Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.821430206298828,4.653570175170898,4.653570175170898,4.714290142059326,18206168.0,3.72395396232605
2010-01-05,4.782139778137207,4.503570079803467,4.767859935760498,4.532139778137207,24454828.0,3.5800678730010986
2010-01-06,4.5,4.307139873504639,4.5,4.382140159606934,30709837.0,3.461578845977783
2010-01-07,4.467860221862793,4.324999809265137,4.367859840393066,4.382140159606934,15565642.0,3.461578845977783
2010-01-08,4.442860126495361,4.33213996887207,4.375,4.428569793701172,11463290.0,3.4982552528381348
2010-01-11,4.464290142059326,4.303569793701172,4.442860126495361,4.3285698890686035,16827658.0,3.419262170791626
2010-01-12,4.464290142059326,4.324999809265137,4.349999904632568,4.428569793701172,12635686.0,3.4982552528381348
2010-01-13,4.385709762573242,4.303569793701172,4.335710048675537,4.317860126495361,14644445.0,3.4108023643493652
2010-01-14,4.4392900466918945,4.29286003112793,4.3285698890686035,4.410709857940674,15428008.0,3.484147071838379
2010-01-15,4.632140159606934,4.4392900466918945,4.449999809265137,4.607140064239502,26437972.0,3.639312744140625
2010-01-18,4.732140064239502,4.5464301109313965,4.589290142059326,4.696430206298828,21063336.0,3.709845542907715
2010-01-19,4.767859935760498,4.639289855957031,4.714290142059326,4.6714301109313965,16582471.0,3.6900973320007324
2010-01-20,4.7035698890686035,4.4392900466918945,4.7035698890686035,4.4392900466918945,19669278.0,3.506723165512085
2010-01-21,4.517859935760498,4.349999904632568,4.4392900466918945,4.482140064239502,10446352.0,3.540571928024292
2010-01-22,4.617859840393066,4.392859935760498,4.428569793701172,4.585710048675537,17333456.0,3.622384786605835
2010-01-25,4.746429920196533,4.54286003112793,4.571430206298828,4.6714301109313965,25119741.0,3.6900973320007324
2010-01-26,4.714290142059326,4.446430206298828,4.70713996887207,4.449999809265137,16229357.0,3.515183210372925
2010-01-27,4.539289951324463,4.342860221862793,4.45713996887207,4.449999809265137,10598798.0,3.515183210372925
2010-01-28,4.5,4.414289951324463,4.482140064239502,4.496429920196533,7638812.0,3.5518596172332764
2010-01-29,4.7035698890686035,4.464290142059326,4.503570079803467,4.657139778137207,16746654.0,3.67880916595459
2010-02-01,4.657139778137207,4.657139778137207,4.657139778137207,4.657139778137207,0.0,3.67880916595459
2010-02-02,4.857140064239502,4.66786003112793,4.682139873504639,4.7035698890686035,25758068.0,3.7154858112335205
2010-02-03,4.6714301109313965,4.467860221862793,4.6714301109313965,4.467860221862793,35520492.0,3.529292106628418
2010-02-04,4.628570079803467,4.425000190734863,4.425000190734863,4.5642900466918945,20657364.0,3.6054646968841553
2010-02-05,4.528570175170898,4.392859935760498,4.478569984436035,4.489290237426758,13199637.0,3.546220064163208
2010-02-08,4.696430206298828,4.460710048675537,4.460710048675537,4.642859935760498,18231405.0,3.6675291061401367
2010-02-09,4.678569793701172,4.5785698890686035,4.660709857940674,4.621429920196533,12022464.0,3.6506009101867676
2010-02-10,4.821430206298828,4.603569984436035,4.650000095367432,4.771430015563965,26931173.0,3.769090175628662
2010-02-11,4.771430015563965,4.771430015563965,4.771430015563965,4.771430015563965,0.0,3.769090175628662
2010-02-12,4.714290142059326,4.432139873504639,4.714290142059326,4.460710048675537,47696032.0,3.523643732070923
2010-02-22,4.449999809265137,4.164289951324463,4.449999809265137,4.221429824829102,32501375.0,3.3346292972564697
2010-02-23,4.214290142059326,3.996429920196533,4.20713996887207,4.067860126495361,25114544.0,3.213320255279541
2010-02-24,4.128570079803467,4.003570079803467,4.021430015563965,4.103569984436035,19500023.0,3.241528034210205
2010-02-25,4.514289855957031,4.110710144042969,4.110710144042969,4.428569793701172,56457052.0,3.4982552528381348
2010-02-26,4.507140159606934,4.324999809265137,4.324999809265137,4.414289951324463,33020050.0,3.4869747161865234
2010-03-01,4.4392900466918945,4.321430206298828,4.353569984436035,4.364290237426758,20125098.0,3.4474782943725586
2010-03-02,4.364290237426758,4.364290237426758,4.364290237426758,4.364290237426758,0.0,3.4474782943725586
2010-03-03,4.389289855957031,4.178569793701172,4.382140159606934,4.221429824829102,29980619.0,3.3346292972564697
2010-03-04,4.324999809265137,4.085710048675537,4.214290142059326,4.103569984436035,21408408.0,3.241528034210205
2010-03-05,4.1714301109313965,4.0642900466918945,4.103569984436035,4.160709857940674,11441906.0,3.2866647243499756
2010-03-08,4.235710144042969,4.096429824829102,4.1714301109313965,4.178569793701172,11625267.0,3.3007729053497314
2010-03-09,4.385709762573242,4.107140064239502,4.182139873504639,4.346429824829102,32261572.0,3.433370351791382
2010-03-10,4.339290142059326,4.217860221862793,4.321430206298828,4.267859935760498,15224000.0,3.3713057041168213
2010-03-11,4.278570175170898,4.199999809265137,4.235710144042969,4.221429824829102,8332895.0,3.3346292972564697
2010-03-12,4.246429920196533,4.0642900466918945,4.1857099533081055,4.0785698890686035,9821448.0,3.2217800617218018
2010-03-15,4.103569984436035,3.9392900466918945,4.0642900466918945,3.967859983444214,12021008.0,3.1343271732330322
2010-03-16,4.050000190734863,3.9928600788116455,3.996429920196533,4.035709857940674,5766642.0,3.1879236698150635
2010-03-17,4.182139873504639,4.035709857940674,4.0464301109313965,4.160709857940674,10407208.0,3.2866647243499756
2010-03-18,4.392859935760498,4.164289951324463,4.196430206298828,4.300000190734863,28134800.0,3.3966944217681885
2010-03-19,4.5,4.321430206298828,4.321430206298828,4.414289951324463,33446353.0,3.4869747161865234
2010-03-22,4.517859935760498,4.349999904632568,4.360710144042969,4.507140159606934,20967968.0,3.5603201389312744
2010-03-23,4.5,4.410709857940674,4.5,4.4357099533081055,14926758.0,3.5038950443267822
2010-03-24,4.449999809265137,4.3107099533081055,4.4214301109313965,4.335710048675537,13491859.0,3.4249024391174316
2010-03-25,4.3285698890686035,4.178569793701172,4.3285698890686035,4.307139873504639,14144180.0,3.402334213256836
2010-03-26,4.410709857940674,4.253570079803467,4.285709857940674,4.382140159606934,10399071.0,3.461578845977783
2010-03-29,4.496429920196533,4.342860221862793,4.375,4.446430206298828,16762228.0,3.5123634338378906
2010-03-30,4.571430206298828,4.357140064239502,4.442860126495361,4.407139778137207,22074326.0,3.4813265800476074
2010-03-31,4.550000190734863,4.425000190734863,4.4357099533081055,4.5464301109313965,25873170.0,3.5913562774658203
2010-04-01,4.842860221862793,4.503570079803467,4.54286003112793,4.742859840393066,38934008.0,3.7465217113494873
2010-04-02,4.974999904632568,4.735710144042969,4.757140159606934,4.778570175170898,26673629.0,3.7747302055358887
2010-04-06,4.821430206298828,4.621429920196533,4.778570175170898,4.632140159606934,24384702.0,3.6590607166290283
2010-04-07,4.735710144042969,4.532139778137207,4.599999904632568,4.70713996887207,19863998.0,3.718306064605713
2010-04-08,4.803569793701172,4.610710144042969,4.675000190734863,4.657139778137207,14171598.0,3.67880916595459
2010-04-09,4.757140159606934,4.521430015563965,4.646430015563965,4.599999904632568,11172232.0,3.6336724758148193
2010-04-12,4.6857099533081055,4.382140159606934,4.574999809265137,4.389289855957031,26868156.0,3.467226505279541
2010-04-13,4.492859840393066,4.164289951324463,4.382140159606934,4.428569793701172,26083817.0,3.4982552528381348
2010-04-14,4.4392900466918945,4.3285698890686035,4.396430015563965,4.407139778137207,9038173.0,3.4813265800476074
2010-04-15,4.4392900466918945,4.289289951324463,4.289289951324463,4.353569984436035,12912978.0,3.4390101432800293
2010-04-16,4.460710048675537,4.253570079803467,4.285709857940674,4.367859840393066,10206834.0,3.450298309326172
2010-04-19,4.285709857940674,3.9321401119232178,4.285709857940674,3.9321401119232178,35101710.0,3.1061110496520996
2010-04-20,3.914289951324463,3.5428600311279297,3.8892900943756104,3.621429920196533,31808493.0,2.8606719970703125
2010-04-21,3.857140064239502,3.5571401119232178,3.6321399211883545,3.782140016555786,21640290.0,2.987621307373047
2010-04-22,3.785710096359253,3.6500000953674316,3.75,3.6857099533081055,9885980.0,2.9114487171173096
2010-04-23,3.7571399211883545,3.6321399211883545,3.678570032119751,3.6678600311279297,10211580.0,2.897348642349243
2010-04-26,3.714289903640747,3.460710048675537,3.664289951324463,3.4928600788116455,19400136.0,2.759111166000366
2010-04-27,3.496429920196533,3.3642899990081787,3.4535698890686035,3.464289903640747,10747584.0,2.7365424633026123
2010-04-28,3.535710096359253,3.407140016555786,3.414289951324463,3.4714300632476807,6481625.0,2.742182731628418
2010-04-29,3.5642900466918945,3.4571399688720703,3.5142900943756104,3.464289903640747,12288788.0,2.7365424633026123
2010-04-30,3.553570032119751,3.407140016555786,3.464289903640747,3.539289951324463,9570061.0,2.7957870960235596
2010-05-04,3.517859935760498,3.1857099533081055,3.467859983444214,3.1857099533081055,15817346.0,2.516484498977661
2010-05-05,3.2785699367523193,2.960710048675537,3.107140064239502,3.2071399688720703,52569642.0,2.533412218093872
2010-05-06,3.1392900943756104,2.914289951324463,3.1392900943756104,2.9357099533081055,25767437.0,2.319002151489258
2010-05-07,2.9749999046325684,2.799999952316284,2.821429967880249,2.871429920196533,19275620.0,2.2682254314422607
2010-05-10,3.017859935760498,2.8642899990081787,2.8821399211883545,3.0,21328600.0,2.369786500930786
2010-05-11,3.0964300632476807,2.8285698890686035,3.071429967880249,2.8642899990081787,28679596.0,2.262585401535034
2010-05-12,2.9857099056243896,2.789289951324463,2.842859983444214,2.960710048675537,38320610.0,2.3387503623962402
2010-05-13,2.978569984436035,2.8678600788116455,2.960710048675537,2.9749999046325684,25044040.0,2.3500380516052246
2010-05-14,2.9392900466918945,2.8607099056243896,2.928570032119751,2.878570079803467,22616462.0,2.2738656997680664
2010-05-17,2.839289903640747,2.589289903640747,2.839289903640747,2.592859983444214,25645421.0,2.048175096511841
2010-05-18,2.853569984436035,2.535710096359253,2.589289903640747,2.853569984436035,42340164.0,2.254117250442505
2010-05-19,2.910710096359253,2.7357099056243896,2.785710096359253,2.803570032119751,29735521.0,2.21462082862854
2010-05-20,2.8499999046325684,2.7214300632476807,2.753570079803467,2.7964301109313965,22454480.0,2.2089807987213135
2010-05-21,2.978569984436035,2.6678600311279297,2.6821401119232178,2.9535698890686035,38013822.0,2.3331100940704346
2010-05-24,3.246429920196533,3.0285699367523193,3.032140016555786,3.121429920196533,50596151.0,2.465707540512085
2010-05-25,3.0607099533081055,2.9749999046325684,3.0607099533081055,3.021430015563965,25941476.0,2.3867146968841553
2010-05-26,3.103569984436035,2.960710048675537,3.021430015563965,3.0821399688720703,18291910.0,2.43467116355896
2010-05-27,3.0785698890686035,2.9571399688720703,3.0142900943756104,3.053570032119751,20286316.0,2.4121029376983643
2010-05-28,3.075000047683716,2.9714300632476807,3.0678598880767822,2.9892899990081787,15423416.0,2.3613264560699463
2010-05-31,3.0142900943756104,2.7928600311279297,3.0142900943756104,2.803570032119751,17903046.0,2.21462082862854
2010-06-01,2.7928600311279297,2.5999999046325684,2.75,2.6928598880767822,22012222.0,2.1271677017211914
2010-06-02,2.803570032119751,2.646430015563965,2.678570032119751,2.7964301109313965,15142411.0,2.2089807987213135
2010-06-03,2.8107099533081055,2.714289903640747,2.789289951324463,2.7214300632476807,14441795.0,2.149735927581787
2010-06-04,2.8142900466918945,2.660710096359253,2.660710096359253,2.785710096359253,15266415.0,2.200512647628784
2010-06-07,2.7785699367523193,2.6821401119232178,2.7035698890686035,2.7357099056243896,10437386.0,2.1610162258148193
2010-06-08,2.8142900466918945,2.7214300632476807,2.7357099056243896,2.7750000953674316,11385744.0,2.1920526027679443
2010-06-09,2.9321401119232178,2.7249999046325684,2.7750000953674316,2.9035699367523193,20069658.0,2.2936136722564697
2010-06-10,2.8642899990081787,2.8142900466918945,2.853569984436035,2.835710048675537,13437673.0,2.240009307861328
2010-06-11,2.8678600788116455,2.8107099533081055,2.8678600788116455,2.825000047683716,10936954.0,2.2315492630004883
2010-06-15,2.825000047683716,2.825000047683716,2.825000047683716,2.825000047683716,0.0,2.2315492630004883
2010-06-17,2.907140016555786,2.8285698890686035,2.8321399688720703,2.853569984436035,14234240.0,2.254117250442505
2010-06-18,2.996429920196533,2.8285698890686035,2.853569984436035,2.982140064239502,43554305.0,2.3556785583496094
2010-06-21,3.210710048675537,2.9428598880767822,2.9714300632476807,3.160710096359253,39081630.0,2.4967360496520996
2010-06-22,3.2642900943756104,3.0999999046325684,3.128570079803467,3.1535699367523193,25948843.0,2.491095781326294
2010-06-23,3.217859983444214,3.071429967880249,3.1142899990081787,3.1857099533081055,24167696.0,2.516484498977661
2010-06-24,3.232140064239502,3.125,3.1821401119232178,3.1392900943756104,16264158.0,2.479815721511841
2010-06-25,3.157140016555786,3.0285699367523193,3.103569984436035,3.075000047683716,10154578.0,2.4290313720703125
2010-06-28,3.1321399211883545,3.0,3.039289951324463,3.085710048675537,10033374.0,2.4374914169311523
2010-06-29,3.0964300632476807,2.8607099056243896,3.089289903640747,2.878570079803467,12146036.0,2.2738656997680664
2010-06-30,2.8678600788116455,2.7571399211883545,2.839289903640747,2.785710096359253,7504921.0,2.200512647628784
2010-07-01,2.907140016555786,2.8678600788116455,2.9035699367523193,2.8821399211883545,15432830.0,2.2766852378845215
2010-07-02,3.1714301109313965,2.8464300632476807,2.892859935760498,3.1714301109313965,20640438.0,2.50520396232605
2010-07-05,3.375,3.039289951324463,3.107140064239502,3.2607100009918213,40579252.0,2.5757288932800293
2010-07-06,3.339289903640747,3.164289951324463,3.2071399688720703,3.2357099056243896,32762794.0,2.5559804439544678
2010-07-07,3.3107099533081055,3.196429967880249,3.214289903640747,3.25,22535680.0,2.5672686100006104
2010-07-08,3.4214301109313965,3.246429920196533,3.303570032119751,3.267859935760498,28945683.0,2.581376791000366
2010-07-09,3.410710096359253,3.164289951324463,3.2642900943756104,3.3321399688720703,30835874.0,2.6321535110473633
2010-07-12,3.660710096359253,3.3107099533081055,3.335710048675537,3.5107100009918213,41497490.0,2.7732112407684326
2010-07-13,3.4178600311279297,3.2571399211883545,3.3821399211883545,3.3321399688720703,27858788.0,2.6321535110473633
2010-07-14,3.446429967880249,3.289289951324463,3.321429967880249,3.3642899990081787,17254451.0,2.6575496196746826
2010-07-15,3.446429967880249,3.285710096359253,3.3642899990081787,3.289289951324463,18852271.0,2.5983049869537354
2010-07-16,3.371429920196533,3.2214300632476807,3.25,3.339289903640747,12868159.0,2.6378014087677
2010-07-19,3.4535698890686035,3.2571399211883545,3.3071401119232178,3.4428598880767822,22416027.0,2.7196145057678223
2010-07-20,3.535710096359253,3.410710096359253,3.410710096359253,3.482140064239502,22918594.0,2.750642776489258
2010-07-21,3.4892899990081787,3.392859935760498,3.464289903640747,3.4392900466918945,14238272.0,2.716794490814209
2010-07-22,3.625,3.396430015563965,3.414289951324463,3.5642900466918945,29500184.0,2.8155357837677
