,2.1700000762939453,2.1700000762939453,5568253.0,2.031066656112671
2019-01-04,2.2200000286102295,2.140000104904175,2.1600000858306885,2.2200000286102295,6364400.0,2.0778653621673584
2019-01-07,2.25,2.2200000286102295,2.1600000858306885,2.2300000190734863,7188405.0,2.0872251987457275
2019-01-08,2.2799999713897705,2.2200000286102295,2.2200000286102295,2.2799999713897705,9988931.0,2.134023666381836
2019-01-09,2.299999952316284,2.25,2.2799999713897705,2.2699999809265137,10208953.0,2.124664068222046
2019-01-10,2.2799999713897705,2.2200000286102295,2.259999990463257,2.2300000190734863,8041447.0,2.0872251987457275
2019-01-11,2.2699999809265137,2.2300000190734863,2.2300000190734863,2.2699999809265137,7080389.0,2.124664068222046
2019-01-14,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2699999809265137,6641100.0,2.124664068222046
2019-01-15,2.2699999809265137,2.2300000190734863,2.2699999809265137,2.2699999809265137,6105700.0,2.124664068222046
2019-01-16,2.2799999713897705,2.25,2.2699999809265137,2.2699999809265137,7023000.0,2.124664068222046
2019-01-17,2.309999942779541,2.240000009536743,2.2799999713897705,2.2799999713897705,9797188.0,2.134023666381836
2019-01-18,2.299999952316284,2.259999990463257,2.2799999713897705,2.2899999618530273,7851400.0,2.143383502960205
2019-01-21,2.299999952316284,2.259999990463257,2.299999952316284,2.2699999809265137,5699500.0,2.124664068222046
2019-01-22,2.309999942779541,2.259999990463257,2.259999990463257,2.259999990463257,8090628.0,2.115304470062256
2019-01-23,2.2799999713897705,2.240000009536743,2.25,2.259999990463257,4744100.0,2.115304470062256
2019-01-24,2.2799999713897705,2.240000009536743,2.25,2.25,6907903.0,2.1059443950653076
2019-01-25,2.2899999618530273,2.259999990463257,2.2799999713897705,2.259999990463257,7309841.0,2.115304470062256
2019-01-28,2.2899999618530273,2.259999990463257,2.259999990463257,2.2699999809265137,8084350.0,2.124664068222046
2019-01-29,2.259999990463257,2.1500000953674316,2.259999990463257,2.2300000190734863,10548467.0,2.0872251987457275
2019-01-30,2.2799999713897705,2.2200000286102295,2.2200000286102295,2.240000009536743,7212357.0,2.0965847969055176
2019-01-31,2.259999990463257,2.180000066757202,2.2300000190734863,2.190000057220459,10140100.0,2.04978609085083
2019-02-01,2.25,2.200000047683716,2.200000047683716,2.25,5376700.0,2.1059443950653076
2019-02-11,2.2799999713897705,2.25,2.25,2.2699999809265137,6257159.0,2.124664068222046
2019-02-12,2.359999895095825,2.2699999809265137,2.2899999618530273,2.319999933242798,15336140.0,2.1714627742767334
2019-02-13,2.369999885559082,2.299999952316284,2.3299999237060547,2.3499999046325684,15688845.0,2.1995420455932617
2019-02-14,2.430000066757202,2.3499999046325684,2.359999895095825,2.369999885559082,13958365.0,2.218261480331421
2019-02-15,2.390000104904175,2.3399999141693115,2.369999885559082,2.359999895095825,11852679.0,2.208901882171631
2019-02-18,2.440000057220459,2.369999885559082,2.380000114440918,2.4200000762939453,21686794.0,2.2650604248046875
2019-02-19,2.6600000858306885,2.5,2.549999952316284,2.6600000858306885,92577316.0,2.489694356918335
2019-02-20,2.6700000762939453,2.490000009536743,2.6700000762939453,2.549999952316284,75823852.0,2.386737108230591
2019-02-21,2.559999942779541,2.450000047683716,2.5299999713897705,2.4700000286102295,45649516.0,2.311859130859375
2019-02-22,2.490000009536743,2.430000066757202,2.450000047683716,2.490000009536743,27498191.0,2.3305788040161133
2019-02-25,2.609999895095825,2.490000009536743,2.5199999809265137,2.5899999141693115,49800074.0,2.4241762161254883
2019-02-26,2.680000066757202,2.5399999618530273,2.609999895095825,2.619999885559082,59659914.0,2.4522552490234375
2019-02-27,2.75,2.5799999237060547,2.5999999046325684,2.700000047683716,60534649.0,2.5271334648132324
2019-02-28,2.7699999809265137,2.630000114440918,2.7300000190734863,2.740000009536743,59597945.0,2.56457257270813
2019-03-01,2.950000047683716,2.7100000381469727,2.740000009536743,2.880000114440918,86163641.0,2.6956090927124023
2019-03-04,2.9800000190734863,2.7699999809265137,2.8299999237060547,2.859999895095825,87153831.0,2.676889419555664
2019-03-05,2.859999895095825,2.7899999618530273,2.819999933242798,2.859999895095825,54952915.0,2.676889419555664
2019-03-06,2.940000057220459,2.809999942779541,2.8499999046325684,2.9200000762939453,63223803.0,2.7330482006073
2019-03-07,2.9700000286102295,2.859999895095825,2.880000114440918,2.940000057220459,59568589.0,2.75176739692688
2019-03-08,2.890000104904175,2.690000057220459,2.890000104904175,2.700000047683716,49970415.0,2.5271334648132324
2019-03-11,2.7899999618530273,2.6700000762939453,2.700000047683716,2.7799999713897705,30410012.0,2.6020114421844482
2019-03-12,2.880000114440918,2.7799999713897705,2.8299999237060547,2.8399999141693115,41604904.0,2.658169746398926
2019-03-13,2.9800000190734863,2.809999942779541,2.859999895095825,2.869999885559082,62289393.0,2.686249256134033
2019-03-14,2.9000000953674316,2.700000047683716,2.859999895095825,2.7300000190734863,40542378.0,2.5552127361297607
2019-03-15,2.8499999046325684,2.740000009536743,2.740000009536743,2.8299999237060547,30973608.0,2.6488101482391357
2019-03-18,2.890000104904175,2.809999942779541,2.859999895095825,2.880000114440918,32056118.0,2.6956090927124023
2019-03-19,2.9200000762939453,2.819999933242798,2.880000114440918,2.8499999046325684,26421966.0,2.667529821395874
2019-03-20,2.930000066757202,2.7899999618530273,2.859999895095825,2.9100000858306885,43473725.0,2.7236883640289307
2019-03-21,2.9200000762939453,2.8499999046325684,2.890000104904175,2.9000000953674316,40918211.0,2.7143287658691406
2019-03-22,2.890000104904175,2.819999933242798,2.880000114440918,2.869999885559082,24793475.0,2.686249256134033
2019-03-25,2.9200000762939453,2.7799999713897705,2.799999952316284,2.859999895095825,34362625.0,2.676889419555664
2019-03-26,2.880000114440918,2.7200000286102295,2.859999895095825,2.7300000190734863,31111377.0,2.5552127361297607
2019-03-27,2.7799999713897705,2.700000047683716,2.759999990463257,2.759999990463257,17756226.0,2.583292007446289