2010-07-23,3.5999999046325684,3.5,3.5642900466918945,3.5571401119232178,18179535.0,2.809887647628784
2010-07-26,3.5678598880767822,3.450000047683716,3.5571401119232178,3.521430015563965,17274023.0,2.781679391860962
2010-07-27,3.585710048675537,3.4321401119232178,3.496429920196533,3.503570079803467,14918142.0,2.767570734024048
2010-07-28,3.607140064239502,3.4571399688720703,3.4571399688720703,3.571429967880249,27704636.0,2.8211755752563477
2010-07-29,3.771430015563965,3.532140016555786,3.5678598880767822,3.678570032119751,31055682.0,2.905808687210083
2010-07-30,3.696429967880249,3.603569984436035,3.6678600311279297,3.642859935760498,13075583.0,2.8776001930236816
2010-08-02,3.674999952316284,3.607140064239502,3.642859935760498,3.657140016555786,18932169.0,2.8888802528381348
2010-08-03,3.767859935760498,3.6107099056243896,3.660710096359253,3.6178600788116455,25134068.0,2.857851982116699
2010-08-04,3.642859935760498,3.4571399688720703,3.628570079803467,3.5571401119232178,30712940.0,2.809887647628784
2010-08-05,3.571429967880249,3.4571399688720703,3.5571401119232178,3.4857099056243896,16508951.0,2.753462791442871
2010-08-06,3.503570079803467,3.339289903640747,3.4571399688720703,3.4857099056243896,19724141.0,2.753462791442871
2010-08-09,3.4857099056243896,3.4857099056243896,3.4857099056243896,3.4857099056243896,0.0,2.753462791442871
2010-08-10,3.5642900466918945,3.4000000953674316,3.4928600788116455,3.410710096359253,17517312.0,2.694218397140503
2010-08-11,3.496429920196533,3.3285698890686035,3.4000000953674316,3.464289903640747,13033406.0,2.7365424633026123
2010-08-12,3.5821399688720703,3.392859935760498,3.392859935760498,3.467859983444214,21854036.0,2.7393627166748047
2010-08-13,3.553570032119751,3.4035699367523193,3.4571399688720703,3.521430015563965,11971778.0,2.781679391860962
2010-08-16,3.571429967880249,3.4571399688720703,3.5142900943756104,3.5678598880767822,17650013.0,2.8183557987213135
2010-08-17,3.6678600311279297,3.5571401119232178,3.5607099533081055,3.628570079803467,17695628.0,2.86631178855896
2010-08-18,3.625,3.5,3.6178600788116455,3.532140016555786,14089496.0,2.7901394367218018
2010-08-19,3.553570032119751,3.4857099056243896,3.517859935760498,3.521430015563965,9015412.0,2.781679391860962
2010-08-20,3.5,3.339289903640747,3.5,3.3642899990081787,17993951.0,2.6575496196746826
2010-08-23,3.392859935760498,3.2928600311279297,3.3642899990081787,3.3071401119232178,11048142.0,2.612405300140381
2010-08-24,3.3821399211883545,3.285710096359253,3.299999952316284,3.3499999046325684,11137255.0,2.64626145362854
2010-08-25,3.342859983444214,3.232140064239502,3.342859983444214,3.253570079803467,9240129.0,2.5700888633728027
2010-08-26,3.299999952316284,3.2357099056243896,3.2642900943756104,3.285710096359253,5969228.0,2.595477342605591
2010-08-27,3.414289951324463,3.2928600311279297,3.2928600311279297,3.3464300632476807,11836835.0,2.643441677093506
2010-08-30,3.3464300632476807,3.3464300632476807,3.3464300632476807,3.3464300632476807,0.0,2.643441677093506
2010-08-31,3.392859935760498,3.267859935760498,3.353569984436035,3.3178598880767822,13610780.0,2.62087345123291
2010-09-01,3.3678600788116455,3.2357099056243896,3.303570032119751,3.25,13405874.0,2.5672686100006104
2010-09-02,3.2964301109313965,3.214289903640747,3.2607100009918213,3.253570079803467,17235610.0,2.5700888633728027
2010-09-03,3.267859935760498,3.071429967880249,3.267859935760498,3.174999952316284,25561945.0,2.508023977279663
2010-09-06,3.2392899990081787,3.1357100009918213,3.1928598880767822,3.2249999046325684,20412725.0,2.547520399093628
2010-09-07,3.2571399211883545,3.178570032119751,3.2428600788116455,3.2035698890686035,14381469.0,2.530592203140259
2010-09-08,3.1892900466918945,3.0964300632476807,3.174999952316284,3.142859935760498,19602696.0,2.482635498046875
2010-09-09,3.128570079803467,3.0107100009918213,3.1107099056243896,3.035710096359253,19873342.0,2.3979949951171875
2010-09-10,3.049999952316284,2.9392900466918945,3.0,2.978569984436035,12203290.0,2.352858543395996
2010-09-13,3.160710096359253,2.9571399688720703,3.0,3.107140064239502,23661627.0,2.4544196128845215
2010-09-14,3.1178600788116455,3.017859935760498,3.107140064239502,3.0428600311279297,16572909.0,2.4036426544189453
2010-09-15,3.089289903640747,3.0,3.0607099533081055,3.021430015563965,12673206.0,2.3867146968841553
2010-09-16,3.053570032119751,2.967859983444214,3.0285699367523193,3.0,12215538.0,2.369786500930786
2010-09-17,3.032140016555786,2.982140064239502,3.0,3.0142900943756104,7583573.0,2.3810746669769287
2010-09-20,3.053570032119751,2.946429967880249,3.017859935760498,2.996429920196533,9106868.0,2.366966485977173
2010-09-21,3.0428600311279297,2.9928600788116455,2.996429920196533,3.0250000953674316,7177848.0,2.3895349502563477
2010-09-27,3.0464301109313965,2.910710096359253,3.0285699367523193,3.035710096359253,18835099.0,2.3979949951171875
2010-09-28,3.0107100009918213,2.924999952316284,3.0,2.928570032119751,11823036.0,2.313361883163452
2010-09-29,2.964289903640747,2.871429920196533,2.928570032119751,2.875,8889476.0,2.271045207977295
2010-09-30,3.0285699367523193,2.7928600311279297,2.839289903640747,2.9749999046325684,17715379.0,2.3500380516052246
2010-10-08,3.035710096359253,2.9178600311279297,2.924999952316284,3.003570079803467,16747903.0,2.3726067543029785
2010-10-11,3.146430015563965,2.964289903640747,2.996429920196533,3.107140064239502,29177036.0,2.4544196128845215
2010-10-12,3.157140016555786,3.035710096359253,3.0785698890686035,3.103569984436035,23850386.0,2.451599597930908
2010-10-13,3.3178598880767822,3.0785698890686035,3.107140064239502,3.285710096359253,42445292.0,2.595477342605591
2010-10-14,3.2964301109313965,3.1357100009918213,3.2964301109313965,3.1500000953674316,34128424.0,2.4882760047912598
2010-10-15,3.1857099533081055,3.103569984436035,3.1321399211883545,3.1678600311279297,17119385.0,2.5023839473724365
2010-10-18,3.271430015563965,3.107140064239502,3.1714301109313965,3.214289903640747,26730998.0,2.539060592651367
2010-10-19,3.210710048675537,3.071429967880249,3.2035698890686035,3.174999952316284,29145654.0,2.508023977279663
2010-10-20,3.0607099533081055,2.9392900466918945,3.0428600311279297,2.982140064239502,28397516.0,2.3556785583496094
2010-10-21,3.0285699367523193,2.910710096359253,2.964289903640747,2.978569984436035,17903477.0,2.352858543395996
2010-10-22,2.9928600788116455,2.924999952316284,2.9714300632476807,2.9428598880767822,23995073.0,2.3246498107910156
2010-10-25,2.9749999046325684,2.9000000953674316,2.9428598880767822,2.9714300632476807,26116885.0,2.3472182750701904
2010-10-26,3.125,2.960710048675537,2.982140064239502,3.085710048675537,41770291.0,2.4374914169311523
2010-10-27,3.196429967880249,3.035710096359253,3.0678598880767822,3.0678598880767822,29419281.0,2.423391342163086
2010-10-28,3.1500000953674316,3.0428600311279297,3.071429967880249,3.092859983444214,17471059.0,2.4431395530700684
2010-10-29,3.1500000953674316,2.960710048675537,3.071429967880249,3.0,27495759.0,2.369786500930786
2010-11-01,3.0142900943756104,2.9571399688720703,2.9892899990081787,3.003570079803467,37159522.0,2.3726067543029785
2010-11-02,3.107140064239502,2.960710048675537,2.9857099056243896,3.071429967880249,40014386.0,2.42621111869812
2010-11-03,3.142859935760498,3.0071399211883545,3.0071399211883545,3.0607099533081055,32446193.0,2.41774320602417
2010-11-04,3.121429920196533,3.053570032119751,3.0642900466918945,3.0999999046325684,25256876.0,2.448779344558716
2010-11-05,3.178570032119751,3.075000047683716,3.1178600788116455,3.146430015563965,26168758.0,2.4854559898376465
2010-11-08,3.271430015563965,3.174999952316284,3.174999952316284,3.228569984436035,33918332.0,2.5503406524658203
2010-11-09,3.2928600311279297,3.1392900943756104,3.25,3.1714301109313965,34669141.0,2.50520396232605
2010-11-10,3.160710096359253,3.039289951324463,3.160710096359253,3.0785698890686035,25377136.0,2.431851387023926
2010-11-11,3.1357100009918213,3.0571401119232178,3.071429967880249,3.0821399688720703,20068950.0,2.43467116355896
2010-11-12,3.089289903640747,2.7785699367523193,3.071429967880249,2.8071401119232178,33199998.0,2.2174408435821533
2010-11-15,2.8464300632476807,2.785710096359253,2.821429967880249,2.825000047683716,19344074.0,2.2315492630004883
2010-11-16,2.835710048675537,2.6821401119232178,2.8321399688720703,2.700000047683716,18067448.0,2.132807970046997
2010-11-17,2.767859935760498,2.674999952316284,2.700000047683716,2.714289903640747,30478412.0,2.1440961360931396
2010-11-18,2.746429920196533,2.700000047683716,2.7357099056243896,2.7249999046325684,13951946.0,2.1525561809539795
2010-11-19,2.7392899990081787,2.660710096359253,2.728569984436035,2.7357099056243896,14782390.0,2.1610162258148193
2010-11-22,2.8071401119232178,2.678570032119751,2.7071399688720703,2.7642900943756104,18545408.0,2.1835923194885254
2010-11-23,2.75,2.664289951324463,2.75,2.6892900466918945,9835708.0,2.124347686767578
2010-11-24,2.7357099056243896,2.6714301109313965,2.674999952316284,2.732140064239502,10962487.0,2.158196449279785
2010-11-25,2.8321399688720703,2.710710048675537,2.732140064239502,2.8107099533081055,25155164.0,2.2202610969543457
2010-11-26,2.8071401119232178,2.717859983444214,2.7928600311279297,2.7428600788116455,13889109.0,2.1666643619537354
2010-11-29,2.7357099056243896,2.6857099533081055,2.7214300632476807,2.717859983444214,7980154.0,2.146916151046753
2010-11-30,2.7642900943756104,2.6107099056243896,2.717859983444214,2.674999952316284,13017684.0,2.1130595207214355
2010-12-01,2.7071399688720703,2.642859935760498,2.674999952316284,2.6857099533081055,6473950.0,2.1215198040008545
2010-12-02,2.7249999046325684,2.678570032119751,2.7071399688720703,2.6928598880767822,10313400.0,2.1271677017211914
2010-12-03,2.75,2.6892900466918945,2.6928598880767822,2.714289903640747,11665366.0,2.1440961360931396
2010-12-06,2.7357099056243896,2.6678600311279297,2.700000047683716,2.678570032119751,9373851.0,2.115879535675049
2010-12-07,2.7249999046325684,2.6357100009918213,2.6857099533081055,2.7249999046325684,10140371.0,2.1525561809539795
2010-12-08,2.728569984436035,2.678570032119751,2.717859983444214,2.678570032119751,8685222.0,2.115879535675049
2010-12-09,2.660710096359253,2.603569984436035,2.642859935760498,2.6107099056243896,10194596.0,2.0622751712799072
2010-12-10,2.6357100009918213,2.5785698890686035,2.6142899990081787,2.628570079803467,5633096.0,2.076383352279663
2010-12-13,2.7035698890686035,2.628570079803467,2.6357100009918213,2.6928598880767822,14393982.0,2.1271677017211914
2010-12-14,2.710710048675537,2.6678600311279297,2.6928598880767822,2.7071399688720703,12664512.0,2.1384477615356445
2010-12-15,2.714289903640747,2.660710096359253,2.7071399688720703,2.6857099533081055,9805894.0,2.1215198040008545
2010-12-16,2.767859935760498,2.664289951324463,2.6821401119232178,2.7071399688720703,13639041.0,2.1384477615356445
2010-12-17,2.714289903640747,2.6714301109313965,2.714289903640747,2.700000047683716,7346408.0,2.132807970046997
2010-12-20,2.714289903640747,2.628570079803467,2.700000047683716,2.657140016555786,7976273.0,2.098951578140259
2010-12-21,2.9178600311279297,2.6535699367523193,2.6535699367523193,2.8607099056243896,41552582.0,2.2597570419311523
2010-12-22,2.8857100009918213,2.7571399211883545,2.825000047683716,2.771430015563965,19137062.0,2.189232587814331
2010-12-23,2.785710096359253,2.7249999046325684,2.75,2.7428600788116455,11054316.0,2.1666643619537354
2010-12-24,2.8642899990081787,2.700000047683716,2.7357099056243896,2.799999952316284,26406036.0,2.2118008136749268
2010-12-27,2.835710048675537,2.678570032119751,2.7964301109313965,2.6928598880767822,18558898.0,2.1271677017211914
2010-12-28,2.714289903640747,2.5571401119232178,2.6928598880767822,2.5785698890686035,16289801.0,2.0368869304656982
2010-12-29,2.5999999046325684,2.5428600311279297,2.585710048675537,2.589289903640747,7572118.0,2.0453546047210693
2010-12-30,2.592859983444214,2.5428600311279297,2.592859983444214,2.575000047683716,9202754.0,2.034066915512085
2010-12-31,2.6321399211883545,2.5571401119232178,2.5785698890686035,2.6142899990081787,6746026.0,2.065103054046631
2011-01-04,2.799999952316284,2.607140064239502,2.6178600788116455,2.746429920196533,18724969.0,2.1694843769073486
2011-01-05,2.782140016555786,2.696429967880249,2.728569984436035,2.746429920196533,18594862.0,2.1694843769073486
2011-01-06,2.789289951324463,2.7357099056243896,2.753570079803467,2.746429920196533,14412286.0,2.1694843769073486
2011-01-07,2.835710048675537,2.7392899990081787,2.75,2.767859935760498,17082702.0,2.1864123344421387
2011-01-10,2.8892900943756104,2.753570079803467,2.753570079803467,2.7964301109313965,28763252.0,2.2089807987213135
2011-01-11,2.9035699367523193,2.753570079803467,2.7785699367523193,2.892859935760498,24524069.0,2.285153388977051
2011-01-12,2.960710048675537,2.821429967880249,2.896430015563965,2.8678600788116455,19709116.0,2.2654054164886475
2011-01-13,2.9214301109313965,2.821429967880249,2.8678600788116455,2.8678600788116455,16658505.0,2.2654054164886475
2011-01-14,2.910710096359253,2.7785699367523193,2.8678600788116455,2.8857100009918213,14786764.0,2.279505491256714
2011-01-17,2.9178600311279297,2.6714301109313965,2.842859983444214,2.6892900466918945,12658330.0,2.124347686767578
2011-01-18,2.7785699367523193,2.6714301109313965,2.6821401119232178,2.732140064239502,13964779.0,2.158196449279785
2011-01-19,2.839289903640747,2.6892900466918945,2.7071399688720703,2.825000047683716,13308022.0,2.2315492630004883
2011-01-20,2.825000047683716,2.714289903640747,2.803570032119751,2.7785699367523193,11015768.0,2.1948726177215576
2011-01-21,2.9214301109313965,2.75,2.75,2.914289951324463,26133061.0,2.302081823348999
2011-01-24,3.0107100009918213,2.8607099056243896,2.9178600311279297,2.9392900466918945,33197133.0,2.3218300342559814
2011-01-26,2.9928600788116455,2.875,2.910710096359253,2.9214301109313965,18912236.0,2.3077218532562256
2011-01-27,2.928570032119751,2.7928600311279297,2.825000047683716,2.857140064239502,23776192.0,2.2569375038146973
2011-01-28,2.9214301109313965,2.821429967880249,2.910710096359253,2.8821399211883545,17263789.0,2.2766852378845215
2011-01-31,2.878570079803467,2.785710096359253,2.8642899990081787,2.821429967880249,15295756.0,2.228729009628296
2011-02-01,2.914289951324463,2.799999952316284,2.839289903640747,2.878570079803467,13198396.0,2.2738656997680664
2011-02-09,2.8892900943756104,2.8107099533081055,2.839289903640747,2.821429967880249,7774743.0,2.228729009628296
2011-02-10,2.892859935760498,2.803570032119751,2.8142900466918945,2.8892900943756104,11922999.0,2.2823333740234375
2011-02-11,2.964289903640747,2.825000047683716,2.8678600788116455,2.9428598880767822,28905103.0,2.3246498107910156
2011-02-14,3.089289903640747,2.892859935760498,2.914289951324463,3.0642900466918945,66444983.0,2.4205708503723145
2011-02-15,3.121429920196533,3.0107100009918213,3.071429967880249,3.017859935760498,29800890.0,2.383894443511963
2011-02-16,3.107140064239502,3.003570079803467,3.003570079803467,3.0964300632476807,20865681.0,2.4459593296051025
2011-02-17,3.0964300632476807,2.9749999046325684,3.075000047683716,3.0285699367523193,16932866.0,2.3923544883728027
2011-02-18,3.0642900466918945,2.9857099056243896,3.0285699367523193,3.017859935760498,12514860.0,2.383894443511963
2011-02-21,3.053570032119751,2.982140064239502,3.0107100009918213,3.0428600311279297,12187165.0,2.4036426544189453
2011-02-22,3.0642900466918945,2.910710096359253,3.035710096359253,2.924999952316284,13697491.0,2.310541868209839
2011-02-23,2.9928600788116455,2.892859935760498,2.892859935760498,2.964289903640747,8359588.0,2.341578245162964
2011-02-24,3.0071399211883545,2.9214301109313965,2.960710048675537,3.0,8648982.0,2.369786500930786
2011-02-25,3.053570032119751,2.9214301109313965,2.9928600788116455,3.0071399211883545,13325348.0,2.3754262924194336
2011-02-28,3.017859935760498,2.967859983444214,3.0,2.9857099056243896,10235431.0,2.3584983348846436
2011-03-01,3.049999952316284,2.964289903640747,2.9857099056243896,3.017859935760498,22982173.0,2.383894443511963
2011-03-02,3.035710096359253,2.9178600311279297,3.003570079803467,3.0285699367523193,18756643.0,2.3923544883728027
2011-03-03,3.1392900943756104,2.982140064239502,3.0071399211883545,2.9892899990081787,15176720.0,2.3613264560699463
2011-03-04,3.289289951324463,3.017859935760498,3.053570032119751,3.289289951324463,133039564.0,2.5983049869537354
2011-03-07,3.6178600788116455,3.428570032119751,3.535710096359253,3.5607099533081055,152816462.0,2.8127076625823975
2011-03-08,3.5107100009918213,3.375,3.5,3.478569984436035,82162105.0,2.7478229999542236
2011-03-09,3.4857099056243896,3.410710096359253,3.446429967880249,3.4178600311279297,57538631.0,2.6998660564422607
2011-03-10,3.5285699367523193,3.4000000953674316,3.428570032119751,3.4178600311279297,61126934.0,2.6998660564422607
2011-03-11,3.407140016555786,3.3142900466918945,3.357140064239502,3.321429967880249,35373898.0,2.6236934661865234
2011-03-14,3.4000000953674316,3.282140016555786,3.2964301109313965,3.3642899990081787,25158286.0,2.6575496196746826
2011-03-15,3.4357099533081055,3.246429920196533,3.357140064239502,3.3142900466918945,32544042.0,2.618053436279297
2011-03-16,3.339289903640747,3.2571399211883545,3.285710096359253,3.3178598880767822,19733174.0,2.62087345123291
2011-03-17,3.282140016555786,3.1678600311279297,3.282140016555786,3.196429967880249,25179039.0,2.5249521732330322
2011-03-18,3.2571399211883545,3.1821401119232178,3.196429967880249,3.232140064239502,13008705.0,2.5531609058380127
2011-03-21,3.299999952316284,3.214289903640747,3.2249999046325684,3.2357099056243896,13876587.0,2.5559804439544678
2011-03-22,3.2428600788116455,3.1357100009918213,3.2357099056243896,3.1928598880767822,26652024.0,2.522132396697998
2011-03-23,3.3464300632476807,3.1714301109313965,3.1714301109313965,3.2642900943756104,36414896.0,2.578556776046753
2011-03-24,3.289289951324463,3.217859983444214,3.2642900943756104,3.2357099056243896,17647384.0,2.5559804439544678
2011-03-25,3.339289903640747,3.232140064239502,3.267859935760498,3.282140016555786,26722279.0,2.5926573276519775
2011-03-28,3.4035699367523193,3.25,3.3071401119232178,3.282140016555786,36570416.0,2.5926573276519775
2011-03-29,3.325000047683716,3.196429967880249,3.282140016555786,3.299999952316284,31848113.0,2.6067652702331543
2011-03-30,3.3321399688720703,3.196429967880249,3.253570079803467,3.217859983444214,17870773.0,2.5418803691864014
2011-03-31,3.178570032119751,2.9321401119232178,3.174999952316284,2.9857099056243896,45395204.0,2.3584983348846436
2011-04-01,2.996429920196533,2.928570032119751,2.9749999046325684,2.9928600788116455,17428057.0,2.3641467094421387
2011-04-06,3.049999952316284,2.964289903640747,2.9928600788116455,3.0285699367523193,16322611.0,2.3923544883728027
2011-04-07,3.085710048675537,3.0,3.021430015563965,3.0428600311279297,17556204.0,2.4036426544189453
2011-04-08,3.0428600311279297,2.978569984436035,3.035710096359253,3.0285699367523193,13701831.0,2.3923544883728027
2011-04-11,3.021430015563965,2.9571399688720703,3.017859935760498,2.960710048675537,15493758.0,2.3387503623962402
2011-04-12,3.0071399211883545,2.946429967880249,2.964289903640747,2.9749999046325684,10722200.0,2.3500380516052246
2011-04-13,2.982140064239502,2.892859935760498,2.964289903640747,2.9714300632476807,12764892.0,2.3472182750701904
2011-04-14,3.035710096359253,2.9571399688720703,2.960710048675537,3.0142900943756104,19105495.0,2.3810746669769287
2011-04-15,3.039289951324463,2.9428598880767822,3.0107100009918213,3.0285699367523193,14213195.0,2.3923544883728027
2011-04-18,3.0821399688720703,2.9892899990081787,3.0142900943756104,3.0642900466918945,17226205.0,2.4205708503723145
2011-04-19,3.0464301109313965,2.9571399688720703,3.0464301109313965,2.9714300632476807,13174641.0,2.3472182750701904
2011-04-21,3.0285699367523193,2.9714300632476807,2.9714300632476807,3.021430015563965,11920163.0,2.3867146968841553
2011-04-22,3.0107100009918213,2.9571399688720703,3.0107100009918213,2.982140064239502,7422780.0,2.3556785583496094
2011-04-25,2.9892899990081787,2.892859935760498,2.967859983444214,2.9357099533081055,9303185.0,2.319002151489258
2011-04-26,2.996429920196533,2.9035699367523193,2.910710096359253,2.967859983444214,7404874.0,2.344398260116577
2011-04-27,3.0285699367523193,2.892859935760498,2.964289903640747,2.9428598880767822,7796830.0,2.3246498107910156
2011-04-28,2.9714300632476807,2.7928600311279297,2.9428598880767822,2.803570032119751,8713586.0,2.21462082862854
2011-04-29,2.857140064239502,2.7964301109313965,2.821429967880249,2.839289903640747,4592006.0,2.2428371906280518
2011-05-03,2.857140064239502,2.7964301109313965,2.8285698890686035,2.857140064239502,5014327.0,2.2569375038146973
2011-05-04,2.857140064239502,2.767859935760498,2.857140064239502,2.771430015563965,5848424.0,2.189232587814331
2011-05-05,2.8857100009918213,2.7428600788116455,2.7571399211883545,2.8678600788116455,8356914.0,2.2654054164886475
2011-05-06,2.892859935760498,2.8107099533081055,2.8321399688720703,2.8464300632476807,4928028.0,2.2484772205352783
2011-05-09,2.871429920196533,2.8321399688720703,2.857140064239502,2.8499999046325684,4013635.0,2.2512972354888916
2011-05-10,2.871429920196533,2.835710048675537,2.857140064239502,2.8642899990081787,3291588.0,2.262585401535034
2011-05-11,2.9357099533081055,2.8464300632476807,2.8464300632476807,2.907140016555786,7227861.0,2.296433687210083
2011-05-12,2.9535698890686035,2.8678600788116455,2.896430015563965,2.8821399211883545,9437506.0,2.2766852378845215
2011-05-13,2.982140064239502,2.878570079803467,2.8857100009918213,2.978569984436035,11653046.0,2.352858543395996
2011-05-16,2.9892899990081787,2.9357099533081055,2.964289903640747,2.950000047683716,11082680.0,2.3302903175354004
2011-05-17,2.9749999046325684,2.9321401119232178,2.9357099533081055,2.9357099533081055,8141692.0,2.319002151489258
2011-05-18,3.003570079803467,2.928570032119751,2.928570032119751,2.978569984436035,6747241.0,2.352858543395996
2011-05-19,2.996429920196533,2.8892900943756104,2.9928600788116455,2.896430015563965,7770048.0,2.287973403930664
2011-05-20,2.9178600311279297,2.8499999046325684,2.914289951324463,2.8607099056243896,7821750.0,2.2597570419311523
2011-05-23,2.8642899990081787,2.728569984436035,2.857140064239502,2.746429920196533,7077958.0,2.1694843769073486
2011-05-24,2.767859935760498,2.6821401119232178,2.746429920196533,2.714289903640747,5442013.0,2.1440961360931396
2011-05-25,2.853569984436035,2.6892900466918945,2.714289903640747,2.839289903640747,16392040.0,2.2428371906280518
2011-05-26,3.017859935760498,2.8071401119232178,2.8071401119232178,2.892859935760498,22411441.0,2.285153388977051
2011-05-27,2.9035699367523193,2.6535699367523193,2.8892900943756104,2.700000047683716,16979318.0,2.132807970046997
2011-05-30,2.7071399688720703,2.5642900466918945,2.7071399688720703,2.607140064239502,10323258.0,2.059455156326294
2011-05-31,2.657140016555786,2.575000047683716,2.5999999046325684,2.642859935760498,5024076.0,2.0876712799072266
2011-06-01,2.660710096359253,2.6142899990081787,2.642859935760498,2.646430015563965,3913599.0,2.090491533279419
2011-06-02,2.625,2.571429967880249,2.625,2.589289903640747,4043007.0,2.0453546047210693
2011-06-03,2.678570032119751,2.5785698890686035,2.5821399688720703,2.6321399211883545,4070926.0,2.0792033672332764
2011-06-07,2.6678600311279297,2.607140064239502,2.6107099056243896,2.664289951324463,3490066.0,2.1045994758605957
2011-06-08,2.7214300632476807,2.6178600788116455,2.642859935760498,2.696429967880249,6263379.0,2.1299877166748047
2011-06-09,2.6928598880767822,2.589289903640747,2.6857099533081055,2.592859983444214,5060840.0,2.048175096511841
2011-06-10,2.657140016555786,2.589289903640747,2.592859983444214,2.6392900943756104,3572747.0,2.0848515033721924
2011-06-13,2.6357100009918213,2.585710048675537,2.6357100009918213,2.625,2765602.0,2.07356333732605
2011-06-14,2.7428600788116455,2.6142899990081787,2.6321399211883545,2.7035698890686035,10747047.0,2.1356279850006104
2011-06-15,2.7214300632476807,2.646430015563965,2.6821401119232178,2.657140016555786,4738115.0,2.098951578140259
2011-06-16,2.6535699367523193,2.607140064239502,2.642859935760498,2.621429920196533,3417322.0,2.0707430839538574
2011-06-17,2.664289951324463,2.6107099056243896,2.6321399211883545,2.625,2786658.0,2.07356333732605
2011-06-20,2.674999952316284,2.6142899990081787,2.6392900943756104,2.642859935760498,3449860.0,2.0876712799072266
2011-06-21,2.7428600788116455,2.660710096359253,2.660710096359253,2.7249999046325684,9186870.0,2.1525561809539795
2011-06-22,2.803570032119751,2.6857099533081055,2.732140064239502,2.7571399211883545,9354517.0,2.1779444217681885
2011-06-23,2.8178598880767822,2.7249999046325684,2.7357099056243896,2.7928600311279297,7078338.0,2.2061607837677
2011-06-24,2.946429967880249,2.75,2.799999952316284,2.8821399211883545,24051916.0,2.2766852378845215
2011-06-27,3.003570079803467,2.8678600788116455,2.892859935760498,2.9749999046325684,21679594.0,2.3500380516052246
2011-06-28,3.032140016555786,2.9428598880767822,2.9857099056243896,2.9714300632476807,10406939.0,2.3472182750701904
2011-06-29,3.0285699367523193,2.924999952316284,2.982140064239502,2.967859983444214,19286378.0,2.344398260116577
2011-06-30,3.217859983444214,2.960710048675537,2.967859983444214,3.103569984436035,30158027.0,2.451599597930908
2011-07-01,3.2607100009918213,3.089289903640747,3.103569984436035,3.121429920196533,22175944.0,2.465707540512085
2011-07-04,3.1857099533081055,3.071429967880249,3.146430015563965,3.125,18877062.0,2.4685275554656982
2011-07-05,3.1500000953674316,3.071429967880249,3.092859983444214,3.0999999046325684,10774240.0,2.448779344558716
2011-07-06,3.1392900943756104,2.964289903640747,3.071429967880249,3.1178600788116455,16689809.0,2.462887763977051
2011-07-07,3.1714301109313965,3.0428600311279297,3.071429967880249,3.0678598880767822,12726605.0,2.423391342163086
2011-07-08,3.1107099056243896,3.035710096359253,3.0999999046325684,3.0571401119232178,5083674.0,2.4149231910705566
2011-07-11,3.089289903640747,2.978569984436035,3.0285699367523193,3.0607099533081055,7717276.0,2.41774320602417
2011-07-12,3.0571401119232178,2.928570032119751,3.032140016555786,2.946429967880249,7867521.0,2.327470302581787
2011-07-13,3.089289903640747,2.9428598880767822,2.9428598880767822,3.0285699367523193,10019624.0,2.3923544883728027
2011-07-14,3.053570032119751,2.978569984436035,3.039289951324463,2.982140064239502,6861966.0,2.3556785583496094
2011-07-15,2.950000047683716,2.857140064239502,2.950000047683716,2.8892900943756104,20882198.0,2.2823333740234375
2011-07-18,3.017859935760498,2.853569984436035,2.8892900943756104,2.9321401119232178,10916755.0,2.3161821365356445
2011-07-19,3.0,2.892859935760498,2.928570032119751,2.9392900466918945,12753731.0,2.3218300342559814
2011-07-20,2.960710048675537,2.924999952316284,2.9428598880767822,2.9392900466918945,4252511.0,2.3218300342559814
2011-07-21,2.9571399688720703,2.875,2.9428598880767822,2.8857100009918213,3643259.0,2.279505491256714
2011-07-22,2.9714300632476807,2.892859935760498,2.896430015563965,2.960710048675537,7004463.0,2.3387503623962402
2011-07-25,2.9535698890686035,2.678570032119751,2.9535698890686035,2.710710048675537,20902258.0,2.141268253326416
2011-07-26,2.782140016555786,2.696429967880249,2.7357099056243896,2.7428600788116455,7872519.0,2.1666643619537354
2011-07-27,2.9749999046325684,2.700000047683716,2.7428600788116455,2.8892900943756104,19232688.0,2.2823333740234375
2011-07-28,2.9321401119232178,2.839289903640747,2.8499999046325684,2.8857100009918213,7635440.0,2.279505491256714
2011-07-29,2.907140016555786,2.8142900466918945,2.878570079803467,2.896430015563965,8395268.0,2.287973403930664
2011-08-01,3.053570032119751,2.8642899990081787,2.875,3.003570079803467,24414113.0,2.3726067543029785
2011-08-02,3.0,2.8821399211883545,3.0,2.9857099056243896,9864840.0,2.3584983348846436
2011-08-03,2.964289903640747,2.8499999046325684,2.9571399688720703,2.9357099533081055,15733950.0,2.319002151489258
2011-08-04,3.214289903640747,2.9214301109313965,3.142859935760498,2.9392900466918945,39296163.0,2.3218300342559814
2011-08-05,2.907140016555786,2.7785699367523193,2.821429967880249,2.8285698890686035,18846993.0,2.2343690395355225
2011-08-08,2.8464300632476807,2.6107099056243896,2.771430015563965,2.6535699367523193,12790677.0,2.0961313247680664
2011-08-09,2.700000047683716,2.503570079803467,2.5678598880767822,2.664289951324463,11480291.0,2.1045994758605957
2011-08-10,2.7571399211883545,2.657140016555786,2.7071399688720703,2.660710096359253,11818752.0,2.101771593093872
2011-08-11,2.732140064239502,2.575000047683716,2.6107099056243896,2.700000047683716,19273534.0,2.132807970046997
2011-08-12,2.7785699367523193,2.6857099533081055,2.717859983444214,2.732140064239502,16316028.0,2.158196449279785
2011-08-15,2.767859935760498,2.6821401119232178,2.7571399211883545,2.7357099056243896,18526155.0,2.1610162258148193
2011-08-16,2.75,2.657140016555786,2.7357099056243896,2.6928598880767822,14788172.0,2.1271677017211914
2011-08-17,2.7571399211883545,2.646430015563965,2.6892900466918945,2.6857099533081055,22273401.0,2.1215198040008545
2011-08-19,2.5999999046325684,2.5464301109313965,2.571429967880249,2.5964300632476807,11059737.0,2.050995111465454
2011-08-22,2.625,2.553570032119751,2.589289903640747,2.5607099533081055,14746869.0,2.0227787494659424
2011-08-23,2.6357100009918213,2.553570032119751,2.571429967880249,2.589289903640747,12968768.0,2.0453546047210693
2011-08-24,2.6107099056243896,2.549999952316284,2.5999999046325684,2.5571401119232178,11634574.0,2.019958734512329
2011-08-25,2.6714301109313965,2.5428600311279297,2.5607099533081055,2.6357100009918213,21901384.0,2.0820231437683105
2011-08-26,2.6500000953674316,2.5999999046325684,2.6142899990081787,2.6178600788116455,15124071.0,2.0679235458374023
2011-08-29,2.6392900943756104,2.5999999046325684,2.625,2.603569984436035,9892123.0,2.0566351413726807
2011-08-30,2.646430015563965,2.592859983444214,2.6142899990081787,2.603569984436035,8417690.0,2.0566351413726807
2011-08-31,2.6357100009918213,2.592859983444214,2.607140064239502,2.6321399211883545,5736772.0,2.0792033672332764
2011-09-01,2.642859935760498,2.5821399688720703,2.642859935760498,2.592859983444214,5562500.0,2.048175096511841
2011-09-02,2.603569984436035,2.5285699367523193,2.5821399688720703,2.5571401119232178,6010024.0,2.019958734512329
2011-09-05,2.553570032119751,2.4857099056243896,2.535710096359253,2.4892899990081787,6093620.0,1.9663618803024292