2019-03-28,2.799999952316284,2.7100000381469727,2.75,2.7200000286102295,16077039.0,2.5458531379699707
2019-03-29,2.7799999713897705,2.6700000762939453,2.740000009536743,2.7799999713897705,28351839.0,2.6020114421844482
2019-04-01,2.880000114440918,2.7899999618530273,2.809999942779541,2.869999885559082,34209553.0,2.686249256134033
2019-04-02,2.930000066757202,2.8399999141693115,2.9200000762939453,2.8499999046325684,31387478.0,2.667529821395874
2019-04-03,2.9100000858306885,2.8299999237060547,2.8499999046325684,2.890000104904175,29419940.0,2.7049686908721924
2019-04-04,2.9200000762939453,2.869999885559082,2.9200000762939453,2.9000000953674316,30903726.0,2.7143287658691406
2019-04-08,2.930000066757202,2.8499999046325684,2.9100000858306885,2.9100000858306885,28219325.0,2.7236883640289307
2019-04-09,2.950000047683716,2.880000114440918,2.9100000858306885,2.930000066757202,33559431.0,2.74240779876709
2019-04-10,2.940000057220459,2.859999895095825,2.940000057220459,2.9000000953674316,24594733.0,2.7143287658691406
2019-04-11,2.9000000953674316,2.8399999141693115,2.890000104904175,2.859999895095825,22341603.0,2.676889419555664
2019-04-12,2.859999895095825,2.7899999618530273,2.8499999046325684,2.819999933242798,22392028.0,2.6394505500793457
2019-04-15,2.880000114440918,2.809999942779541,2.8499999046325684,2.8299999237060547,18178367.0,2.6488101482391357
2019-04-16,2.869999885559082,2.7699999809265137,2.819999933242798,2.859999895095825,18722749.0,2.676889419555664
2019-04-17,2.9100000858306885,2.8499999046325684,2.869999885559082,2.890000104904175,24944280.0,2.7049686908721924
2019-04-18,2.9200000762939453,2.869999885559082,2.9100000858306885,2.890000104904175,13703473.0,2.7049686908721924
2019-04-19,2.9000000953674316,2.8399999141693115,2.9000000953674316,2.880000114440918,15733553.0,2.6956090927124023
2019-04-22,2.9000000953674316,2.819999933242798,2.890000104904175,2.8299999237060547,19514053.0,2.6488101482391357
2019-04-23,2.8399999141693115,2.7799999713897705,2.799999952316284,2.7799999713897705,16734627.0,2.6020114421844482
2019-04-24,2.799999952316284,2.7300000190734863,2.7899999618530273,2.759999990463257,14217329.0,2.583292007446289
2019-04-25,2.759999990463257,2.559999942779541,2.759999990463257,2.619999885559082,23035303.0,2.4522552490234375
2019-04-26,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,0.0,2.4522552490234375
2019-05-06,2.5299999713897705,2.299999952316284,2.5,2.3499999046325684,30954016.0,2.1995420455932617
2019-05-07,2.4000000953674316,2.3299999237060547,2.369999885559082,2.390000104904175,13201250.0,2.236981153488159
2019-05-08,2.4100000858306885,2.299999952316284,2.3299999237060547,2.369999885559082,13133815.0,2.218261480331421
2019-05-09,2.4200000762939453,2.3299999237060547,2.359999895095825,2.3499999046325684,10796200.0,2.1995420455932617
2019-05-10,2.4200000762939453,2.319999933242798,2.380000114440918,2.4200000762939453,15532700.0,2.2650604248046875
2019-05-13,2.390000104904175,2.3499999046325684,2.380000114440918,2.359999895095825,11145815.0,2.208901882171631
2019-05-14,2.359999895095825,2.309999942779541,2.3299999237060547,2.3299999237060547,8076700.0,2.1808223724365234
2019-05-15,2.390000104904175,2.3499999046325684,2.359999895095825,2.369999885559082,10666569.0,2.218261480331421
2019-05-16,2.4100000858306885,2.359999895095825,2.369999885559082,2.390000104904175,11879771.0,2.236981153488159
2019-05-17,2.4100000858306885,2.309999942779541,2.4000000953674316,2.319999933242798,11161196.0,2.1714627742767334
2019-05-20,2.319999933242798,2.2100000381469727,2.319999933242798,2.2799999713897705,8382761.0,2.134023666381836
2019-05-21,2.3399999141693115,2.259999990463257,2.259999990463257,2.3299999237060547,6402446.0,2.1808223724365234
2019-05-22,2.3399999141693115,2.2799999713897705,2.3299999237060547,2.299999952316284,6018365.0,2.152743101119995
2019-05-23,2.299999952316284,2.25,2.299999952316284,2.259999990463257,6496968.0,2.115304470062256
2019-05-24,2.2799999713897705,2.25,2.259999990463257,2.259999990463257,4574769.0,2.115304470062256
2019-05-27,2.299999952316284,2.25,2.259999990463257,2.2899999618530273,5779447.0,2.143383502960205
2019-05-28,2.3399999141693115,2.2799999713897705,2.299999952316284,2.299999952316284,6943765.0,2.152743101119995
2019-05-29,2.319999933242798,2.2899999618530273,2.299999952316284,2.309999942779541,6148612.0,2.1621031761169434
2019-05-30,2.299999952316284,2.2799999713897705,2.299999952316284,2.299999952316284,4895743.0,2.152743101119995
2019-05-31,2.319999933242798,2.2699999809265137,2.299999952316284,2.319999933242798,7148610.0,2.1714627742767334
2019-06-03,2.319999933242798,2.2799999713897705,2.309999942779541,2.2799999713897705,5823801.0,2.134023666381836
2019-06-04,2.299999952316284,2.259999990463257,2.2699999809265137,2.2799999713897705,4184910.0,2.134023666381836
2019-06-05,2.309999942779541,2.2699999809265137,2.2899999618530273,2.2699999809265137,5613042.0,2.124664068222046
2019-06-06,2.2899999618530273,2.2100000381469727,2.2799999713897705,2.2300000190734863,6487450.0,2.0872251987457275
2019-06-10,2.259999990463257,2.2200000286102295,2.240000009536743,2.240000009536743,4469161.0,2.0965847969055176
2019-06-11,2.319999933242798,2.240000009536743,2.25,2.319999933242798,7956519.0,2.1714627742767334
2019-06-12,2.369999885559082,2.299999952316284,2.319999933242798,2.3299999237060547,9976202.0,2.1808223724365234
2019-06-13,2.3399999141693115,2.299999952316284,2.3299999237060547,2.3299999237060547,7263400.0,2.1808223724365234
2019-06-14,2.3499999046325684,2.299999952316284,2.3299999237060547,2.299999952316284,7401994.0,2.152743101119995
2019-06-17,2.309999942779541,2.259999990463257,2.299999952316284,2.2799999713897705,4279581.0,2.134023666381836
2019-06-18,2.2899999618530273,2.259999990463257,2.2699999809265137,2.2699999809265137,3772531.0,2.124664068222046
2019-06-19,2.319999933242798,2.2799999713897705,2.2899999618530273,2.2899999618530273,6462150.0,2.143383502960205
2019-06-20,2.3299999237060547,2.2699999809265137,2.2899999618530273,2.319999933242798,8231876.0,2.1714627742767334