2011-09-06,2.496429920196533,2.4571399688720703,2.464289903640747,2.4714300632476807,4954712.0,1.952254056930542
2011-09-07,2.521430015563965,2.4714300632476807,2.482140064239502,2.5142900943756104,3807227.0,1.9861102104187012
2011-09-08,2.5428600311279297,2.4892899990081787,2.5285699367523193,2.503570079803467,4574909.0,1.977642297744751
2011-09-09,2.5250000953674316,2.460710048675537,2.5250000953674316,2.4714300632476807,4959077.0,1.952254056930542
2011-09-13,2.4428598880767822,2.4214301109313965,2.4357099533081055,2.424999952316284,5190763.0,1.9155774116516113
2011-09-14,2.4535698890686035,2.407140016555786,2.428570032119751,2.450000047683716,4362126.0,1.9353257417678833
2011-09-15,2.5,2.450000047683716,2.4535698890686035,2.467859983444214,5685876.0,1.9494338035583496
2011-09-16,2.5,2.450000047683716,2.4857099056243896,2.464289903640747,4114393.0,1.9466137886047363
2011-09-19,2.460710048675537,2.3857100009918213,2.4535698890686035,2.392859935760498,6388838.0,1.8901891708374023
2011-09-20,2.414289951324463,2.3821399211883545,2.4035699367523193,2.407140016555786,4020943.0,1.901469111442566
2011-09-21,2.467859983444214,2.371429920196533,2.407140016555786,2.460710048675537,11155147.0,1.9437859058380127
2011-09-22,2.4392900466918945,2.353569984436035,2.428570032119751,2.357140064239502,8733066.0,1.8619729280471802
2011-09-23,2.3892900943756104,2.2964301109313965,2.3285698890686035,2.3321399688720703,6502082.0,1.8422247171401978
2011-09-26,2.3464300632476807,2.232140064239502,2.3178598880767822,2.2428600788116455,8812446.0,1.7717000246047974
2011-09-27,2.2785699367523193,2.2392899990081787,2.271430015563965,2.2428600788116455,5027386.0,1.7717000246047974
2011-09-28,2.271430015563965,2.1500000953674316,2.2571399211883545,2.1821401119232178,4780429.0,1.7237353324890137
2011-09-29,2.1857099533081055,2.125,2.1678600311279297,2.1392900943756104,5277524.0,1.6898868083953857
2011-09-30,2.174999952316284,2.1321399211883545,2.142859935760498,2.1535699367523193,3183967.0,1.701167106628418
2011-10-10,2.1857099533081055,2.075000047683716,2.1857099533081055,2.085710048675537,6326922.0,1.6475626230239868
2011-10-11,2.146430015563965,2.0285699367523193,2.1321399211883545,2.071429967880249,5605645.0,1.6362823247909546
2011-10-12,2.1535699367523193,2.0071399211883545,2.0642900466918945,2.1392900943756104,9194945.0,1.6898868083953857
2011-10-13,2.1714301109313965,2.125,2.1357100009918213,2.157140016555786,9799600.0,1.7039871215820312
2011-10-14,2.164289951324463,2.0785698890686035,2.157140016555786,2.128570079803467,11129530.0,1.6814191341400146
2011-10-17,2.1500000953674316,2.071429967880249,2.1142899990081787,2.125,12406881.0,1.6785987615585327
2011-10-18,2.1107099056243896,1.9642900228500366,2.1107099056243896,1.9785699844360352,14602896.0,1.562929391860962
2011-10-19,2.0,1.8928600549697876,1.992859959602356,1.9178600311279297,12686492.0,1.5149730443954468
2011-10-20,1.914289951324463,1.821429967880249,1.9035700559616089,1.850000023841858,14422055.0,1.4613683223724365
2011-10-21,1.8714300394058228,1.828570008277893,1.850000023841858,1.8607100248336792,8482219.0,1.469828486442566
2011-10-24,1.9035700559616089,1.828570008277893,1.8571399450302124,1.8928600549697876,13196145.0,1.4952247142791748
2011-10-25,1.9678599834442139,1.8642899990081787,1.8857100009918213,1.9321399927139282,16177288.0,1.5262531042099
2011-10-26,1.9821399450302124,1.899999976158142,1.9071400165557861,1.9500000476837158,15642732.0,1.5403614044189453
2011-10-27,1.9964300394058228,1.921429991722107,1.9500000476837158,1.9785699844360352,13595330.0,1.562929391860962
2011-10-28,2.107140064239502,2.003570079803467,2.017859935760498,2.032140016555786,21173113.0,1.6052460670471191
2011-10-31,2.032140016555786,1.975000023841858,2.0107100009918213,2.0250000953674316,10298677.0,1.5996060371398926
2011-11-01,2.032140016555786,1.9571399688720703,1.9892899990081787,1.9785699844360352,9890779.0,1.562929391860962
2011-11-02,1.9964300394058228,1.914289951324463,1.928570032119751,1.9964300394058228,10775509.0,1.5770375728607178
2011-11-03,2.0428600311279297,1.9857100248336792,1.9964300394058228,2.0071399211883545,15794274.0,1.5854977369308472
2011-11-04,2.071429967880249,2.0107100009918213,2.021430015563965,2.0678598880767822,16892442.0,1.6334621906280518
2011-11-07,2.0678598880767822,2.0071399211883545,2.0571401119232178,2.0107100009918213,11039644.0,1.58831787109375
2011-11-08,2.0107100009918213,1.928570032119751,1.992859959602356,1.9571399688720703,15200399.0,1.5460013151168823
2011-11-09,1.992859959602356,1.9392900466918945,1.946429967880249,1.9892899990081787,16262100.0,1.5713975429534912
2011-11-10,1.9821399450302124,1.9357099533081055,1.9571399688720703,1.946429967880249,9263173.0,1.537541151046753
2011-11-11,1.9857100248336792,1.9392900466918945,1.9428600072860718,1.960710048675537,5514858.0,1.5488214492797852
2011-11-14,2.146430015563965,1.9642900228500366,1.9714299440383911,2.142859935760498,41586266.0,1.6927070617675781
2011-11-15,2.128570079803467,2.075000047683716,2.128570079803467,2.107140064239502,21643521.0,1.6644906997680664
2011-11-16,2.3178598880767822,2.0571401119232178,2.0964300632476807,2.1678600311279297,50494318.0,1.7124550342559814
2011-11-17,2.2214300632476807,2.1107099056243896,2.142859935760498,2.157140016555786,29126269.0,1.7039871215820312
2011-11-18,2.217859983444214,2.103569984436035,2.178570032119751,2.142859935760498,37182779.0,1.6927070617675781
2011-11-21,2.174999952316284,2.089289903640747,2.157140016555786,2.1392900943756104,12157592.0,1.6898868083953857
2011-11-22,2.2571399211883545,2.1392900943756104,2.174999952316284,2.157140016555786,31658718.0,1.7039871215820312
2011-11-23,2.164289951324463,2.103569984436035,2.121429920196533,2.1357100009918213,12230019.0,1.687058925628662
2011-11-24,2.1392900943756104,2.0464301109313965,2.107140064239502,2.0964300632476807,8901183.0,1.6560306549072266
2011-11-25,2.0964300632476807,2.0142900943756104,2.071429967880249,2.0607099533081055,12342114.0,1.6278142929077148
2011-11-28,2.125,1.9821399450302124,2.0428600311279297,2.0964300632476807,19219939.0,1.6560306549072266
2011-11-29,2.121429920196533,2.0607099533081055,2.089289903640747,2.1178600788116455,13959613.0,1.6729588508605957
2011-11-30,2.1142899990081787,1.9392900466918945,2.103569984436035,2.0,13199214.0,1.579857587814331
2011-12-01,2.1892900466918945,2.0464301109313965,2.075000047683716,2.0964300632476807,39337150.0,1.6560306549072266
2011-12-02,2.085710048675537,2.017859935760498,2.0678598880767822,2.039289951324463,8275338.0,1.610893964767456
2011-12-05,2.0428600311279297,1.921429991722107,2.0428600311279297,1.9249999523162842,17011240.0,1.5206129550933838
2011-12-06,1.9571399688720703,1.9107099771499634,1.928570032119751,1.9357099533081055,7162327.0,1.5290732383728027
2011-12-07,1.9500000476837158,1.9249999523162842,1.9357099533081055,1.9321399927139282,4837162.0,1.5262531042099
2011-12-08,1.9678599834442139,1.8785699605941772,1.9321399927139282,1.9500000476837158,6028744.0,1.5403614044189453
2011-12-09,1.9857100248336792,1.9178600311279297,1.928570032119751,1.9571399688720703,4748066.0,1.5460013151168823
2011-12-12,1.946429967880249,1.899999976158142,1.928570032119751,1.9035700559616089,3944080.0,1.5036849975585938
2011-12-13,1.9642900228500366,1.7857099771499634,1.8928600549697876,1.9392900466918945,16108355.0,1.5319011211395264
2011-12-14,1.882140040397644,1.821429967880249,1.8571399450302124,1.8392900228500366,9634722.0,1.4529081583023071
2011-12-15,1.8607100248336792,1.7857099771499634,1.8571399450302124,1.8321399688720703,9000362.0,1.4472601413726807
2011-12-16,1.8964300155639648,1.7928600311279297,1.828570008277893,1.8928600549697876,11149594.0,1.4952247142791748
2011-12-19,1.8928600549697876,1.821429967880249,1.8928600549697876,1.867859959602356,5750086.0,1.4754765033721924
2011-12-20,1.921429991722107,1.8428599834442139,1.867859959602356,1.875,13418580.0,1.481116533279419
2011-12-21,1.8964300155639648,1.8142900466918945,1.882140040397644,1.835710048675537,11787073.0,1.450080394744873
2011-12-22,1.835710048675537,1.742859959602356,1.828570008277893,1.8321399688720703,13987806.0,1.4472601413726807
2011-12-23,1.882140040397644,1.803570032119751,1.8178600072860718,1.8535699844360352,6922731.0,1.4641884565353394
2011-12-26,1.9107099771499634,1.8321399688720703,1.8428599834442139,1.8535699844360352,8983901.0,1.4641884565353394
2011-12-27,1.8607100248336792,1.8178600072860718,1.8392900228500366,1.8428599834442139,2952289.0,1.45572829246521
2011-12-28,1.8464299440383911,1.7857099771499634,1.8321399688720703,1.8428599834442139,8286496.0,1.45572829246521
2011-12-29,1.867859959602356,1.821429967880249,1.828570008277893,1.8321399688720703,3727514.0,1.4472601413726807
2011-12-30,1.867859959602356,1.8321399688720703,1.8571399450302124,1.8571399450302124,5385419.0,1.4670084714889526
2012-01-04,1.8714300394058228,1.7678600549697876,1.8714300394058228,1.828570008277893,6530930.0,1.4444401264190674
2012-01-05,1.850000023841858,1.7285699844360352,1.7999999523162842,1.8107099533081055,9902760.0,1.4303319454193115
2012-01-06,1.828570008277893,1.6464300155639648,1.7857099771499634,1.7999999523162842,21808517.0,1.4218719005584717
2012-01-09,1.8392900228500366,1.710710048675537,1.7464300394058228,1.8321399688720703,19853501.0,1.4472601413726807
2012-01-10,1.8892899751663208,1.8071399927139282,1.8142900466918945,1.875,23415426.0,1.481116533279419
2012-01-11,1.8785699605941772,1.835710048675537,1.867859959602356,1.8571399450302124,16677220.0,1.4670084714889526
2012-01-12,1.921429991722107,1.8392900228500366,1.8464299440383911,1.8642899990081787,17695636.0,1.4726563692092896
2012-01-13,1.8714300394058228,1.7678600549697876,1.8714300394058228,1.8178600072860718,13630084.0,1.4359800815582275
2012-01-16,1.8071399927139282,1.7678600549697876,1.7928600311279297,1.796429991722107,6715330.0,1.4190518856048584
2012-01-17,1.8642899990081787,1.75,1.774999976158142,1.850000023841858,17623665.0,1.4613683223724365
2012-01-18,1.867859959602356,1.803570032119751,1.8392900228500366,1.821429967880249,11195761.0,1.4388000965118408
2012-01-19,1.8642899990081787,1.7999999523162842,1.821429967880249,1.828570008277893,10329589.0,1.4444401264190674
2012-01-20,1.8964300155639648,1.835710048675537,1.8392900228500366,1.8857100009918213,15321958.0,1.489576816558838
2012-01-30,1.8785699605941772,1.8392900228500366,1.8785699605941772,1.8428599834442139,7961523.0,1.45572829246521
2012-01-31,1.8571399450302124,1.8250000476837158,1.8428599834442139,1.8392900228500366,4177138.0,1.4529081583023071
2012-02-01,1.8392900228500366,1.8392900228500366,1.8392900228500366,1.8392900228500366,0.0,1.4529081583023071
2012-02-02,1.8535699844360352,1.796429991722107,1.835710048675537,1.8535699844360352,6872107.0,1.4641884565353394
2012-02-03,1.875,1.835710048675537,1.8535699844360352,1.867859959602356,10249058.0,1.4754765033721924
2012-02-06,1.875,1.8464299440383911,1.867859959602356,1.8607100248336792,7872637.0,1.469828486442566
2012-02-07,1.8857100009918213,1.835710048675537,1.850000023841858,1.875,13860176.0,1.481116533279419
2012-02-08,1.9249999523162842,1.8642899990081787,1.882140040397644,1.921429991722107,19475579.0,1.5177929401397705
2012-02-09,2.0250000953674316,1.899999976158142,1.9035700559616089,1.960710048675537,21274196.0,1.5488214492797852
2012-02-10,2.0785698890686035,1.953570008277893,1.9642900228500366,2.0571401119232178,36139698.0,1.6249942779541016
2012-02-13,2.053570032119751,1.9857100248336792,1.9964300394058228,2.0250000953674316,25445451.0,1.5996060371398926
2012-02-14,2.035710096359253,1.975000023841858,2.0142900943756104,2.0142900943756104,13114690.0,1.5911458730697632
2012-02-15,2.039289951324463,1.9857100248336792,2.021430015563965,2.0250000953674316,12880585.0,1.5996060371398926
2012-02-16,2.0464301109313965,1.9857100248336792,2.0071399211883545,2.0071399211883545,7783524.0,1.5854977369308472
2012-02-17,2.0642900466918945,1.9892899990081787,2.0107100009918213,2.039289951324463,17863364.0,1.610893964767456
2012-02-20,2.1142899990081787,2.032140016555786,2.092859983444214,2.0464301109313965,25250271.0,1.6165342330932617
2012-02-21,2.1178600788116455,2.035710096359253,2.049999952316284,2.1178600788116455,20064066.0,1.6729588508605957
2012-02-22,2.2607100009918213,2.0964300632476807,2.103569984436035,2.210710048675537,38299680.0,1.746303677558899
2012-02-23,2.2249999046325684,2.160710096359253,2.196429967880249,2.214289903640747,18778570.0,1.7491315603256226
2012-02-24,2.4357099533081055,2.178570032119751,2.210710048675537,2.392859935760498,47426397.0,1.8901891708374023
2012-02-27,2.4428598880767822,2.353569984436035,2.392859935760498,2.3892900943756104,36486178.0,1.887369155883789
2012-02-28,2.392859935760498,2.3107099533081055,2.375,2.357140064239502,12679456.0,1.8619729280471802
2012-02-29,2.321429967880249,2.2392899990081787,2.321429967880249,2.2750000953674316,12949966.0,1.7970882654190063
2012-03-01,2.321429967880249,2.2571399211883545,2.271430015563965,2.303570032119751,8640542.0,1.8196563720703125
2012-03-02,2.503570079803467,2.2964301109313965,2.3178598880767822,2.428570032119751,26383238.0,1.9183974266052246
2012-03-05,2.4428598880767822,2.3857100009918213,2.4321401119232178,2.4178600311279297,8805754.0,1.9099373817443848
2012-03-06,2.4428598880767822,2.339289903640747,2.410710096359253,2.407140016555786,12782876.0,1.901469111442566
2012-03-07,2.392859935760498,2.3499999046325684,2.392859935760498,2.375,7891646.0,1.8760809898376465
2012-03-08,2.4321401119232178,2.353569984436035,2.4178600311279297,2.3607099056243896,15711836.0,1.8647929430007935
2012-03-09,2.378570079803467,2.3178598880767822,2.3607099056243896,2.3678600788116455,16510533.0,1.8704410791397095
2012-03-12,2.3642899990081787,2.214289903640747,2.357140064239502,2.25,27474012.0,1.7773399353027344
2012-03-13,2.2785699367523193,2.2392899990081787,2.2428600788116455,2.2750000953674316,19247323.0,1.7970882654190063
2012-03-14,2.342859983444214,2.1142899990081787,2.282140016555786,2.210710048675537,39103238.0,1.746303677558899
2012-03-15,2.1928598880767822,2.0642900466918945,2.1928598880767822,2.128570079803467,16772098.0,1.6814191341400146
2012-03-16,2.160710096359253,2.0999999046325684,2.1142899990081787,2.1357100009918213,11549860.0,1.687058925628662
2012-03-19,2.164289951324463,2.107140064239502,2.1321399211883545,2.157140016555786,8415862.0,1.7039871215820312
2012-03-20,2.196429967880249,2.128570079803467,2.1535699367523193,2.142859935760498,11659598.0,1.6927070617675781
2012-03-21,2.1714301109313965,2.103569984436035,2.142859935760498,2.1500000953674316,5306678.0,1.6983472108840942
2012-03-22,2.1857099533081055,2.1357100009918213,2.1535699367523193,2.1714301109313965,11187215.0,1.7152754068374634
2012-03-23,2.1928598880767822,2.107140064239502,2.160710096359253,2.178570032119751,14468314.0,1.7209151983261108
2012-03-26,2.2035698890686035,2.128570079803467,2.1678600311279297,2.157140016555786,6451390.0,1.7039871215820312
2012-03-27,2.2035698890686035,2.142859935760498,2.160710096359253,2.146430015563965,4995673.0,1.6955269575119019
2012-03-28,2.1500000953674316,2.0285699367523193,2.142859935760498,2.039289951324463,7282313.0,1.610893964767456
2012-03-29,2.071429967880249,1.9678599834442139,2.0142900943756104,2.021430015563965,7646134.0,1.5967857837677002
2012-03-30,2.0571401119232178,1.9892899990081787,2.021430015563965,2.0285699367523193,6305844.0,1.6024259328842163
2012-04-05,2.0964300632476807,2.003570079803467,2.0285699367523193,2.0785698890686035,6713980.0,1.6419222354888916
2012-04-06,2.128570079803467,2.0678598880767822,2.085710048675537,2.0964300632476807,9607556.0,1.6560306549072266
2012-04-09,2.125,2.075000047683716,2.107140064239502,2.075000047683716,5009558.0,1.6391024589538574
2012-04-10,2.1392900943756104,2.049999952316284,2.071429967880249,2.1357100009918213,6718034.0,1.687058925628662
2012-04-11,2.2214300632476807,2.092859983444214,2.107140064239502,2.174999952316284,12458648.0,1.718095064163208
2012-04-12,2.232140064239502,2.160710096359253,2.1928598880767822,2.217859983444214,12951464.0,1.7519514560699463
2012-04-13,2.285710096359253,2.178570032119751,2.2214300632476807,2.232140064239502,17568541.0,1.7632317543029785
2012-04-16,2.321429967880249,2.1892900466918945,2.214289903640747,2.3178598880767822,17692349.0,1.8309444189071655
2012-04-17,2.371429920196533,2.1714301109313965,2.3285698890686035,2.174999952316284,20151438.0,1.718095064163208
2012-04-18,2.2928600311279297,2.160710096359253,2.196429967880249,2.2571399211883545,15405214.0,1.782979965209961
2012-04-19,2.246429920196533,2.1892900466918945,2.2392899990081787,2.217859983444214,9825883.0,1.7519514560699463
2012-04-20,2.271430015563965,2.2035698890686035,2.2071399688720703,2.2428600788116455,12047706.0,1.7717000246047974
2012-04-23,2.2571399211883545,2.2071399688720703,2.2428600788116455,2.217859983444214,7239319.0,1.7519514560699463
2012-04-24,2.2750000953674316,2.1142899990081787,2.200000047683716,2.178570032119751,19333065.0,1.7209151983261108
2012-04-25,2.396430015563965,2.1857099533081055,2.200000047683716,2.396430015563965,52251223.0,1.8930093050003052
2012-04-26,2.603569984436035,2.357140064239502,2.603569984436035,2.4035699367523193,100365905.0,1.8986493349075317
2012-04-27,2.378570079803467,2.285710096359253,2.321429967880249,2.299999952316284,43251051.0,1.8168362379074097
2012-05-02,2.375,2.271430015563965,2.321429967880249,2.3464300632476807,31135070.0,1.8535128831863403
2012-05-03,2.3678600788116455,2.303570032119751,2.321429967880249,2.339289903640747,15149039.0,1.8478727340698242
2012-05-04,2.3464300632476807,2.271430015563965,2.3142900466918945,2.3142900466918945,22065095.0,1.8281244039535522
2012-05-07,2.325000047683716,2.282140016555786,2.2928600311279297,2.3142900466918945,9935016.0,1.8281244039535522
2012-05-08,2.3464300632476807,2.282140016555786,2.325000047683716,2.321429967880249,12486256.0,1.8337645530700684
2012-05-09,2.3178598880767822,2.2750000953674316,2.303570032119751,2.282140016555786,8943964.0,1.802728295326233
2012-05-10,2.3071401119232178,2.253570079803467,2.282140016555786,2.2642900943756104,9324487.0,1.788628101348877
2012-05-11,2.289289951324463,2.246429920196533,2.2642900943756104,2.267859935760498,8624846.0,1.7914479970932007
2012-05-14,2.3499999046325684,2.2785699367523193,2.2964301109313965,2.3107099533081055,19979898.0,1.825296401977539
2012-05-15,2.282140016555786,2.2249999046325684,2.282140016555786,2.2750000953674316,11507420.0,1.7970882654190063
2012-05-16,2.2750000953674316,2.2750000953674316,2.2750000953674316,2.2750000953674316,0.0,1.7970882654190063
2012-05-17,2.303570032119751,2.214289903640747,2.232140064239502,2.2964301109313965,12587523.0,1.814016580581665
2012-05-18,2.2964301109313965,2.196429967880249,2.2607100009918213,2.232140064239502,12132770.0,1.7632317543029785
2012-05-21,2.2428600788116455,2.1928598880767822,2.2357099056243896,2.200000047683716,6191077.0,1.7378435134887695
2012-05-22,2.267859935760498,2.214289903640747,2.214289903640747,2.2571399211883545,7904739.0,1.782979965209961
2012-05-23,2.2928600311279297,2.2357099056243896,2.253570079803467,2.271430015563965,11111366.0,1.7942681312561035
2012-05-24,2.303570032119751,2.25,2.25,2.2607100009918213,10684355.0,1.7857999801635742
2012-05-25,2.3285698890686035,2.2571399211883545,2.2607100009918213,2.2964301109313965,19624422.0,1.814016580581665
2012-05-28,2.335710048675537,2.2357099056243896,2.2785699367523193,2.3285698890686035,14972437.0,1.839404582977295
2012-05-29,2.3642899990081787,2.325000047683716,2.342859983444214,2.353569984436035,18772104.0,1.8591530323028564
2012-05-30,2.4178600311279297,2.353569984436035,2.353569984436035,2.3678600788116455,18139265.0,1.8704410791397095
2012-05-31,2.371429920196533,2.3178598880767822,2.371429920196533,2.325000047683716,8768978.0,1.8365845680236816
2012-06-01,2.3642899990081787,2.3071401119232178,2.325000047683716,2.3178598880767822,7595174.0,1.8309444189071655
2012-06-04,2.2964301109313965,2.2249999046325684,2.2785699367523193,2.2249999046325684,9320506.0,1.7575916051864624
2012-06-05,2.25,2.2071399688720703,2.228569984436035,2.210710048675537,6995335.0,1.746303677558899
2012-06-06,2.4321401119232178,2.178570032119751,2.210710048675537,2.2785699367523193,21590646.0,1.79990816116333
2012-06-07,2.2928600311279297,2.214289903640747,2.2785699367523193,2.285710096359253,15799101.0,1.8055483102798462
2012-06-08,2.410710096359253,2.25,2.321429967880249,2.2928600311279297,36330930.0,1.8111960887908936
2012-06-11,2.3499999046325684,2.2392899990081787,2.299999952316284,2.3321399688720703,21740130.0,1.8422247171401978
2012-06-12,2.414289951324463,2.303570032119751,2.303570032119751,2.3607099056243896,36427768.0,1.8647929430007935
2012-06-13,2.3857100009918213,2.3321399688720703,2.3678600788116455,2.3821399211883545,25778323.0,1.881721019744873
2012-06-14,2.3857100009918213,2.3071401119232178,2.357140064239502,2.3142900466918945,19539366.0,1.8281244039535522
2012-06-15,2.339289903640747,2.2357099056243896,2.3285698890686035,2.271430015563965,17508683.0,1.7942681312561035
2012-06-18,2.325000047683716,2.2642900943756104,2.285710096359253,2.3142900466918945,12964666.0,1.8281244039535522
2012-06-19,2.3107099533081055,2.2607100009918213,2.3071401119232178,2.271430015563965,7984533.0,1.7942681312561035
2012-06-20,2.5,2.2785699367523193,2.2892799377441406,2.3071401119232178,30114224.0,1.8224765062332153
2012-06-21,2.3071401119232178,2.253570079803467,2.3071401119232178,2.299999952316284,17423016.0,1.8168362379074097
2012-06-25,2.299999952316284,2.160710096359253,2.2750000953674316,2.178570032119751,23269895.0,1.7209151983261108
2012-06-26,2.2035698890686035,2.1500000953674316,2.1678600311279297,2.1928598880767822,18407550.0,1.7322032451629639
2012-06-27,2.267859935760498,2.174999952316284,2.1892900466918945,2.2214300632476807,21685417.0,1.7547717094421387
2012-06-28,2.25,2.157140016555786,2.25,2.157140016555786,20452782.0,1.7039871215820312
2012-06-29,2.160710096359253,2.0821399688720703,2.160710096359253,2.146430015563965,14243667.0,1.6955269575119019
2012-07-02,2.160710096359253,2.1178600788116455,2.160710096359253,2.125,8989173.0,1.6785987615585327
2012-07-03,2.1857099533081055,2.0999999046325684,2.0999999046325684,2.1392900943756104,8660920.0,1.6898868083953857
2012-07-04,2.1714301109313965,2.128570079803467,2.1392900943756104,2.1500000953674316,7539406.0,1.6983472108840942
2012-07-05,2.146430015563965,2.0571401119232178,2.1392900943756104,2.0607099533081055,9900858.0,1.6278142929077148
2012-07-06,2.160710096359253,2.0642900466918945,2.103569984436035,2.160710096359253,15886567.0,1.7068071365356445
2012-07-09,2.157140016555786,2.0642900466918945,2.125,2.0678598880767822,20899603.0,1.6334621906280518
2012-07-10,2.0607099533081055,1.992859959602356,2.053570032119751,1.992859959602356,8139905.0,1.5742175579071045
2012-07-11,2.017859935760498,1.992859959602356,1.9964300394058228,2.0,5399531.0,1.579857587814331
2012-07-12,2.053570032119751,1.992859959602356,2.003570079803467,2.0428600311279297,14274974.0,1.6137140989303589
2012-07-13,2.0607099533081055,2.0250000953674316,2.0428600311279297,2.035710096359253,13402160.0,1.6080660820007324
2012-07-16,2.035710096359253,1.9642900228500366,2.035710096359253,1.9678599834442139,14157878.0,1.5544694662094116
2012-07-17,1.992859959602356,1.960710048675537,1.9642900228500366,1.992859959602356,11548885.0,1.5742175579071045
2012-07-18,1.992859959602356,1.8892799615859985,1.992859959602356,1.946429967880249,11293570.0,1.537541151046753
2012-07-19,1.992859959602356,1.9142800569534302,1.928570032119751,1.9678599834442139,7120288.0,1.5544694662094116
2012-07-20,1.975000023841858,1.9321399927139282,1.9571399688720703,1.9642900228500366,4361274.0,1.5516493320465088
2012-07-23,1.960710048675537,1.8892799615859985,1.9428600072860718,1.953570008277893,3603779.0,1.543181300163269
2012-07-24,1.992859959602356,1.928570032119751,1.9357099533081055,1.9821399450302124,5223405.0,1.5657495260238647
2012-07-25,1.9785699844360352,1.928570032119751,1.9714299440383911,1.928570032119751,4036384.0,1.5234330892562866
2012-07-26,1.960710048675537,1.8928600549697876,1.9392900466918945,1.899999976158142,4447648.0,1.500864863395691
2012-07-27,1.9321399927139282,1.899999976158142,1.899999976158142,1.9107099771499634,2058036.0,1.5093247890472412
2012-07-30,1.9249999523162842,1.8642799854278564,1.9107099771499634,1.8642799854278564,2583560.0,1.4726486206054688
2012-07-31,1.875,1.835710048675537,1.8428599834442139,1.8571399450302124,4170510.0,1.4670084714889526
2012-08-01,1.8964300155639648,1.8250000476837158,1.850000023841858,1.8785699605941772,3945432.0,1.4839366674423218
2012-08-02,1.875,1.8321399688720703,1.867859959602356,1.8392900228500366,4360302.0,1.4529081583023071
2012-08-03,1.867859959602356,1.8392900228500366,1.8464299440383911,1.8607100248336792,3359286.0,1.469828486442566
2012-08-06,1.9035700559616089,1.850000023841858,1.8571399450302124,1.899999976158142,4877947.0,1.500864863395691
2012-08-07,1.9357099533081055,1.8928600549697876,1.9107099771499634,1.9142800569534302,5691336.0,1.5121450424194336
2012-08-08,1.9249999523162842,1.899999976158142,1.9249999523162842,1.9178600311279297,4081120.0,1.5149730443954468
2012-08-09,1.9642900228500366,1.9107099771499634,1.921429991722107,1.9571399688720703,6449007.0,1.5460013151168823
2012-08-10,1.9571399688720703,1.9178600311279297,1.946429967880249,1.921429991722107,4274681.0,1.5177929401397705
2012-08-13,1.921429991722107,1.850000023841858,1.921429991722107,1.8535699844360352,4691430.0,1.4641884565353394
2012-08-14,1.8785699605941772,1.8464299440383911,1.8464299440383911,1.875,3774318.0,1.481116533279419
2012-08-15,1.875,1.8428599834442139,1.875,1.8571399450302124,3806852.0,1.4670084714889526
2012-08-16,1.867859959602356,1.8250000476837158,1.8392900228500366,1.8535699844360352,2534417.0,1.4641884565353394
2012-08-17,1.8642799854278564,1.8428599834442139,1.8571399450302124,1.8607100248336792,2416120.0,1.469828486442566
2012-08-20,1.8571399450302124,1.7642799615859985,1.8571399450302124,1.8321399688720703,3312394.0,1.4472601413726807
2012-08-21,1.8607100248336792,1.8142900466918945,1.8321399688720703,1.8535699844360352,3491832.0,1.4641884565353394
2012-08-22,1.8535699844360352,1.821429967880249,1.8464299440383911,1.828570008277893,8365593.0,1.4444401264190674
2012-08-23,1.850000023841858,1.7999999523162842,1.8071399927139282,1.8392900228500366,19269331.0,1.4529081583023071
2012-08-24,1.850000023841858,1.803570032119751,1.850000023841858,1.8071399927139282,8217174.0,1.4275119304656982
2012-08-27,1.875,1.8071399927139282,1.8071399927139282,1.8321399688720703,7848694.0,1.4472601413726807
2012-08-28,1.8392900228500366,1.796429991722107,1.8392900228500366,1.835710048675537,6449447.0,1.450080394744873
2012-08-29,1.8642799854278564,1.7857099771499634,1.821429967880249,1.850000023841858,10633397.0,1.4613683223724365
2012-08-30,1.8535699844360352,1.803570032119751,1.835710048675537,1.8142900466918945,4002124.0,1.4331600666046143
2012-08-31,1.8392900228500366,1.7999999523162842,1.8071399927139282,1.8142900466918945,3811505.0,1.4331600666046143
2012-09-03,1.882140040397644,1.803570032119751,1.8071399927139282,1.8535699844360352,8197355.0,1.4641884565353394
2012-09-04,1.8642799854278564,1.821429967880249,1.8535699844360352,1.821429967880249,3709000.0,1.4388000965118408
2012-09-05,1.8464299440383911,1.8178600072860718,1.821429967880249,1.8321399688720703,4613467.0,1.4472601413726807
2012-09-06,1.875,1.828570008277893,1.828570008277893,1.850000023841858,6140593.0,1.4613683223724365
2012-09-07,1.9321399927139282,1.850000023841858,1.8642799854278564,1.9035700559616089,28526394.0,1.5036849975585938
2012-09-10,1.9178600311279297,1.8892799615859985,1.899999976158142,1.9071400165557861,10738784.0,1.5065048933029175
2012-09-11,1.8964300155639648,1.867859959602356,1.8857100009918213,1.8964300155639648,9690122.0,1.4980448484420776
2012-09-12,1.9142800569534302,1.867859959602356,1.8964300155639648,1.882140040397644,18904788.0,1.4867568016052246
2012-09-13,1.9035700559616089,1.8571399450302124,1.8964300155639648,1.8571399450302124,7236804.0,1.4670084714889526
2012-09-14,1.882140040397644,1.7857099771499634,1.8714300394058228,1.8571399450302124,10260182.0,1.4670084714889526
2012-09-17,1.8714300394058228,1.7892800569534302,1.8571399450302124,1.796429991722107,9524317.0,1.4190518856048584
2012-09-18,1.8107099533081055,1.7857099771499634,1.796429991722107,1.796429991722107,3402702.0,1.4190518856048584
2012-09-19,1.8071399927139282,1.7714300155639648,1.803570032119751,1.7928600311279297,4871342.0,1.4162318706512451
2012-09-20,1.7892800569534302,1.7214299440383911,1.7857099771499634,1.7285699844360352,6926640.0,1.3654472827911377
2012-09-21,1.742859959602356,1.710710048675537,1.7142900228500366,1.7214299440383911,4538038.0,1.3598072528839111
2012-09-24,1.742859959602356,1.6857099533081055,1.7178599834442139,1.7321399450302124,2994737.0,1.3682674169540405
2012-09-25,1.7464300394058228,1.7178599834442139,1.7178599834442139,1.7464300394058228,2258813.0,1.379555583000183
2012-09-26,1.75,1.7142900228500366,1.7285699844360352,1.7285699844360352,3066582.0,1.3654472827911377
2012-09-27,1.7821400165557861,1.7142900228500366,1.725000023841858,1.7607100009918213,4476900.0,1.3908356428146362
2012-09-28,1.7928600311279297,1.75,1.75,1.7892800569534302,4291184.0,1.413403868675232
2012-10-08,1.803570032119751,1.75,1.7928600311279297,1.7607100009918213,3423131.0,1.3908356428146362
2012-10-09,1.803570032119751,1.7642799615859985,1.7678600549697876,1.7999999523162842,6720249.0,1.4218719005584717
2012-10-10,1.8107099533081055,1.7821400165557861,1.7857099771499634,1.8107099533081055,5558344.0,1.4303319454193115
2012-10-11,1.8107099533081055,1.7785700559616089,1.8107099533081055,1.7821400165557861,4043925.0,1.4077638387680054
2012-10-12,1.803570032119751,1.774999976158142,1.7928600311279297,1.7892800569534302,4418394.0,1.413403868675232
2012-10-15,1.7999999523162842,1.7785700559616089,1.7892800569534302,1.796429991722107,3671782.0,1.4190518856048584
2012-10-16,1.828570008277893,1.796429991722107,1.796429991722107,1.8071399927139282,5575306.0,1.4275119304656982
2012-10-17,1.821429967880249,1.7821400165557861,1.821429967880249,1.796429991722107,6656302.0,1.4190518856048584
2012-10-18,1.928570032119751,1.7892800569534302,1.8071399927139282,1.8892799615859985,28197579.0,1.4923967123031616
2012-10-19,1.9107099771499634,1.8464299440383911,1.8714300394058228,1.8642799854278564,13420433.0,1.4726486206054688