2019-06-21,2.359999895095825,2.319999933242798,2.3299999237060547,2.3399999141693115,10784777.0,2.1901822090148926
2019-06-24,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3299999237060547,6846451.0,2.1808223724365234
2019-06-25,2.3399999141693115,2.2899999618530273,2.3399999141693115,2.309999942779541,7206966.0,2.1621031761169434
2019-06-26,2.319999933242798,2.2899999618530273,2.309999942779541,2.309999942779541,4923601.0,2.1621031761169434
2019-06-27,2.3299999237060547,2.299999952316284,2.299999952316284,2.319999933242798,4756850.0,2.1714627742767334
2019-06-28,2.5299999713897705,2.299999952316284,2.319999933242798,2.440000057220459,45373338.0,2.283780097961426
2019-07-01,2.5199999809265137,2.390000104904175,2.5,2.4600000381469727,25915835.0,2.302499532699585
2019-07-02,2.490000009536743,2.380000114440918,2.430000066757202,2.4700000286102295,20963082.0,2.311859130859375
2019-07-03,2.440000057220459,2.3399999141693115,2.440000057220459,2.369999885559082,24519015.0,2.218261480331421
2019-07-04,2.4100000858306885,2.3399999141693115,2.3499999046325684,2.369999885559082,15350382.0,2.218261480331421
2019-07-05,2.380000114440918,2.3499999046325684,2.369999885559082,2.369999885559082,6237584.0,2.218261480331421
2019-07-08,2.380000114440918,2.2699999809265137,2.369999885559082,2.2799999713897705,9660513.0,2.134023666381836
2019-07-09,2.309999942779541,2.259999990463257,2.2899999618530273,2.2899999618530273,5358610.0,2.143383502960205
2019-07-10,2.2899999618530273,2.2699999809265137,2.2899999618530273,2.2799999713897705,3065200.0,2.134023666381836
2019-07-11,2.309999942779541,2.2799999713897705,2.2899999618530273,2.299999952316284,5089950.0,2.152743101119995
2019-07-12,2.3299999237060547,2.2899999618530273,2.2899999618530273,2.319999933242798,4292905.0,2.1714627742767334
2019-07-15,2.3299999237060547,2.2899999618530273,2.3299999237060547,2.3299999237060547,5407401.0,2.1808223724365234
2019-07-16,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3499999046325684,6458671.0,2.1995420455932617
2019-07-17,2.299999952316284,2.2699999809265137,2.299999952316284,2.2699999809265137,6566588.0,2.1947078704833984
2019-07-18,2.2699999809265137,2.2300000190734863,2.2699999809265137,2.2300000190734863,4774800.0,2.1560347080230713
2019-07-19,2.2699999809265137,2.2300000190734863,2.240000009536743,2.25,3263900.0,2.1753711700439453
2019-07-22,2.259999990463257,2.190000057220459,2.25,2.190000057220459,6256200.0,2.117361545562744
2019-07-23,2.200000047683716,2.180000066757202,2.200000047683716,2.200000047683716,4518765.0,2.1270296573638916
2019-07-24,2.25,2.190000057220459,2.200000047683716,2.240000009536743,8071033.0,2.165703058242798
2019-07-25,2.240000009536743,2.200000047683716,2.2300000190734863,2.2100000381469727,7595440.0,2.136698007583618
2019-07-26,2.2100000381469727,2.190000057220459,2.200000047683716,2.200000047683716,4070900.0,2.1270296573638916
2019-07-29,2.2100000381469727,2.180000066757202,2.2100000381469727,2.190000057220459,4405450.0,2.117361545562744
2019-07-30,2.2100000381469727,2.180000066757202,2.190000057220459,2.190000057220459,4997517.0,2.117361545562744
2019-07-31,2.190000057220459,2.1500000953674316,2.190000057220459,2.1500000953674316,6639905.0,2.078688144683838
2019-08-01,2.1600000858306885,2.0899999141693115,2.1600000858306885,2.109999895095825,8133515.0,2.0400147438049316
2019-08-02,2.069999933242798,2.0299999713897705,2.049999952316284,2.059999942779541,7956731.0,1.991673231124878
2019-08-05,2.059999942779541,2.0199999809265137,2.049999952316284,2.0299999713897705,5064879.0,1.9626682996749878
2019-08-06,2.180000066757202,2.0399999618530273,2.0399999618530273,2.119999885559082,25459008.0,2.049683094024658
2019-08-07,2.130000114440918,2.069999933242798,2.130000114440918,2.0799999237060547,13757201.0,2.011009931564331
2019-08-08,2.0999999046325684,2.069999933242798,2.0799999237060547,2.069999933242798,6781791.0,2.0013415813446045
2019-08-09,2.0899999141693115,2.0399999618530273,2.0799999237060547,2.049999952316284,4664888.0,1.9820048809051514
2019-08-12,2.0799999237060547,2.0399999618530273,2.059999942779541,2.0799999237060547,4037000.0,2.011009931564331
2019-08-13,2.069999933242798,2.0399999618530273,2.069999933242798,2.049999952316284,3840005.0,1.9820048809051514
2019-08-14,2.069999933242798,2.049999952316284,2.069999933242798,2.059999942779541,3726227.0,1.991673231124878
2019-08-15,2.059999942779541,2.0199999809265137,2.0299999713897705,2.059999942779541,6663084.0,1.991673231124878
2019-08-16,2.0999999046325684,2.0399999618530273,2.049999952316284,2.0799999237060547,8252864.0,2.011009931564331
2019-08-19,2.2899999618530273,2.190000057220459,2.2899999618530273,2.2300000190734863,44698744.0,2.1560347080230713
2019-08-20,2.2799999713897705,2.180000066757202,2.2300000190734863,2.2300000190734863,32825094.0,2.1560347080230713
2019-08-21,2.2899999618530273,2.180000066757202,2.2300000190734863,2.259999990463257,34452484.0,2.185039520263672
2019-08-22,2.2899999618530273,2.2200000286102295,2.240000009536743,2.2799999713897705,23748287.0,2.204376220703125
2019-08-23,2.2799999713897705,2.200000047683716,2.2799999713897705,2.2100000381469727,20809023.0,2.136698007583618
2019-08-26,2.1700000762939453,2.119999885559082,2.140000104904175,2.1500000953674316,11597926.0,2.078688144683838
2019-08-27,2.2200000286102295,2.1500000953674316,2.1600000858306885,2.180000066757202,13324754.0,2.1076931953430176
2019-08-28,2.190000057220459,2.140000104904175,2.180000066757202,2.1700000762939453,12752360.0,2.098024845123291
2019-08-29,2.390000104904175,2.1600000858306885,2.1700000762939453,2.2699999809265137,39904178.0,2.1947078704833984
2019-08-30,2.5,2.240000009536743,2.240000009536743,2.5,55503208.0,2.417079210281372
2019-09-02,2.569999933242798,2.440000057220459,2.5299999713897705,2.490000009536743,93460679.0,2.4074108600616455
2019-09-03,2.4700000286102295,2.380000114440918,2.450000047683716,2.4100000858306885,60689272.0,2.330064535140991
2019-09-04,2.6500000953674316,2.3499999046325684,2.369999885559082,2.6500000953674316,96758520.0,2.5621039867401123
2019-09-05,2.6500000953674316,2.5399999618530273,2.5999999046325684,2.549999952316284,87495181.0,2.465420722961426