2012-10-22,1.882140040397644,1.835710048675537,1.8535699844360352,1.875,11532654.0,1.481116533279419
2012-10-23,1.960710048675537,1.8535699844360352,1.8571399450302124,1.8714300394058228,24826919.0,1.4782965183258057
2012-10-24,1.8785699605941772,1.821429967880249,1.8571399450302124,1.8392900228500366,12235515.0,1.4529081583023071
2012-10-25,1.8607100248336792,1.821429967880249,1.835710048675537,1.8392900228500366,11031554.0,1.4529081583023071
2012-10-26,1.8428599834442139,1.7857099771499634,1.8250000476837158,1.8107099533081055,7790132.0,1.4303319454193115
2012-10-29,1.821429967880249,1.7821400165557861,1.7928600311279297,1.7892800569534302,4652043.0,1.413403868675232
2012-10-30,1.8857100009918213,1.7928600311279297,1.796429991722107,1.8428599834442139,19977165.0,1.45572829246521
2012-10-31,1.875,1.8250000476837158,1.850000023841858,1.875,13428786.0,1.481116533279419
2012-11-01,2.0642900466918945,1.867859959602356,1.8714300394058228,2.0642900466918945,42317830.0,1.630642294883728
2012-11-02,2.271430015563965,2.107140064239502,2.200000047683716,2.271430015563965,131538870.0,1.7942681312561035
2012-11-05,2.4571399688720703,2.1857099533081055,2.2428600788116455,2.339279890060425,155715341.0,1.8478647470474243
2012-11-06,2.571429967880249,2.125,2.571429967880249,2.2249999046325684,90859199.0,1.7575916051864624
2012-11-07,2.246429920196533,2.1107099056243896,2.210710048675537,2.1535699367523193,59095201.0,1.701167106628418
2012-11-08,2.321429967880249,2.1321399211883545,2.1321399211883545,2.1714301109313965,82566890.0,1.7152754068374634
2012-11-09,2.2357099056243896,2.103569984436035,2.142859935760498,2.214279890060425,54842396.0,1.7491235733032227
2012-11-12,2.2892799377441406,2.1821401119232178,2.200000047683716,2.2785699367523193,60264898.0,1.79990816116333
2012-11-13,2.2428600788116455,2.049999952316284,2.2392799854278564,2.107140064239502,62855861.0,1.6644906997680664
2012-11-14,2.0999999046325684,2.035710096359253,2.085710048675537,2.071429967880249,27086052.0,1.6362823247909546
2012-11-15,2.121429920196533,2.0142900943756104,2.0464301109313965,2.0250000953674316,30528590.0,1.5996060371398926
2012-11-16,2.085710048675537,1.9642900228500366,2.003570079803467,2.0571401119232178,29478495.0,1.6249942779541016
2012-11-19,2.092859983444214,2.0107100009918213,2.0678598880767822,2.0821399688720703,20257221.0,1.644742488861084
2012-11-20,2.146430015563965,2.0428600311279297,2.089279890060425,2.0571401119232178,30576736.0,1.6249942779541016
2012-11-21,2.200000047683716,2.017859935760498,2.049999952316284,2.1535699367523193,37682741.0,1.701167106628418
2012-11-22,2.1321399211883545,2.0642900466918945,2.1142799854278564,2.0821399688720703,27166176.0,1.644742488861084
2012-11-23,2.1357100009918213,2.0571401119232178,2.089279890060425,2.0642900466918945,21545372.0,1.630642294883728
2012-11-26,2.0607099533081055,1.992859959602356,2.0571401119232178,2.0107100009918213,15522169.0,1.58831787109375
2012-11-27,2.0,1.921429991722107,1.9821399450302124,1.9321399927139282,19333815.0,1.5262531042099
2012-11-28,1.9571399688720703,1.9035700559616089,1.9178600311279297,1.946429967880249,17034474.0,1.537541151046753
2012-11-29,1.9785699844360352,1.928570032119751,1.946429967880249,1.9428600072860718,20909369.0,1.5347211360931396
2012-11-30,2.0964300632476807,1.9178600311279297,1.9178600311279297,2.0607099533081055,50685518.0,1.6278142929077148
2012-12-03,2.160710096359253,2.032140016555786,2.0428600311279297,2.0464301109313965,45783976.0,1.6165342330932617
2012-12-04,2.0785698890686035,1.9571399688720703,2.003570079803467,2.075000047683716,30189345.0,1.6391024589538574
2012-12-05,2.25,2.0464301109313965,2.0571401119232178,2.142859935760498,56916146.0,1.6927070617675781
2012-12-06,2.210710048675537,2.121429920196533,2.1321399211883545,2.157140016555786,47328450.0,1.7039871215820312
2012-12-07,2.1892900466918945,2.1178600788116455,2.1500000953674316,2.174999952316284,50166835.0,1.718095064163208
2012-12-10,2.2071399688720703,2.157140016555786,2.178570032119751,2.1857099533081055,34710365.0,1.726555347442627
2012-12-11,2.2392799854278564,2.128570079803467,2.174999952316284,2.142859935760498,52589600.0,1.6927070617675781
2012-12-12,2.157140016555786,2.089279890060425,2.1392900943756104,2.1357100009918213,32441357.0,1.687058925628662
2012-12-13,2.196429967880249,2.0964300632476807,2.1178600788116455,2.125,31877972.0,1.6785987615585327
2012-12-14,2.2392799854278564,2.1178600788116455,2.1178600788116455,2.210710048675537,50487228.0,1.746303677558899
2012-12-17,2.285710096359253,2.178570032119751,2.232140064239502,2.214279890060425,44464621.0,1.7491235733032227
2012-12-18,2.2571399211883545,2.1642799377441406,2.210710048675537,2.174999952316284,29258924.0,1.718095064163208
2012-12-19,2.200000047683716,2.1321399211883545,2.1535699367523193,2.1714301109313965,23023411.0,1.7152754068374634
2012-12-20,2.214279890060425,2.142859935760498,2.157140016555786,2.200000047683716,24787854.0,1.7378435134887695
2012-12-21,2.2428600788116455,2.1714301109313965,2.2071399688720703,2.1892900466918945,27984126.0,1.7293832302093506
2012-12-24,2.2071399688720703,2.1678600311279297,2.1821401119232178,2.200000047683716,13619351.0,1.7378435134887695
2012-12-25,2.407140016555786,2.1714301109313965,2.1928598880767822,2.339279890060425,67844263.0,1.8478647470474243
2012-12-26,2.3857100009918213,2.2892799377441406,2.321429967880249,2.3285698890686035,46356800.0,1.839404582977295
2012-12-27,2.3499999046325684,2.282140016555786,2.3285698890686035,2.2892799377441406,29308840.0,1.80836820602417
2012-12-28,2.4428598880767822,2.282140016555786,2.2892799377441406,2.4035699367523193,53201999.0,1.8986493349075317
2012-12-31,2.571429967880249,2.4214301109313965,2.424999952316284,2.4857099056243896,58881712.0,1.9635339975357056
2013-01-04,2.625,2.467859983444214,2.5071399211883545,2.589279890060425,60383618.0,2.045346975326538
2013-01-07,2.571429967880249,2.5,2.571429967880249,2.5464301109313965,30101383.0,2.0114986896514893
2013-01-08,2.575000047683716,2.478569984436035,2.5285699367523193,2.532140016555786,26644080.0,2.0002105236053467
2013-01-09,2.5392799377441406,2.4321401119232178,2.5,2.464279890060425,27701214.0,1.946605920791626
2013-01-10,2.6142799854278564,2.4714300632476807,2.4749999046325684,2.575000047683716,51326108.0,2.034066915512085
2013-01-11,2.571429967880249,2.428570032119751,2.571429967880249,2.446429967880249,35805036.0,1.932505488395691
2013-01-14,2.5642900466918945,2.4178600311279297,2.4321401119232178,2.5464301109313965,33137291.0,2.0114986896514893
2013-01-15,2.589279890060425,2.5,2.549999952316284,2.535710096359253,26298809.0,2.00303053855896
2013-01-16,2.5250000953674316,2.4392900466918945,2.5107100009918213,2.4714300632476807,26495403.0,1.952254056930542
2013-01-17,2.532140016555786,2.4321401119232178,2.467859983444214,2.4749999046325684,20856690.0,1.9550738334655762
2013-01-18,2.571429967880249,2.460710048675537,2.482140064239502,2.553570032119751,29945333.0,2.0171382427215576
2013-01-21,2.621429920196533,2.5285699367523193,2.571429967880249,2.5392799377441406,29942343.0,2.005850315093994
2013-01-22,2.5607099533081055,2.478569984436035,2.532140016555786,2.4928600788116455,19795706.0,1.9691823720932007
2013-01-23,2.5285699367523193,2.4178600311279297,2.4892799854278564,2.478569984436035,26528868.0,1.957894206047058
2013-01-24,2.5071399211883545,2.357140064239502,2.4857099056243896,2.371429920196533,39786639.0,1.8732608556747437
2013-01-25,2.4428598880767822,2.3892900943756104,2.410710096359253,2.4035699367523193,18639527.0,1.8986493349075317
2013-01-28,2.642859935760498,2.396430015563965,2.4000000953674316,2.642859935760498,53779012.0,2.0876712799072266
2013-01-29,2.746429920196533,2.5999999046325684,2.746429920196533,2.6357100009918213,54853811.0,2.0820231437683105
2013-01-30,2.696429967880249,2.553570032119751,2.607140064239502,2.674999952316284,31073162.0,2.1130595207214355
2013-01-31,2.6678600311279297,2.5464301109313965,2.6678600311279297,2.5678598880767822,31340666.0,2.0284264087677
2013-02-01,2.585710048675537,2.517859935760498,2.5678598880767822,2.5571401119232178,26262667.0,2.019958734512329
2013-02-04,2.628570079803467,2.503570079803467,2.5607099533081055,2.5821399688720703,30740206.0,2.0397069454193115
2013-02-05,2.821429967880249,2.521430015563965,2.553570032119751,2.7571399211883545,53156037.0,2.1779444217681885
2013-02-06,2.7357099056243896,2.6500000953674316,2.732140064239502,2.6928598880767822,24576734.0,2.1271677017211914
2013-02-07,2.7357099056243896,2.642859935760498,2.6928598880767822,2.717859983444214,20478931.0,2.146916151046753
2013-02-08,2.878570079803467,2.700000047683716,2.700000047683716,2.799999952316284,30967538.0,2.2118008136749268
2013-02-18,2.960710048675537,2.7750000953674316,2.821429967880249,2.8892900943756104,39467699.0,2.2823333740234375
2013-02-19,2.892859935760498,2.7249999046325684,2.8607099056243896,2.753570079803467,30572323.0,2.175124406814575
2013-02-20,2.785710096359253,2.6642799377441406,2.753570079803467,2.7357099056243896,30974372.0,2.1610162258148193
2013-02-21,2.7607100009918213,2.6714301109313965,2.7035698890686035,2.7392799854278564,25249574.0,2.1638362407684326
2013-02-22,2.839279890060425,2.696429967880249,2.717859983444214,2.7642900943756104,28107696.0,2.1835923194885254
2013-02-25,2.821429967880249,2.717859983444214,2.7428600788116455,2.7249999046325684,27105237.0,2.1525561809539795
2013-02-26,2.7750000953674316,2.6642799377441406,2.7071399688720703,2.7214300632476807,25099144.0,2.149735927581787
2013-02-27,2.8892900943756104,2.7214300632476807,2.728569984436035,2.8178598880767822,35822819.0,2.2259087562561035
2013-02-28,2.964279890060425,2.8178598880767822,2.8178598880767822,2.8821399211883545,55693624.0,2.2766852378845215
2013-03-01,3.017859935760498,2.8464300632476807,2.8607099056243896,2.982140064239502,47536109.0,2.3556785583496094
2013-03-04,2.8607099056243896,2.6857099533081055,2.853569984436035,2.6857099533081055,55255614.0,2.1215198040008545
2013-03-05,2.746429920196533,2.6142799854278564,2.6642799377441406,2.7428600788116455,34304908.0,2.1666643619537354
2013-03-06,2.8285698890686035,2.6892900466918945,2.728569984436035,2.717859983444214,33320910.0,2.146916151046753
2013-03-07,2.7642900943756104,2.646430015563965,2.717859983444214,2.700000047683716,25363178.0,2.132807970046997
2013-03-08,2.7249999046325684,2.5571401119232178,2.700000047683716,2.5785698890686035,31454136.0,2.0368869304656982
2013-03-11,2.625,2.5392799377441406,2.5642900466918945,2.5999999046325684,12429018.0,2.0538148880004883
2013-03-12,2.660710096359253,2.4749999046325684,2.603569984436035,2.5250000953674316,22821652.0,1.9945703744888306
2013-03-13,2.532140016555786,2.3821399211883545,2.532140016555786,2.4142799377441406,20539271.0,1.907109260559082
2013-03-14,2.464279890060425,2.375,2.428570032119751,2.410710096359253,9816814.0,1.9042894840240479
2013-03-15,2.4428598880767822,2.3071401119232178,2.407140016555786,2.3607099056243896,21271793.0,1.8647929430007935
2013-03-18,2.407140016555786,2.357140064239502,2.357140064239502,2.396430015563965,11876258.0,1.8930093050003052
2013-03-19,2.5142900943756104,2.396430015563965,2.4035699367523193,2.5071399211883545,26386782.0,1.9804620742797852
2013-03-20,2.6178600788116455,2.464279890060425,2.4892799854278564,2.5678598880767822,28923356.0,2.0284264087677
2013-03-21,2.5785698890686035,2.496429920196533,2.5571401119232178,2.5250000953674316,23294101.0,1.9945703744888306
2013-03-22,2.535710096359253,2.5,2.517859935760498,2.517859935760498,10698472.0,1.9889302253723145
2013-03-25,2.575000047683716,2.4892799854278564,2.5250000953674316,2.535710096359253,12207389.0,2.00303053855896
2013-03-26,2.5999999046325684,2.503570079803467,2.521430015563965,2.5285699367523193,21887779.0,1.9973901510238647
2013-03-27,2.571429967880249,2.4178600311279297,2.521430015563965,2.446429967880249,16939854.0,1.932505488395691
2013-03-28,2.428570032119751,2.3321399688720703,2.424999952316284,2.335710048675537,14504070.0,1.8450448513031006
2013-03-29,2.375,2.335710048675537,2.339279890060425,2.357140064239502,7327888.0,1.8619729280471802
2013-04-01,2.592859983444214,2.3678600788116455,2.3678600788116455,2.478569984436035,27501401.0,1.957894206047058
2013-04-02,2.553570032119751,2.4392900466918945,2.4535698890686035,2.5,17207198.0,1.9748220443725586
2013-04-03,2.503570079803467,2.3642799854278564,2.464279890060425,2.407140016555786,13364346.0,1.901469111442566
2013-04-08,2.407140016555786,2.3142900466918945,2.3857100009918213,2.4035699367523193,10096396.0,1.8986493349075317
2013-04-09,2.5107100009918213,2.392859935760498,2.4035699367523193,2.460710048675537,13523832.0,1.9437859058380127
2013-04-10,2.5071399211883545,2.4321401119232178,2.4749999046325684,2.467859983444214,10771560.0,1.9494338035583496
2013-04-11,2.517859935760498,2.460710048675537,2.460710048675537,2.464279890060425,12947037.0,1.946605920791626
2013-04-12,2.478569984436035,2.392859935760498,2.460710048675537,2.4214301109313965,8651983.0,1.912757396697998
2013-04-15,2.482140064239502,2.3892900943756104,2.4214301109313965,2.4392900466918945,7393895.0,1.926865577697754
2013-04-16,2.535710096359253,2.396430015563965,2.4035699367523193,2.532140016555786,26390389.0,2.0002105236053467
2013-04-17,2.5464301109313965,2.4857099056243896,2.535710096359253,2.5250000953674316,13926813.0,1.9945703744888306
2013-04-18,2.5821399688720703,2.5,2.521430015563965,2.5392799377441406,14333424.0,2.005850315093994
2013-04-19,2.5821399688720703,2.5250000953674316,2.535710096359253,2.5607099533081055,19721816.0,2.0227787494659424
2013-04-22,2.5571401119232178,2.4714300632476807,2.535710096359253,2.503570079803467,20162934.0,1.977642297744751
2013-04-23,2.5142900943756104,2.392859935760498,2.503570079803467,2.4142799377441406,17207338.0,1.907109260559082
2013-04-24,2.4714300632476807,2.407140016555786,2.4214301109313965,2.4571399688720703,9810936.0,1.9409658908843994
2013-04-25,2.4535698890686035,2.321429967880249,2.4357099533081055,2.3857100009918213,16764792.0,1.8845410346984863
2013-04-26,2.410710096359253,2.3499999046325684,2.371429920196533,2.353569984436035,8537502.0,1.8591530323028564
2013-05-02,2.4035699367523193,2.3499999046325684,2.357140064239502,2.4035699367523193,6732952.0,1.8986493349075317
2013-05-03,2.4749999046325684,2.4142799377441406,2.4178600311279297,2.4357099533081055,14006302.0,1.9240378141403198
2013-05-06,2.4535698890686035,2.410710096359253,2.4357099533081055,2.446429967880249,11149563.0,1.932505488395691
2013-05-07,2.5107100009918213,2.4428598880767822,2.4428598880767822,2.5,19769201.0,1.9748220443725586
2013-05-08,2.5464301109313965,2.4571399688720703,2.517859935760498,2.464279890060425,11848558.0,1.946605920791626
2013-05-09,2.4749999046325684,2.4035699367523193,2.4749999046325684,2.4321401119232178,14167882.0,1.921217679977417
2013-05-10,2.482140064239502,2.4035699367523193,2.428570032119751,2.4749999046325684,10069133.0,1.9550738334655762
2013-05-13,2.5107100009918213,2.4571399688720703,2.4749999046325684,2.5,13582304.0,1.9748220443725586
2013-05-14,2.521430015563965,2.4428598880767822,2.496429920196533,2.464279890060425,7028378.0,1.946605920791626
2013-05-15,2.482140064239502,2.450000047683716,2.464279890060425,2.467859983444214,7058296.0,1.9494338035583496
2013-05-16,2.589279890060425,2.4571399688720703,2.478569984436035,2.585710048675537,32941885.0,2.042526960372925
2013-05-17,2.7071399688720703,2.575000047683716,2.589279890060425,2.6535699367523193,40575150.0,2.0961313247680664
2013-05-20,2.717859983444214,2.6178600788116455,2.6714301109313965,2.6357100009918213,32617239.0,2.0820231437683105
2013-05-21,2.6642799377441406,2.6107099056243896,2.628570079803467,2.6642799377441406,18447931.0,2.1045916080474854
2013-05-22,2.785710096359253,2.642859935760498,2.6857099533081055,2.6642799377441406,39554706.0,2.1045916080474854
2013-05-23,2.7071399688720703,2.6178600788116455,2.660710096359253,2.642859935760498,22853611.0,2.0876712799072266
2013-05-24,2.6642799377441406,2.585710048675537,2.628570079803467,2.6321399211883545,20151950.0,2.0792033672332764
2013-05-27,2.625,2.589279890060425,2.6107099056243896,2.6178600788116455,15828808.0,2.0679235458374023
2013-05-28,2.732140064239502,2.607140064239502,2.625,2.732140064239502,31865475.0,2.158196449279785
2013-05-29,2.771430015563965,2.678570032119751,2.732140064239502,2.7035698890686035,27803336.0,2.1356279850006104
2013-05-30,2.728569984436035,2.6821401119232178,2.696429967880249,2.710710048675537,17486879.0,2.141268253326416
2013-05-31,2.732140064239502,2.657140016555786,2.714279890060425,2.657140016555786,13736349.0,2.098951578140259
2013-06-03,2.700000047683716,2.6321399211883545,2.6678600311279297,2.660710096359253,17385667.0,2.101771593093872
2013-06-04,2.660710096359253,2.5607099533081055,2.657140016555786,2.571429967880249,16761964.0,2.0312466621398926
2013-06-05,2.5964300632476807,2.5428600311279297,2.5785698890686035,2.5821399688720703,10506255.0,2.0397069454193115
2013-06-06,2.6714301109313965,2.532140016555786,2.571429967880249,2.553570032119751,10171663.0,2.0171382427215576
2013-06-07,2.5785698890686035,2.450000047683716,2.5571401119232178,2.464279890060425,9836128.0,1.946605920791626
2013-06-13,2.460710048675537,2.3142900466918945,2.460710048675537,2.392859935760498,14356890.0,1.8901891708374023
2013-06-14,2.4142799377441406,2.3678600788116455,2.4142799377441406,2.4035699367523193,11461310.0,1.8986493349075317
2013-06-17,2.407140016555786,2.339279890060425,2.407140016555786,2.3499999046325684,16161152.0,1.856332778930664
2013-06-18,2.3892900943756104,2.342859983444214,2.357140064239502,2.375,10777947.0,1.8760809898376465
2013-06-19,2.375,2.2750000953674316,2.375,2.335710048675537,8474737.0,1.8450448513031006
2013-06-20,2.3678600788116455,2.2928600311279297,2.321429967880249,2.2964301109313965,6173330.0,1.814016580581665
2013-06-21,2.321429967880249,2.232140064239502,2.285710096359253,2.282140016555786,10617205.0,1.802728295326233
2013-06-24,2.285710096359253,2.053570032119751,2.285710096359253,2.053570032119751,16169538.0,1.6221742630004883
2013-06-25,2.0571401119232178,1.850000023841858,2.0428600311279297,1.992859959602356,18314419.0,1.5742175579071045
2013-06-26,2.0428600311279297,1.9392900466918945,1.9964300394058228,2.0071399211883545,19223797.0,1.5854977369308472
2013-06-27,2.075000047683716,2.003570079803467,2.035710096359253,2.0142900943756104,13538834.0,1.5911458730697632
2013-06-28,2.157140016555786,1.9892799854278564,1.9964300394058228,2.092859983444214,21029243.0,1.6532105207443237
2013-07-01,2.107140064239502,2.035710096359253,2.0678598880767822,2.0964300632476807,12704465.0,1.6560306549072266
2013-07-02,2.125,2.0785698890686035,2.0999999046325684,2.1142799854278564,10058630.0,1.670130729675293
2013-07-03,2.107140064239502,2.017859935760498,2.107140064239502,2.0607099533081055,6427484.0,1.6278142929077148
2013-07-04,2.157140016555786,2.0428600311279297,2.0428600311279297,2.128570079803467,11070130.0,1.6814191341400146
2013-07-05,2.2214300632476807,2.1357100009918213,2.1357100009918213,2.1678600311279297,16577909.0,1.7124550342559814
2013-07-08,2.125,2.021430015563965,2.0607099533081055,2.0392799377441406,12536568.0,1.7746057510375977
2013-07-09,2.0678598880767822,1.992859959602356,2.0428600311279297,2.0142900943756104,7170559.0,1.7528592348098755
2013-07-10,2.142859935760498,2.003570079803467,2.021430015563965,2.121429920196533,13622599.0,1.8460935354232788
2013-07-11,2.2428600788116455,2.125,2.125,2.1857099533081055,34961388.0,1.9020308256149292
2013-07-12,2.2357099056243896,2.146430015563965,2.1892900466918945,2.157140016555786,19980856.0,1.8771690130233765
2013-07-15,2.200000047683716,2.121429920196533,2.1714301109313965,2.1714301109313965,20558302.0,1.8896044492721558
2013-07-16,2.1821401119232178,2.1321399211883545,2.1678600311279297,2.174999952316284,11261272.0,1.89271080493927
2013-07-17,2.2392799854278564,2.1392900943756104,2.1642799377441406,2.2035698890686035,18842521.0,1.9175724983215332
2013-07-18,2.214279890060425,2.157140016555786,2.1857099533081055,2.160710096359253,9863148.0,1.8802754878997803
2013-07-19,2.178570032119751,2.0250000953674316,2.146430015563965,2.032140016555786,15141758.0,1.7683924436569214
2013-07-22,2.0607099533081055,1.9964300394058228,2.032140016555786,2.0571401119232178,6809247.0,1.7901479005813599
2013-07-23,2.1392900943756104,2.053570032119751,2.0607099533081055,2.1142799854278564,12043659.0,1.8398716449737549
2013-07-24,2.0999999046325684,2.0285699367523193,2.0999999046325684,2.075000047683716,9898075.0,1.805689811706543
2013-07-25,2.089279890060425,2.0392799377441406,2.0821399688720703,2.0464301109313965,7045668.0,1.7808278799057007
2013-07-26,2.049999952316284,2.003570079803467,2.035710096359253,2.0250000953674316,6874716.0,1.7621792554855347
2013-07-29,2.017859935760498,1.946429967880249,2.017859935760498,1.9500000476837158,8073937.0,1.6969133615493774
2013-07-30,2.0142900943756104,1.9392900466918945,1.9642900228500366,1.9785699844360352,6448142.0,1.7217750549316406
2013-07-31,2.107140064239502,2.0142900943756104,2.071429967880249,2.0285699367523193,12507796.0,1.7652857303619385
2013-08-01,2.089279890060425,2.0250000953674316,2.035710096359253,2.071429967880249,11471387.0,1.80258309841156
2013-08-02,2.157140016555786,2.0999999046325684,2.1178600788116455,2.1321399211883545,21099010.0,1.855413556098938
2013-08-05,2.121429920196533,2.075000047683716,2.121429920196533,2.121429920196533,10146379.0,1.8460935354232788
2013-08-06,2.121429920196533,2.0821399688720703,2.121429920196533,2.107140064239502,10491493.0,1.8336583375930786
2013-08-07,2.178570032119751,2.1142799854278564,2.1178600788116455,2.157140016555786,25727245.0,1.8771690130233765
2013-08-08,2.157140016555786,2.107140064239502,2.157140016555786,2.1178600788116455,10453385.0,1.842987060546875
2013-08-09,2.1392900943756104,2.089279890060425,2.128570079803467,2.121429920196533,9978365.0,1.8460935354232788
2013-08-12,2.1857099533081055,2.1107099056243896,2.121429920196533,2.1857099533081055,23204535.0,1.9020308256149292
2013-08-13,2.25,2.1821401119232178,2.200000047683716,2.2035698890686035,22052125.0,1.9175724983215332
2013-08-14,2.246429920196533,2.1821401119232178,2.210710048675537,2.196429967880249,17542112.0,1.911359429359436
2013-08-15,2.1928598880767822,2.146430015563965,2.178570032119751,2.1500000953674316,13915804.0,1.8709557056427002
2013-08-16,2.2214300632476807,2.1178600788116455,2.125,2.128570079803467,18200725.0,1.8523072004318237
2013-08-19,2.174999952316284,2.1107099056243896,2.128570079803467,2.160710096359253,10704341.0,1.8802754878997803
2013-08-20,2.1714301109313965,2.128570079803467,2.1678600311279297,2.1357100009918213,9473528.0,1.858520269393921
2013-08-21,2.142859935760498,2.107140064239502,2.125,2.1321399211883545,9661828.0,1.855413556098938
2013-08-22,2.160710096359253,2.1107099056243896,2.125,2.1357100009918213,10165489.0,1.858520269393921
2013-08-23,2.146430015563965,2.103569984436035,2.128570079803467,2.1357100009918213,10813098.0,1.858520269393921
2013-08-26,2.1892900466918945,2.128570079803467,2.128570079803467,2.178570032119751,19050460.0,1.895817518234253
2013-08-27,2.2571399211883545,2.178570032119751,2.178570032119751,2.2357099056243896,30175362.0,1.945541501045227
2013-08-28,2.2357099056243896,2.1714301109313965,2.210710048675537,2.2035698890686035,26205410.0,1.9175724983215332
2013-08-29,2.2964301109313965,2.1928598880767822,2.200000047683716,2.2785699367523193,34486239.0,1.982838749885559
2013-08-30,2.339279890060425,2.2642900943756104,2.3178598880767822,2.282140016555786,38053232.0,1.985945463180542
2013-09-02,2.282140016555786,2.282140016555786,2.282140016555786,2.282140016555786,0.0,1.985945463180542
2013-09-03,2.282140016555786,2.282140016555786,2.282140016555786,2.282140016555786,0.0,1.985945463180542
2013-09-04,2.282140016555786,2.282140016555786,2.282140016555786,2.282140016555786,0.0,1.985945463180542
2013-09-05,2.282140016555786,2.282140016555786,2.282140016555786,2.282140016555786,0.0,1.985945463180542
2013-09-06,2.282140016555786,2.282140016555786,2.282140016555786,2.282140016555786,0.0,1.985945463180542
2013-09-09,2.5107100009918213,2.1857099533081055,2.25,2.5107100009918213,80935626.0,2.184849500656128
2013-09-10,2.6857099533081055,2.446429967880249,2.446429967880249,2.5642900466918945,64273174.0,2.231475830078125
2013-09-11,2.5821399688720703,2.482140064239502,2.535710096359253,2.503570079803467,27675961.0,2.1786365509033203
2013-09-12,2.585710048675537,2.4892799854278564,2.503570079803467,2.5464301109313965,26111372.0,2.2159337997436523
2013-09-13,2.5464301109313965,2.428570032119751,2.5250000953674316,2.478569984436035,19251716.0,2.156881332397461
2013-09-16,2.5428600311279297,2.450000047683716,2.4928600788116455,2.503570079803467,17742468.0,2.1786365509033203
2013-09-17,2.521430015563965,2.3642799854278564,2.4892799854278564,2.3857100009918213,22871380.0,2.076073169708252
2013-09-18,2.3892900943756104,2.325000047683716,2.3678600788116455,2.371429920196533,14591463.0,2.0636465549468994
2013-09-23,2.407140016555786,2.3642799854278564,2.371429920196533,2.396430015563965,11842395.0,2.085402011871338
2013-09-24,2.407140016555786,2.3142900466918945,2.3857100009918213,2.353569984436035,12648070.0,2.048104763031006
2013-09-25,2.464279890060425,2.3321399688720703,2.3499999046325684,2.424999952316284,24432654.0,2.1102638244628906
2013-09-26,2.4000000953674316,2.3142900466918945,2.392859935760498,2.321429967880249,18531391.0,2.0201358795166016
2013-09-27,2.496429920196533,2.3178598880767822,2.3321399688720703,2.4749999046325684,36522438.0,2.1537744998931885
2013-09-30,2.7214300632476807,2.521430015563965,2.532140016555786,2.7214300632476807,70863388.0,2.368220806121826
2013-10-08,2.9928600788116455,2.7035698890686035,2.7428600788116455,2.9928600788116455,111545014.0,2.6044225692749023
2013-10-09,3.035710096359253,2.907140016555786,3.035710096359253,3.0285699367523193,66702454.0,2.6354973316192627
2013-10-10,3.3321399688720703,2.967859983444214,3.0,3.282140016555786,102185958.0,2.8561575412750244
2013-10-11,3.378570079803467,3.1500000953674316,3.217859983444214,3.2750000953674316,49133501.0,2.8499441146850586
2013-10-14,3.342859983444214,3.1178600788116455,3.253570079803467,3.321429967880249,57039424.0,2.890347957611084
2013-10-15,3.4571399688720703,3.142859935760498,3.378570079803467,3.200000047683716,61552461.0,2.7846782207489014
2013-10-16,3.217859983444214,2.9571399688720703,3.1500000953674316,3.178570032119751,58763182.0,2.7660295963287354
2013-10-17,3.2214300632476807,3.0607099533081055,3.142859935760498,3.103569984436035,24984730.0,2.700763702392578
2013-10-18,3.214279890060425,3.0642900466918945,3.103569984436035,3.103569984436035,24176003.0,2.700763702392578
2013-10-21,3.1928598880767822,3.0107100009918213,3.0821399688720703,3.1821401119232178,25584857.0,2.7691361904144287
2013-10-22,3.321429967880249,3.1357100009918213,3.1857099533081055,3.2571399211883545,30427496.0,2.834401845932007
2013-10-23,3.299999952316284,2.9321401119232178,3.217859983444214,2.9321401119232178,33692240.0,2.5515832901000977
2013-10-24,2.9392900466918945,2.799999952316284,2.892859935760498,2.8642799854278564,22103023.0,2.492530584335327
2013-10-25,2.9035699367523193,2.785710096359253,2.853569984436035,2.803570032119751,22788239.0,2.439700126647949
2013-10-28,2.907140016555786,2.7785699367523193,2.8178598880767822,2.803570032119751,24869846.0,2.439700126647949
2013-10-29,2.821429967880249,2.5250000953674316,2.785710096359253,2.621429920196533,38975252.0,2.2811994552612305
2013-10-30,2.674999952316284,2.5571401119232178,2.5999999046325684,2.6535699367523193,26136138.0,2.3091681003570557
2013-10-31,2.875,2.6142799854278564,2.767859935760498,2.6642799377441406,42877620.0,2.318488121032715
2013-11-01,2.714279890060425,2.5607099533081055,2.607140064239502,2.6821401119232178,20921345.0,2.3340306282043457
2013-11-04,2.782140016555786,2.6392900943756104,2.678570032119751,2.7428600788116455,26108154.0,2.386869430541992
2013-11-05,2.835710048675537,2.696429967880249,2.732140064239502,2.8285698890686035,22373372.0,2.4614553451538086
2013-11-06,2.8892900943756104,2.746429920196533,2.8142900466918945,2.8071401119232178,30162154.0,2.4428067207336426
2013-11-07,2.825000047683716,2.717859983444214,2.785710096359253,2.7750000953674316,20094692.0,2.4148380756378174
2013-11-08,2.8464300632476807,2.6357100009918213,2.7750000953674316,2.6714301109313965,18674546.0,2.3247103691101074
2013-11-11,2.799999952316284,2.6178600788116455,2.6500000953674316,2.7571399211883545,19380152.0,2.3992960453033447
2013-11-12,2.803570032119751,2.717859983444214,2.7571399211883545,2.7571399211883545,9738192.0,2.3992960453033447
2013-11-13,2.7964301109313965,2.6357100009918213,2.785710096359253,2.642859935760498,14693436.0,2.2998483180999756
2013-11-14,2.6642799377441406,2.571429967880249,2.6535699367523193,2.6535699367523193,18243388.0,2.3091681003570557
2013-11-15,2.9178600311279297,2.6535699367523193,2.6535699367523193,2.8107099533081055,45271024.0,2.445913314819336
2013-11-18,3.071429967880249,2.8678600788116455,2.875,3.0071399211883545,47016233.0,2.616848945617676
2013-11-19,3.196429967880249,2.950000047683716,3.0071399211883545,3.0964300632476807,43544099.0,2.6945502758026123
2013-11-20,3.267859935760498,3.0071399211883545,3.0999999046325684,3.2071399688720703,34514519.0,2.790891408920288
2013-11-21,3.3607099056243896,3.0785698890686035,3.1714301109313965,3.1500000953674316,36820291.0,2.7411675453186035
2013-11-22,3.253570079803467,3.0392799377441406,3.125,3.1642799377441406,32393891.0,2.753594160079956
2013-11-25,3.267859935760498,3.071429967880249,3.1142799854278564,3.0785698890686035,35729999.0,2.6790082454681396
2013-11-26,3.0999999046325684,2.9392900466918945,3.085710048675537,2.9892799854278564,30643141.0,2.6013071537017822
2013-11-27,3.0250000953674316,2.960710048675537,2.9892799854278564,3.021430015563965,12468450.0,2.629284381866455
2013-11-28,3.232140064239502,2.9928600788116455,3.021430015563965,3.1535699367523193,30596106.0,2.7442739009857178
2013-11-29,3.1678600311279297,3.089279890060425,3.1392900943756104,3.107140064239502,11377898.0,2.7038702964782715
2013-12-02,3.0571401119232178,2.8285698890686035,3.0571401119232178,3.0428600311279297,29780483.0,2.647932767868042
2013-12-03,3.342859983444214,2.9535698890686035,3.0071399211883545,3.2249999046325684,43235693.0,2.8064332008361816