2019-09-06,2.549999952316284,2.490000009536743,2.5199999809265137,2.5,36852326.0,2.417079210281372
2019-09-09,2.549999952316284,2.4800000190734863,2.5399999618530273,2.509999990463257,28941628.0,2.4267475605010986
2019-09-10,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.5199999809265137,21480400.0,2.436415910720825
2019-09-11,2.5199999809265137,2.4600000381469727,2.5199999809265137,2.4800000190734863,18765806.0,2.397742509841919
2019-09-12,2.5199999809265137,2.4700000286102295,2.5199999809265137,2.5,15657862.0,2.417079210281372
2019-09-16,2.5,2.430000066757202,2.5,2.450000047683716,20801800.0,2.3687376976013184
2019-09-17,2.5,2.4200000762939453,2.430000066757202,2.440000057220459,18832296.0,2.359069347381592
2019-09-18,2.450000047683716,2.4100000858306885,2.430000066757202,2.4200000762939453,11092537.0,2.3397326469421387
2019-09-19,2.440000057220459,2.4000000953674316,2.430000066757202,2.440000057220459,11282950.0,2.359069347381592
2019-09-20,2.4600000381469727,2.4200000762939453,2.440000057220459,2.440000057220459,10834505.0,2.359069347381592
2019-09-23,2.440000057220459,2.380000114440918,2.430000066757202,2.4000000953674316,9316541.0,2.3203961849212646
2019-09-24,2.4200000762939453,2.369999885559082,2.4000000953674316,2.380000114440918,9922340.0,2.3010594844818115
2019-09-25,2.4000000953674316,2.3499999046325684,2.390000104904175,2.3499999046325684,7960700.0,2.272054433822632
2019-09-26,2.380000114440918,2.2799999713897705,2.369999885559082,2.2799999713897705,10322000.0,2.204376220703125
2019-09-27,2.319999933242798,2.2699999809265137,2.2799999713897705,2.299999952316284,6919162.0,2.223712921142578
2019-09-30,2.359999895095825,2.309999942779541,2.309999942779541,2.319999933242798,8853444.0,2.243049383163452
2019-10-08,2.3399999141693115,2.299999952316284,2.309999942779541,2.319999933242798,4728500.0,2.243049383163452
2019-10-09,2.369999885559082,2.299999952316284,2.309999942779541,2.359999895095825,9762676.0,2.2817227840423584
2019-10-10,2.369999885559082,2.3499999046325684,2.359999895095825,2.369999885559082,6249000.0,2.291390895843506
2019-10-11,2.4100000858306885,2.3499999046325684,2.359999895095825,2.390000104904175,10367891.0,2.310727834701538
2019-10-14,2.4800000190734863,2.4000000953674316,2.4100000858306885,2.450000047683716,16110157.0,2.3687376976013184
2019-10-15,2.5999999046325684,2.440000057220459,2.4700000286102295,2.5399999618530273,38618372.0,2.455752372741699
2019-10-16,2.5,2.430000066757202,2.5,2.440000057220459,31506922.0,2.359069347381592
2019-10-17,2.4600000381469727,2.380000114440918,2.440000057220459,2.380000114440918,14396242.0,2.3010594844818115
2019-10-18,2.4100000858306885,2.3299999237060547,2.4000000953674316,2.3299999237060547,11120300.0,2.2527177333831787
2019-10-21,2.369999885559082,2.309999942779541,2.3299999237060547,2.3499999046325684,8182566.0,2.272054433822632
2019-10-22,2.4200000762939453,2.3499999046325684,2.3499999046325684,2.4200000762939453,10948756.0,2.3397326469421387
2019-10-23,2.4100000858306885,2.359999895095825,2.4100000858306885,2.369999885559082,7557973.0,2.291390895843506
2019-10-24,2.390000104904175,2.3499999046325684,2.359999895095825,2.380000114440918,6220375.0,2.3010594844818115
2019-10-25,2.4200000762939453,2.369999885559082,2.380000114440918,2.4000000953674316,7445201.0,2.3203961849212646
2019-10-28,2.4200000762939453,2.380000114440918,2.4000000953674316,2.4200000762939453,10292215.0,2.3397326469421387
2019-10-29,2.430000066757202,2.390000104904175,2.4100000858306885,2.4200000762939453,8948745.0,2.3397326469421387
2019-10-30,2.4200000762939453,2.3399999141693115,2.4100000858306885,2.3499999046325684,9799048.0,2.272054433822632
2019-10-31,2.3499999046325684,2.309999942779541,2.3299999237060547,2.319999933242798,9847584.0,2.243049383163452
2019-11-01,2.3399999141693115,2.299999952316284,2.319999933242798,2.319999933242798,8049444.0,2.243049383163452
2019-11-04,2.3399999141693115,2.2799999713897705,2.3399999141693115,2.2799999713897705,13909050.0,2.204376220703125
2019-11-05,2.2899999618530273,2.259999990463257,2.2899999618530273,2.2699999809265137,7208516.0,2.1947078704833984
2019-11-06,2.2799999713897705,2.25,2.2799999713897705,2.259999990463257,5032850.0,2.185039520263672
2019-11-07,2.2799999713897705,2.240000009536743,2.259999990463257,2.2799999713897705,5913716.0,2.204376220703125
2019-11-08,2.2899999618530273,2.25,2.2799999713897705,2.25,4922452.0,2.1753711700439453
2019-11-11,2.25,2.2100000381469727,2.25,2.2200000286102295,6533650.0,2.1463663578033447
2019-11-12,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2200000286102295,3807500.0,2.1463663578033447
2019-11-13,2.2200000286102295,2.200000047683716,2.2200000286102295,2.2200000286102295,3500430.0,2.1463663578033447
2019-11-14,2.240000009536743,2.2200000286102295,2.2200000286102295,2.2300000190734863,4856715.0,2.1560347080230713
2019-11-15,2.2300000190734863,2.2100000381469727,2.2300000190734863,2.2200000286102295,3862610.0,2.1463663578033447
2019-11-18,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2100000381469727,5399751.0,2.136698007583618
2019-11-19,2.2300000190734863,2.2100000381469727,2.2100000381469727,2.2200000286102295,5447593.0,2.1463663578033447
2019-11-20,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2200000286102295,4574140.0,2.1463663578033447
2019-11-21,2.240000009536743,2.2100000381469727,2.2200000286102295,2.240000009536743,5817497.0,2.165703058242798
2019-11-22,2.25,2.2200000286102295,2.240000009536743,2.2300000190734863,7830500.0,2.1560347080230713
2019-11-25,2.2699999809265137,2.2200000286102295,2.2200000286102295,2.259999990463257,11317761.0,2.185039520263672
2019-11-26,2.25,2.2200000286102295,2.25,2.2300000190734863,5382700.0,2.1560347080230713
2019-11-27,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2200000286102295,5743450.0,2.1463663578033447
2019-11-28,2.2200000286102295,2.180000066757202,2.2100000381469727,2.190000057220459,6787311.0,2.117361545562744
2019-11-29,2.200000047683716,2.180000066757202,2.190000057220459,2.200000047683716,3784116.0,2.1270296573638916
2019-12-02,2.200000047683716,2.180000066757202,2.200000047683716,2.190000057220459,3405011.0,2.117361545562744
2019-12-03,2.190000057220459,2.1700000762939453,2.180000066757202,2.180000066757202,4201311.0,2.1076931953430176
2019-12-04,2.190000057220459,2.1700000762939453,2.1700000762939453,2.190000057220459,3188414.0,2.117361545562744
2019-12-05,2.2100000381469727,2.180000066757202,2.180000066757202,2.200000047683716,6878728.0,2.1270296573638916
2019-12-06,2.2100000381469727,2.190000057220459,2.2100000381469727,2.200000047683716,4990139.0,2.1270296573638916
2019-12-09,2.2100000381469727,2.190000057220459,2.200000047683716,2.190000057220459,6182630.0,2.117361545562744
2019-12-10,2.2100000381469727,2.190000057220459,2.190000057220459,2.200000047683716,7392300.0,2.1270296573638916
2019-12-11,2.299999952316284,2.190000057220459,2.200000047683716,2.25,17006543.0,2.1753711700439453
2019-12-12,2.240000009536743,2.200000047683716,2.240000009536743,2.2100000381469727,10846243.0,2.136698007583618
2019-12-13,2.259999990463257,2.2100000381469727,2.2100000381469727,2.240000009536743,10548317.0,2.165703058242798
2019-12-16,2.259999990463257,2.2200000286102295,2.240000009536743,2.25,9838193.0,2.1753711700439453
2019-12-17,2.3299999237060547,2.240000009536743,2.25,2.2899999618530273,21896875.0,2.2140445709228516
2019-12-18,2.359999895095825,2.2799999713897705,2.2799999713897705,2.3299999237060547,27369781.0,2.2527177333831787
2019-12-19,2.3399999141693115,2.299999952316284,2.309999942779541,2.309999942779541,13567254.0,2.2333810329437256
2019-12-20,2.3399999141693115,2.2799999713897705,2.309999942779541,2.2899999618530273,13441054.0,2.2140445709228516
2019-12-23,2.2899999618530273,2.2200000286102295,2.2899999618530273,2.2200000286102295,15033855.0,2.1463663578033447
2019-12-24,2.25,2.2100000381469727,2.2300000190734863,2.240000009536743,7274816.0,2.165703058242798
2019-12-25,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2300000190734863,6404274.0,2.1560347080230713
2019-12-26,2.25,2.2200000286102295,2.2300000190734863,2.25,7645921.0,2.1753711700439453
2019-12-27,2.2699999809265137,2.2300000190734863,2.25,2.25,10049015.0,2.1753711700439453
2019-12-30,2.259999990463257,2.2300000190734863,2.240000009536743,2.259999990463257,7962259.0,2.185039520263672
2019-12-31,2.309999942779541,2.240000009536743,2.25,2.2899999618530273,18379942.0,2.2140445709228516
2020-01-02,2.369999885559082,2.2899999618530273,2.309999942779541,2.309999942779541,18328527.0,2.2333810329437256
2020-01-03,2.319999933242798,2.2899999618530273,2.319999933242798,2.309999942779541,11054654.0,2.2333810329437256
2020-01-06,2.3299999237060547,2.2799999713897705,2.299999952316284,2.309999942779541,10620353.0,2.2333810329437256
2020-01-07,2.3399999141693115,2.299999952316284,2.309999942779541,2.3299999237060547,11996906.0,2.2527177333831787
2020-01-08,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,13072523.0,2.2140445709228516
2020-01-09,2.3299999237060547,2.299999952316284,2.309999942779541,2.319999933242798,8917090.0,2.243049383163452
2020-01-10,2.3299999237060547,2.299999952316284,2.3299999237060547,2.309999942779541,4890000.0,2.2333810329437256
2020-01-13,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,9806088.0,2.272054433822632
2020-01-14,2.319999933242798,2.319999933242798,2.319999933242798,2.319999933242798,8799466.0,2.243049383163452
2020-01-15,2.3299999237060547,2.299999952316284,2.319999933242798,2.309999942779541,7451855.0,2.2333810329437256
2020-01-16,2.319999933242798,2.2899999618530273,2.309999942779541,2.299999952316284,5366202.0,2.223712921142578
2020-01-17,2.319999933242798,2.2799999713897705,2.309999942779541,2.299999952316284,6026315.0,2.223712921142578
2020-01-20,2.309999942779541,2.2699999809265137,2.299999952316284,2.309999942779541,8252835.0,2.2333810329437256
2020-01-21,2.299999952316284,2.2699999809265137,2.2899999618530273,2.2799999713897705,6861083.0,2.204376220703125
2020-01-22,2.2899999618530273,2.240000009536743,2.2899999618530273,2.259999990463257,4818058.0,2.185039520263672
2020-01-23,2.259999990463257,2.200000047683716,2.259999990463257,2.2200000286102295,8863000.0,2.1463663578033447
2020-02-03,2.0,2.0,2.0,2.0,4130900.0,1.9336633682250977
2020-02-04,2.0,1.7999999523162842,1.7999999523162842,1.9500000476837158,17145481.0,1.885321855545044
2020-02-05,2.0299999713897705,1.9299999475479126,1.9299999475479126,1.9700000286102295,19079474.0,1.9046584367752075
2020-02-06,1.9900000095367432,1.9500000476837158,1.9600000381469727,1.9800000190734863,11008994.0,1.914326786994934
2020-02-07,1.9800000190734863,1.9500000476837158,1.9800000190734863,1.9800000190734863,9056196.0,1.914326786994934
2020-02-10,2.009999990463257,1.9600000381469727,1.9700000286102295,1.9900000095367432,12162110.0,1.923995018005371
2020-02-11,2.0299999713897705,1.9800000190734863,1.9900000095367432,2.009999990463257,18375619.0,1.9433317184448242
2020-02-12,2.0299999713897705,1.9900000095367432,2.0,2.0299999713897705,7894925.0,1.9626682996749878
2020-02-13,2.069999933242798,2.009999990463257,2.0199999809265137,2.009999990463257,13104804.0,1.9433317184448242
2020-02-14,2.0399999618530273,2.0,2.009999990463257,2.0199999809265137,11682396.0,1.9529999494552612
2020-02-17,2.069999933242798,2.0299999713897705,2.0399999618530273,2.059999942779541,13940939.0,1.991673231124878
2020-02-18,2.0899999141693115,2.0399999618530273,2.059999942779541,2.0799999237060547,13704669.0,2.011009931564331
2020-02-19,2.0899999141693115,2.059999942779541,2.069999933242798,2.059999942779541,10545987.0,1.991673231124878
2020-02-20,2.1600000858306885,2.059999942779541,2.069999933242798,2.140000104904175,27056965.0,2.0690197944641113
2020-02-21,2.140000104904175,2.0999999046325684,2.119999885559082,2.119999885559082,18316201.0,2.049683094024658
2020-02-24,2.119999885559082,2.069999933242798,2.119999885559082,2.0899999141693115,15521950.0,2.0206780433654785
2020-02-25,2.069999933242798,2.0,2.049999952316284,2.059999942779541,22922863.0,1.991673231124878
2020-02-26,2.2699999809265137,2.0199999809265137,2.0399999618530273,2.2699999809265137,84939002.0,2.1947078704833984
2020-02-27,2.2799999713897705,2.1600000858306885,2.2799999713897705,2.1700000762939453,64095103.0,2.098024845123291
2020-02-28,2.1600000858306885,2.0799999237060547,2.109999895095825,2.0899999141693115,28280187.0,2.0206780433654785
2020-03-02,2.190000057220459,2.119999885559082,2.1500000953674316,2.1700000762939453,24966151.0,2.098024845123291
2020-03-03,2.2300000190734863,2.1500000953674316,2.190000057220459,2.2200000286102295,27884403.0,2.1463663578033447
2020-03-04,2.4000000953674316,2.1600000858306885,2.2200000286102295,2.3299999237060547,56302890.0,2.2527177333831787
2020-03-05,2.319999933242798,2.259999990463257,2.2799999713897705,2.309999942779541,39185665.0,2.2333810329437256
2020-03-06,2.2899999618530273,2.25,2.2799999713897705,2.259999990463257,21657519.0,2.185039520263672
2020-03-09,2.240000009536743,2.1700000762939453,2.2200000286102295,2.1700000762939453,21815039.0,2.098024845123291
2020-03-10,2.200000047683716,2.109999895095825,2.119999885559082,2.190000057220459,20872010.0,2.117361545562744
2020-03-11,2.2799999713897705,2.1700000762939453,2.190000057220459,2.200000047683716,20543604.0,2.1270296573638916
2020-03-12,2.259999990463257,2.180000066757202,2.190000057220459,2.2300000190734863,30194611.0,2.1560347080230713
2020-03-13,2.240000009536743,2.119999885559082,2.1600000858306885,2.2300000190734863,23970976.0,2.1560347080230713
2020-03-16,2.2699999809265137,2.1500000953674316,2.259999990463257,2.180000066757202,24727230.0,2.1076931953430176
2020-03-17,2.190000057220459,2.0999999046325684,2.1600000858306885,2.140000104904175,16265052.0,2.0690197944641113
2020-03-18,2.1700000762939453,2.059999942779541,2.1500000953674316,2.059999942779541,13842474.0,1.991673231124878
2020-03-19,2.0999999046325684,2.0299999713897705,2.059999942779541,2.0799999237060547,13223677.0,2.011009931564331
2020-03-20,2.109999895095825,2.0799999237060547,2.0999999046325684,2.109999895095825,9360107.0,2.0400147438049316
2020-03-23,2.0899999141693115,2.0199999809265137,2.0899999141693115,2.0299999713897705,8792158.0,1.9626682996749878
2020-03-24,2.069999933242798,2.009999990463257,2.0399999618530273,2.049999952316284,8276315.0,1.9820048809051514
2020-03-25,2.140000104904175,2.059999942779541,2.069999933242798,2.109999895095825,19373491.0,2.0400147438049316
2020-03-26,2.0999999046325684,2.059999942779541,2.0899999141693115,2.069999933242798,7794517.0,2.0013415813446045
2020-03-27,2.109999895095825,2.069999933242798,2.0799999237060547,2.069999933242798,6217100.0,2.0013415813446045
2020-03-30,2.059999942779541,2.0199999809265137,2.059999942779541,2.0299999713897705,6380200.0,1.9626682996749878
2020-03-31,2.069999933242798,2.0299999713897705,2.049999952316284,2.0299999713897705,6890750.0,1.9626682996749878
2020-04-01,2.059999942779541,2.009999990463257,2.0399999618530273,2.0199999809265137,7921351.0,1.9529999494552612
2020-04-02,2.0399999618530273,2.0,2.009999990463257,2.0399999618530273,5296965.0,1.9723366498947144
2020-04-03,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0399999618530273,6346902.0,1.9723366498947144
2020-04-07,2.0799999237060547,2.0399999618530273,2.049999952316284,2.059999942779541,8932439.0,1.991673231124878
2020-04-08,2.0899999141693115,2.0399999618530273,2.069999933242798,2.069999933242798,7049076.0,2.0013415813446045
2020-04-09,2.0899999141693115,2.069999933242798,2.069999933242798,2.0799999237060547,6921195.0,2.011009931564331
2020-04-10,2.0799999237060547,2.0199999809265137,2.0799999237060547,2.0299999713897705,13574350.0,1.9626682996749878
2020-04-13,2.0399999618530273,2.0,2.0299999713897705,2.009999990463257,8792545.0,1.9433317184448242
2020-04-14,2.0399999618530273,2.0,2.009999990463257,2.0399999618530273,7008645.0,1.9723366498947144
2020-04-15,2.0399999618530273,2.009999990463257,2.0399999618530273,2.0199999809265137,4748300.0,1.9529999494552612
2020-04-16,2.0299999713897705,2.0,2.009999990463257,2.0199999809265137,7135807.0,1.9529999494552612
2020-04-17,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0299999713897705,6125602.0,1.9626682996749878
2020-04-20,2.0299999713897705,2.009999990463257,2.0299999713897705,2.009999990463257,4990300.0,1.9433317184448242
2020-04-21,2.009999990463257,1.9800000190734863,2.0,2.0,6265367.0,1.9336633682250977
2020-04-22,2.0399999618530273,1.9900000095367432,2.0,2.0299999713897705,8544995.0,1.9626682996749878
2020-04-23,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0199999809265137,5444154.0,1.9529999494552612
2020-04-24,2.0299999713897705,2.0,2.0199999809265137,2.0,6543944.0,1.9336633682250977
2020-04-27,2.0199999809265137,2.0,2.0,2.0,4385500.0,1.9336633682250977
2020-04-28,2.009999990463257,1.899999976158142,2.0,1.9600000381469727,8956745.0,1.894990086555481
2020-04-29,1.9500000476837158,1.8899999856948853,1.9500000476837158,1.8899999856948853,20945500.0,1.8273118734359741
2020-04-30,1.9299999475479126,1.8799999952316284,1.8799999952316284,1.9199999570846558,8237700.0,1.8563168048858643
2020-05-06,1.9500000476837158,1.899999976158142,1.909999966621399,1.940000057220459,8004417.0,1.8756535053253174
2020-05-07,1.9700000286102295,1.9299999475479126,1.940000057220459,1.9500000476837158,6022203.0,1.885321855545044
2020-05-08,1.9600000381469727,1.9299999475479126,1.9500000476837158,1.9500000476837158,6883659.0,1.885321855545044
2020-05-11,1.9500000476837158,1.909999966621399,1.9500000476837158,1.9299999475479126,6113121.0,1.8659851551055908
2020-05-12,1.9299999475479126,1.899999976158142,1.9299999475479126,1.909999966621399,4714740.0,1.8466484546661377
2020-05-13,1.9199999570846558,1.8899999856948853,1.909999966621399,1.9199999570846558,3573581.0,1.8563168048858643
2020-05-14,1.9199999570846558,1.899999976158142,1.9199999570846558,1.909999966621399,5365400.0,1.8466484546661377
2020-05-15,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.9299999475479126,7487600.0,1.8659851551055908
2020-05-18,1.9199999570846558,1.899999976158142,1.9199999570846558,1.909999966621399,6636793.0,1.8466484546661377
2020-05-19,1.9199999570846558,1.8899999856948853,1.9199999570846558,1.909999966621399,7115340.0,1.8466484546661377
2020-05-20,1.9199999570846558,1.8899999856948853,1.9199999570846558,1.899999976158142,6856774.0,1.8369802236557007
2020-05-21,1.909999966621399,1.8799999952316284,1.899999976158142,1.8899999856948853,6476650.0,1.8273118734359741
2020-05-22,1.8799999952316284,1.850000023841858,1.8799999952316284,1.8600000143051147,6253326.0,1.798306941986084
2020-05-25,1.8700000047683716,1.840000033378601,1.840000033378601,1.850000023841858,4295491.0,1.7886385917663574
2020-05-26,1.8700000047683716,1.840000033378601,1.840000033378601,1.8700000047683716,5182446.0,1.8079752922058105
2020-05-27,1.8700000047683716,1.850000023841858,1.8700000047683716,1.8600000143051147,3770400.0,1.798306941986084
2020-05-28,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8600000143051147,5987028.0,1.798306941986084
2020-05-29,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8700000047683716,6810410.0,1.8079752922058105
2020-06-01,1.899999976158142,1.850000023841858,1.8700000047683716,1.8899999856948853,7688029.0,1.8273118734359741
2020-06-02,1.9700000286102295,1.8899999856948853,1.8899999856948853,1.9199999570846558,10337171.0,1.8563168048858643
2020-06-03,2.109999895095825,1.9199999570846558,1.9299999475479126,2.109999895095825,51572077.0,2.0400147438049316
2020-06-04,2.319999933242798,2.2200000286102295,2.319999933242798,2.319999933242798,118369042.0,2.243049383163452
2020-06-05,2.299999952316284,2.0899999141693115,2.299999952316284,2.109999895095825,118498187.0,2.0400147438049316
2020-06-08,2.0799999237060547,2.009999990463257,2.049999952316284,2.0199999809265137,51076472.0,1.9529999494552612
2020-06-09,2.0299999713897705,1.9900000095367432,2.0299999713897705,2.0,27468911.0,1.9336633682250977
2020-06-10,2.059999942779541,1.9700000286102295,1.9900000095367432,2.0199999809265137,22796904.0,1.9529999494552612
2020-06-11,2.009999990463257,1.9700000286102295,2.0,1.9800000190734863,20922824.0,1.914326786994934
2020-06-12,2.0,1.9199999570846558,1.9600000381469727,1.9700000286102295,13307365.0,1.9046584367752075
2020-06-15,1.9900000095367432,1.9299999475479126,1.9600000381469727,1.940000057220459,18147413.0,1.8756535053253174
2020-06-16,1.9800000190734863,1.940000057220459,1.9500000476837158,1.9700000286102295,13001520.0,1.9046584367752075
2020-06-17,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9600000381469727,9258483.0,1.894990086555481
2020-06-18,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9700000286102295,9725497.0,1.9046584367752075
2020-06-19,2.0,1.9600000381469727,1.9600000381469727,1.9900000095367432,19341106.0,1.923995018005371
2020-06-22,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9600000381469727,11167550.0,1.894990086555481
2020-06-23,1.9700000286102295,1.940000057220459,1.9600000381469727,1.9500000476837158,8089250.0,1.885321855545044
2020-06-24,1.9700000286102295,1.940000057220459,1.9600000381469727,1.9600000381469727,9487628.0,1.894990086555481
2020-06-29,1.9800000190734863,1.9500000476837158,1.9500000476837158,1.9700000286102295,11763466.0,1.9046584367752075
2020-06-30,1.9800000190734863,1.9600000381469727,1.9700000286102295,1.9700000286102295,10330494.0,1.9046584367752075
2020-07-01,2.0399999618530273,1.9700000286102295,1.9800000190734863,2.0199999809265137,23625949.0,1.9529999494552612
2020-07-02,1.9900000095367432,1.9299999475479126,1.9500000476837158,1.9800000190734863,27967747.0,1.9800000190734863
2020-07-03,2.0199999809265137,1.9600000381469727,1.9800000190734863,2.009999990463257,28061283.0,2.009999990463257
2020-07-06,2.130000114440918,2.0199999809265137,2.0299999713897705,2.119999885559082,43934799.0,2.119999885559082
2020-07-07,2.3299999237060547,2.140000104904175,2.2200000286102295,2.1500000953674316,68923684.0,2.1500000953674316
2020-07-08,2.2100000381469727,2.119999885559082,2.130000114440918,2.200000047683716,32953394.0,2.200000047683716
2020-07-09,2.25,2.180000066757202,2.200000047683716,2.2200000286102295,36650022.0,2.2200000286102295
2020-07-10,2.2699999809265137,2.180000066757202,2.2100000381469727,2.2100000381469727,35450288.0,2.2100000381469727
2020-07-13,2.2699999809265137,2.190000057220459,2.190000057220459,2.2699999809265137,33828426.0,2.2699999809265137
2020-07-14,2.2699999809265137,2.200000047683716,2.2699999809265137,2.2300000190734863,25410585.0,2.2300000190734863
2020-07-15,2.25,2.1600000858306885,2.240000009536743,2.180000066757202,24205668.0,2.180000066757202
2020-07-16,2.2100000381469727,2.0799999237060547,2.180000066757202,2.0899999141693115,29146969.0,2.0899999141693115
2020-07-17,2.119999885559082,2.049999952316284,2.0999999046325684,2.0799999237060547,18324510.0,2.0799999237060547
2020-07-20,2.190000057220459,2.0899999141693115,2.109999895095825,2.180000066757202,17419650.0,2.180000066757202
2020-07-21,2.2300000190734863,2.1500000953674316,2.200000047683716,2.1700000762939453,14987228.0,2.1700000762939453
2020-07-22,2.2100000381469727,2.1500000953674316,2.1600000858306885,2.1600000858306885,13905623.0,2.1600000858306885
2020-07-23,2.1600000858306885,2.0899999141693115,2.1600000858306885,2.140000104904175,12935850.0,2.140000104904175
2020-07-24,2.1700000762939453,2.059999942779541,2.130000114440918,2.0799999237060547,16780687.0,2.0799999237060547
2020-07-27,2.0899999141693115,2.0199999809265137,2.0799999237060547,2.049999952316284,13545626.0,2.049999952316284
2020-07-28,2.0799999237060547,2.049999952316284,2.049999952316284,2.069999933242798,7008819.0,2.069999933242798
2020-07-29,2.119999885559082,2.049999952316284,2.049999952316284,2.0999999046325684,9720626.0,2.0999999046325684
2020-07-30,2.119999885559082,2.059999942779541,2.109999895095825,2.0799999237060547,8623784.0,2.0799999237060547
2020-07-31,2.140000104904175,2.0799999237060547,2.0899999141693115,2.109999895095825,16303573.0,2.109999895095825
2020-08-03,2.2100000381469727,2.119999885559082,2.140000104904175,2.190000057220459,27302626.0,2.190000057220459
2020-08-04,2.4100000858306885,2.180000066757202,2.2300000190734863,2.4100000858306885,77832572.0,2.4100000858306885
2020-08-05,2.390000104904175,2.2300000190734863,2.380000114440918,2.2799999713897705,99024012.0,2.2799999713897705
2020-08-06,2.359999895095825,2.240000009536743,2.2899999618530273,2.2899999618530273,56731153.0,2.2899999618530273
2020-08-07,2.2699999809265137,2.180000066757202,2.2699999809265137,2.2200000286102295,35254312.0,2.2200000286102295
2020-08-10,2.2699999809265137,2.200000047683716,2.2200000286102295,2.240000009536743,21391591.0,2.240000009536743
2020-08-11,2.259999990463257,2.1700000762939453,2.25,2.180000066757202,22273695.0,2.180000066757202
2020-08-12,2.190000057220459,2.140000104904175,2.1700000762939453,2.180000066757202,17557295.0,2.180000066757202
2020-08-13,2.240000009536743,2.180000066757202,2.190000057220459,2.2200000286102295,17217999.0,2.2200000286102295
2020-08-14,2.2300000190734863,2.190000057220459,2.2300000190734863,2.2200000286102295,11255024.0,2.2200000286102295
2020-08-17,2.2799999713897705,2.200000047683716,2.2200000286102295,2.259999990463257,24722440.0,2.259999990463257
2020-08-18,2.2699999809265137,2.2300000190734863,2.2699999809265137,2.259999990463257,16168324.0,2.259999990463257
2020-08-19,2.2899999618530273,2.2300000190734863,2.259999990463257,2.240000009536743,23825501.0,2.240000009536743
2020-08-20,2.240000009536743,2.200000047683716,2.240000009536743,2.2100000381469727,15329512.0,2.2100000381469727
2020-08-21,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,11403007.0,2.2300000190734863
2020-08-24,2.2300000190734863,2.190000057220459,2.2200000286102295,2.2100000381469727,10959200.0,2.2100000381469727
2020-08-25,2.2200000286102295,2.1700000762939453,2.2100000381469727,2.180000066757202,11971099.0,2.180000066757202
2020-08-26,2.190000057220459,2.130000114440918,2.1700000762939453,2.140000104904175,10770771.0,2.140000104904175
2020-08-27,2.180000066757202,2.140000104904175,2.140000104904175,2.180000066757202,7653326.0,2.180000066757202
2020-08-28,2.2200000286102295,2.1500000953674316,2.1600000858306885,2.180000066757202,17590745.0,2.180000066757202
2020-08-31,2.190000057220459,2.1500000953674316,2.180000066757202,2.1500000953674316,10708251.0,2.1500000953674316
2020-09-01,2.1700000762939453,2.130000114440918,2.140000104904175,2.140000104904175,8514791.0,2.140000104904175
2020-09-02,2.1600000858306885,2.119999885559082,2.1500000953674316,2.1600000858306885,7719949.0,2.1600000858306885
2020-09-03,2.1700000762939453,2.140000104904175,2.1500000953674316,2.140000104904175,6372000.0,2.140000104904175
2020-09-04,2.1500000953674316,2.0899999141693115,2.119999885559082,2.140000104904175,8822818.0,2.140000104904175
2020-09-07,2.1600000858306885,2.119999885559082,2.140000104904175,2.130000114440918,8817885.0,2.130000114440918
2020-09-08,2.2200000286102295,2.130000114440918,2.130000114440918,2.2200000286102295,23968348.0,2.2200000286102295
2020-09-09,2.309999942779541,2.200000047683716,2.200000047683716,2.2699999809265137,49715489.0,2.2699999809265137
2020-09-10,2.3499999046325684,2.130000114440918,2.309999942779541,2.140000104904175,40006183.0,2.140000104904175
2020-09-11,2.140000104904175,2.069999933242798,2.0999999046325684,2.109999895095825,18496829.0,2.109999895095825
2020-09-14,2.130000114440918,2.0999999046325684,2.119999885559082,2.119999885559082,8959656.0,2.119999885559082
2020-09-15,2.130000114440918,2.0899999141693115,2.119999885559082,2.119999885559082,6005557.0,2.119999885559082
2020-09-16,2.2100000381469727,2.0799999237060547,2.130000114440918,2.140000104904175,15356890.0,2.140000104904175
2020-09-17,2.1500000953674316,2.119999885559082,2.119999885559082,2.130000114440918,7325695.0,2.130000114440918
2020-09-18,2.200000047683716,2.119999885559082,2.130000114440918,2.190000057220459,18019741.0,2.190000057220459
2020-09-21,2.200000047683716,2.1500000953674316,2.190000057220459,2.1700000762939453,8608814.0,2.1700000762939453
2020-09-22,2.1600000858306885,2.130000114440918,2.1500000953674316,2.140000104904175,6134943.0,2.140000104904175
2020-09-23,2.1600000858306885,2.119999885559082,2.1500000953674316,2.119999885559082,8363350.0,2.119999885559082
2020-09-24,2.140000104904175,2.0999999046325684,2.109999895095825,2.119999885559082,7885617.0,2.119999885559082
2020-09-25,2.119999885559082,2.0899999141693115,2.119999885559082,2.0999999046325684,5294248.0,2.0999999046325684
2020-09-28,2.109999895095825,2.0799999237060547,2.109999895095825,2.0999999046325684,6449500.0,2.0999999046325684
2020-09-29,2.0999999046325684,2.0799999237060547,2.0999999046325684,2.0799999237060547,5163314.0,2.0799999237060547
2020-09-30,2.0999999046325684,2.069999933242798,2.0799999237060547,2.069999933242798,4725050.0,2.069999933242798
2020-10-09,2.119999885559082,2.0899999141693115,2.0899999141693115,2.119999885559082,7574181.0,2.119999885559082
2020-10-12,2.190000057220459,2.1600000858306885,2.180000066757202,2.180000066757202,14276891.0,2.180000066757202
2020-10-13,2.190000057220459,2.140000104904175,2.180000066757202,2.1600000858306885,9419550.0,2.1600000858306885
2020-10-14,2.1600000858306885,2.119999885559082,2.1500000953674316,2.130000114440918,7315650.0,2.130000114440918
2020-10-15,2.140000104904175,2.109999895095825,2.130000114440918,2.109999895095825,6548126.0,2.109999895095825
2020-10-16,2.130000114440918,2.109999895095825,2.109999895095825,2.119999885559082,4194270.0,2.119999885559082
2020-10-19,2.1500000953674316,2.109999895095825,2.119999885559082,2.119999885559082,3765739.0,2.119999885559082
2020-10-20,2.130000114440918,2.0999999046325684,2.119999885559082,2.119999885559082,4019172.0,2.119999885559082
2020-10-21,2.130000114440918,2.0999999046325684,2.119999885559082,2.109999895095825,3798315.0,2.109999895095825
2020-10-22,2.119999885559082,2.0999999046325684,2.109999895095825,2.119999885559082,4198685.0,2.119999885559082
2020-10-23,2.119999885559082,2.0899999141693115,2.109999895095825,2.0999999046325684,3751300.0,2.0999999046325684
2020-10-26,2.0999999046325684,2.069999933242798,2.0999999046325684,2.0899999141693115,3383117.0,2.0899999141693115
2020-10-27,2.0899999141693115,2.069999933242798,2.0799999237060547,2.069999933242798,2272803.0,2.069999933242798