2013-12-04,3.3642799854278564,3.217859983444214,3.2214300632476807,3.2785699367523193,38886551.0,2.853050470352173
2013-12-05,3.342859983444214,3.196429967880249,3.2785699367523193,3.285710096359253,22956206.0,2.8592641353607178
2013-12-06,3.3178598880767822,3.2392799854278564,3.282140016555786,3.2571399211883545,12764105.0,2.834401845932007
2013-12-09,3.2928600311279297,3.1821401119232178,3.2571399211883545,3.2357099056243896,14976805.0,2.815753221511841
2013-12-10,3.5250000953674316,3.2035698890686035,3.2357099056243896,3.496429920196533,42124549.0,3.042634963989258
2013-12-11,3.6714301109313965,3.467859983444214,3.4749999046325684,3.532140016555786,44930289.0,3.0737104415893555
2013-12-12,3.674999952316284,3.464279890060425,3.535710096359253,3.503570079803467,23170481.0,3.0488481521606445
2013-12-13,3.575000047683716,3.428570032119751,3.5071399211883545,3.571429967880249,18291193.0,3.107900857925415
2013-12-16,3.6178600788116455,3.392859935760498,3.5785698890686035,3.410710096359253,25714152.0,2.968040704727173
2013-12-17,3.428570032119751,3.271430015563965,3.407140016555786,3.3107099533081055,18979007.0,2.881019353866577
2013-12-18,3.3678600788116455,3.271430015563965,3.321429967880249,3.285710096359253,15458097.0,2.8592641353607178
2013-12-19,3.335710048675537,3.142859935760498,3.3178598880767822,3.2035698890686035,20907314.0,2.7877845764160156
2013-12-20,3.2249999046325684,3.0,3.2035698890686035,3.0392799377441406,27590259.0,2.644817590713501
2013-12-23,3.125,2.9357099533081055,3.0607099533081055,3.071429967880249,19117207.0,2.672794818878174
2013-12-24,3.2750000953674316,3.071429967880249,3.142859935760498,3.160710096359253,27724236.0,2.7504875659942627
2013-12-25,3.2214300632476807,3.0785698890686035,3.128570079803467,3.2071399688720703,17500896.0,2.790891408920288
2013-12-26,3.2071399688720703,3.071429967880249,3.2035698890686035,3.092859983444214,11641476.0,2.691443681716919
2013-12-27,3.2249999046325684,3.092859983444214,3.2249999046325684,3.1178600788116455,12776391.0,2.7131991386413574
2013-12-30,3.1535699367523193,3.0250000953674316,3.1142799854278564,3.035710096359253,14225304.0,2.6417109966278076
2013-12-31,3.035710096359253,2.9178600311279297,3.0250000953674316,2.9892799854278564,24682826.0,2.6013071537017822
2014-01-02,3.0142900943756104,2.9571399688720703,2.967859983444214,2.996429920196533,15783930.0,2.6075291633605957
2014-01-03,3.0107100009918213,2.857140064239502,2.996429920196533,2.946429967880249,14746412.0,2.564018487930298
2014-01-06,2.928570032119751,2.746429920196533,2.928570032119751,2.75,27357646.0,2.393082857131958
2014-01-07,2.839279890060425,2.700000047683716,2.732140064239502,2.753570079803467,8702814.0,2.3961894512176514
2014-01-08,2.8285698890686035,2.660710096359253,2.7571399211883545,2.674999952316284,13692431.0,2.3278167247772217
2014-01-09,2.753570079803467,2.5999999046325684,2.6678600311279297,2.607140064239502,24033147.0,2.2687642574310303
2014-01-10,2.6857099533081055,2.589279890060425,2.5999999046325684,2.6142799854278564,21474191.0,2.274977684020996
2014-01-13,2.714279890060425,2.6107099056243896,2.628570079803467,2.674999952316284,14283012.0,2.3278167247772217
2014-01-14,2.732140064239502,2.646430015563965,2.674999952316284,2.7214300632476807,18525752.0,2.368220806121826
2014-01-15,2.7214300632476807,2.6714301109313965,2.714279890060425,2.6928598880767822,10557092.0,2.3433585166931152
2014-01-16,2.767859935760498,2.6678600311279297,2.696429967880249,2.746429920196533,13971767.0,2.3899760246276855
2014-01-17,2.732140064239502,2.646430015563965,2.732140064239502,2.696429967880249,12601220.0,2.3464653491973877
2014-01-20,2.714279890060425,2.646430015563965,2.674999952316284,2.678570032119751,5423331.0,2.330923318862915
2014-01-21,2.842859983444214,2.674999952316284,2.6892900466918945,2.8178598880767822,20636716.0,2.4521350860595703
2014-01-22,3.0999999046325684,2.8321399688720703,2.8321399688720703,3.0999999046325684,46219656.0,2.6976568698883057
2014-01-23,3.2428600788116455,3.035710096359253,3.160710096359253,3.125,48661452.0,2.719412088394165
2014-01-24,3.392859935760498,2.9714300632476807,3.0642900466918945,3.1928598880767822,70498265.0,2.7784647941589355
2014-01-27,3.214279890060425,3.1107099056243896,3.160710096359253,3.1678600311279297,20400335.0,2.756709337234497
2014-01-28,3.214279890060425,3.089279890060425,3.160710096359253,3.142859935760498,12274592.0,2.7349541187286377
2014-01-29,3.2750000953674316,3.107140064239502,3.1142799854278564,3.2428600788116455,21704975.0,2.8219754695892334
2014-01-30,3.214279890060425,3.1178600788116455,3.214279890060425,3.157140016555786,14307666.0,2.7473809719085693
2014-02-07,3.2035698890686035,2.982140064239502,3.121429920196533,3.200000047683716,37274515.0,2.7846782207489014
2014-02-10,3.521430015563965,3.196429967880249,3.214279890060425,3.521430015563965,56698821.0,3.0643904209136963
2014-02-11,3.603569984436035,3.428570032119751,3.4857099056243896,3.5464301109313965,37566200.0,3.0861456394195557
2014-02-12,3.892859935760498,3.503570079803467,3.5428600311279297,3.674999952316284,50314129.0,3.198028802871704
2014-02-13,3.8464300632476807,3.5678598880767822,3.6535699367523193,3.710710048675537,40491049.0,3.2291040420532227
2014-02-14,3.8821399211883545,3.571429967880249,3.746429920196533,3.8285698890686035,36445410.0,3.331667184829712
2014-02-17,3.875,3.7357099056243896,3.8285698890686035,3.8642799854278564,30773895.0,3.3627424240112305
2014-02-18,3.857140064239502,3.589279890060425,3.857140064239502,3.7750000953674316,41398660.0,3.2850501537323
2014-02-19,3.946429967880249,3.642859935760498,3.728569984436035,3.878570079803467,47518732.0,3.3751776218414307
2014-02-20,4.064280033111572,3.6107099056243896,4.0,3.642859935760498,65002859.0,3.1700599193573
2014-02-21,3.746429920196533,3.4214301109313965,3.6500000953674316,3.5250000953674316,48064805.0,3.0674967765808105
2014-02-24,3.467859983444214,3.1714301109313965,3.467859983444214,3.1714301109313965,80575546.0,2.7598161697387695
2014-02-25,3.335710048675537,3.0821399688720703,3.1857099533081055,3.217859983444214,62297536.0,2.800220012664795
2014-02-26,3.196429967880249,3.049999952316284,3.178570032119751,3.1535699367523193,26558646.0,2.7442739009857178
2014-02-27,3.2035698890686035,3.017859935760498,3.1535699367523193,3.0250000953674316,30451064.0,2.6323909759521484
2014-02-28,3.125,2.9392900466918945,3.0285699367523193,3.1142799854278564,21337148.0,2.7100837230682373
2014-03-03,3.1928598880767822,3.0107100009918213,3.0964300632476807,3.178570032119751,27820895.0,2.7660295963287354
2014-03-04,3.1928598880767822,3.0607099533081055,3.160710096359253,3.0642900466918945,29232173.0,2.666581630706787
2014-03-05,3.1142799854278564,3.0464301109313965,3.071429967880249,3.0678598880767822,17340786.0,2.6696882247924805
2014-03-06,3.2428600788116455,2.9892799854278564,3.0678598880767822,3.1714301109313965,36798622.0,2.7598161697387695
2014-03-07,3.1928598880767822,3.035710096359253,3.1892900466918945,3.049999952316284,30518997.0,2.654146432876587
2014-03-10,3.0071399211883545,2.803570032119751,3.0,2.8107099533081055,28010228.0,2.445913314819336
2014-03-11,2.964279890060425,2.785710096359253,2.785710096359253,2.896430015563965,34666926.0,2.5205078125
2014-03-12,3.0071399211883545,2.8464300632476807,2.871429920196533,2.9178600311279297,23081931.0,2.539156198501587
2014-03-13,2.982140064239502,2.8857100009918213,2.9178600311279297,2.907140016555786,14330526.0,2.529827833175659
2014-03-14,2.9214301109313965,2.821429967880249,2.9000000953674316,2.8678600788116455,17527367.0,2.4956459999084473
2014-03-17,3.092859983444214,2.8607099056243896,2.8857100009918213,3.071429967880249,31186372.0,2.672794818878174
2014-03-18,3.146430015563965,3.003570079803467,3.0999999046325684,3.0964300632476807,22219587.0,2.6945502758026123
2014-03-19,3.375,3.0,3.071429967880249,3.25,43654242.0,2.82818865776062
2014-03-20,3.464279890060425,3.1821401119232178,3.25,3.196429967880249,48751449.0,2.781571388244629
2014-03-21,3.3499999046325684,3.1107099056243896,3.142859935760498,3.3107099533081055,38134504.0,2.881019353866577
2014-03-24,3.424999952316284,3.2928600311279297,3.339279890060425,3.357140064239502,36364955.0,2.9214231967926025
2014-03-25,3.392859935760498,3.271430015563965,3.357140064239502,3.285710096359253,18537416.0,2.8592641353607178
2014-03-26,3.321429967880249,3.214279890060425,3.285710096359253,3.2357099056243896,23724103.0,2.815753221511841
2014-03-27,3.4035699367523193,3.1857099533081055,3.214279890060425,3.3464300632476807,34862016.0,2.9121034145355225
2014-03-28,3.482140064239502,3.2892799377441406,3.2892799377441406,3.424999952316284,43931627.0,2.980475902557373
2014-03-31,3.482140064239502,3.285710096359253,3.4392900466918945,3.321429967880249,25707315.0,2.890347957611084
2014-04-01,3.4214301109313965,3.2571399211883545,3.299999952316284,3.339279890060425,18647050.0,2.90588116645813
2014-04-02,3.5642900466918945,3.299999952316284,3.299999952316284,3.496429920196533,48093575.0,3.042634963989258
2014-04-03,3.4928600788116455,3.378570079803467,3.4928600788116455,3.407140016555786,18726094.0,2.9649341106414795
2014-04-04,3.424999952316284,3.321429967880249,3.4000000953674316,3.371429920196533,13881445.0,2.9338583946228027
2014-04-08,3.407140016555786,3.339279890060425,3.3499999046325684,3.4000000953674316,13862102.0,2.9587206840515137
2014-04-09,3.428570032119751,3.3142900466918945,3.410710096359253,3.342859983444214,18005377.0,2.90899658203125
2014-04-10,3.3678600788116455,3.2892799377441406,3.353569984436035,3.321429967880249,14176559.0,2.890347957611084
2014-04-11,3.321429967880249,3.228569984436035,3.321429967880249,3.2428600788116455,14112887.0,2.8219754695892334
2014-04-14,3.2928600311279297,3.2392799854278564,3.2428600788116455,3.2750000953674316,9121170.0,2.8499441146850586
2014-04-15,3.375,3.2607100009918213,3.282140016555786,3.299999952316284,15251756.0,2.871699333190918
2014-04-16,3.410710096359253,3.2892799377441406,3.303570032119751,3.407140016555786,20140047.0,2.9649341106414795
2014-04-17,3.4392900466918945,3.342859983444214,3.4178600311279297,3.3607099056243896,11803548.0,2.924529552459717
2014-04-18,3.3464300632476807,3.25,3.3464300632476807,3.2785699367523193,15730610.0,2.853050470352173
2014-04-21,3.2892799377441406,3.196429967880249,3.25,3.2071399688720703,11479006.0,2.790891408920288
2014-04-22,3.2392799854278564,3.085710048675537,3.214279890060425,3.178570032119751,13959862.0,2.7660295963287354
2014-04-23,3.1821401119232178,3.0999999046325684,3.1642799377441406,3.125,8577536.0,2.719412088394165
2014-04-24,3.282140016555786,3.107140064239502,3.125,3.1892900466918945,16961756.0,2.775357961654663
2014-04-25,3.217859983444214,3.0285699367523193,3.178570032119751,3.075000047683716,10981118.0,2.6759018898010254
2014-04-28,3.196429967880249,3.0285699367523193,3.071429967880249,3.0285699367523193,16529727.0,2.6354973316192627
2014-04-29,3.092859983444214,2.9749999046325684,3.0142900943756104,3.035710096359253,10511804.0,2.6417109966278076
2014-04-30,3.128570079803467,3.0464301109313965,3.0642900466918945,3.1142799854278564,11787717.0,2.7100837230682373
2014-05-05,3.160710096359253,3.0571401119232178,3.089279890060425,3.146430015563965,6342375.0,2.738060712814331
2014-05-06,3.2214300632476807,3.1321399211883545,3.1500000953674316,3.217859983444214,8280974.0,2.800220012664795
2014-05-07,3.282140016555786,3.142859935760498,3.1892900466918945,3.232140064239502,18532589.0,2.8126468658447266
2014-05-08,3.2785699367523193,3.2071399688720703,3.210710048675537,3.25,7839238.0,2.82818865776062
2014-05-09,3.246429920196533,3.1357100009918213,3.246429920196533,3.1535699367523193,7138339.0,2.7442739009857178
2014-05-12,3.2035698890686035,3.0964300632476807,3.1535699367523193,3.157140016555786,13440848.0,2.7473809719085693
2014-05-13,3.2785699367523193,3.1357100009918213,3.146430015563965,3.2750000953674316,15428386.0,2.8499441146850586
2014-05-14,3.3892900943756104,3.2892799377441406,3.321429967880249,3.3178598880767822,18958581.0,2.8872413635253906
2014-05-15,3.3607099056243896,3.267859935760498,3.282140016555786,3.3178598880767822,13196072.0,2.8872413635253906
2014-05-16,3.3464300632476807,3.285710096359253,3.3107099533081055,3.321429967880249,6989931.0,2.890347957611084
2014-05-19,3.3107099533081055,3.1357100009918213,3.3107099533081055,3.160710096359253,14483400.0,2.7504875659942627
2014-05-20,3.1928598880767822,3.125,3.160710096359253,3.1535699367523193,8488936.0,2.7442739009857178
2014-05-21,3.1642799377441406,3.053570032119751,3.125,3.1642799377441406,5489299.0,2.753594160079956
2014-05-22,3.210710048675537,3.121429920196533,3.1321399211883545,3.121429920196533,6338892.0,2.7163054943084717
2014-05-23,3.2249999046325684,3.121429920196533,3.1392900943756104,3.196429967880249,9061449.0,2.781571388244629
2014-05-26,3.232140064239502,3.174999952316284,3.1892900466918945,3.1928598880767822,6377803.0,2.7784647941589355
2014-05-27,3.2071399688720703,3.1500000953674316,3.1821401119232178,3.1535699367523193,5061274.0,2.7442739009857178
2014-05-28,3.2249999046325684,3.121429920196533,3.1535699367523193,3.217859983444214,8601247.0,2.800220012664795
2014-05-29,3.2571399211883545,3.146430015563965,3.214279890060425,3.157140016555786,6450847.0,2.7473809719085693
2014-05-30,3.1678600311279297,3.075000047683716,3.146430015563965,3.121429920196533,7789110.0,2.7163054943084717
2014-06-03,3.121429920196533,3.0428600311279297,3.121429920196533,3.0607099533081055,10674941.0,2.663466453552246
2014-06-04,3.0607099533081055,2.9392900466918945,3.0607099533081055,2.950000047683716,13136356.0,2.5671253204345703
2014-06-05,2.9892799854278564,2.9428598880767822,2.9571399688720703,2.964279890060425,14975240.0,2.5795516967773438
2014-06-06,2.9857099056243896,2.9035699367523193,2.978569984436035,2.924999952316284,5649543.0,2.545369863510132
2014-06-09,2.9749999046325684,2.9035699367523193,2.9142799377441406,2.9142799377441406,7955189.0,2.536041021347046
2014-06-10,2.964279890060425,2.8678600788116455,2.924999952316284,2.9535698890686035,9622286.0,2.5702319145202637
2014-06-11,2.9535698890686035,2.9142799377441406,2.9535698890686035,2.946429967880249,4042374.0,2.564018487930298
2014-06-12,2.9535698890686035,2.8821399211883545,2.9535698890686035,2.892859935760498,5403843.0,2.5174009799957275
2014-06-13,2.928570032119751,2.892859935760498,2.896430015563965,2.928570032119751,4133679.0,2.548476457595825
2014-06-16,2.967859983444214,2.9321401119232178,2.9357099533081055,2.950000047683716,8241825.0,2.5671253204345703
2014-06-17,2.982140064239502,2.9357099533081055,2.950000047683716,2.967859983444214,8035361.0,2.582667350769043
2014-06-18,2.9928600788116455,2.896430015563965,2.9928600788116455,2.910710096359253,10187217.0,2.5329349040985107
2014-06-19,2.910710096359253,2.8178598880767822,2.9035699367523193,2.835710048675537,11132102.0,2.4676687717437744
2014-06-20,2.8499999046325684,2.7892799377441406,2.8285698890686035,2.8178598880767822,12851255.0,2.4521350860595703
2014-06-23,2.8464300632476807,2.7928600311279297,2.821429967880249,2.8142900466918945,5240379.0,2.449028730392456
2014-06-24,2.835710048675537,2.799999952316284,2.8285698890686035,2.8142900466918945,6145288.0,2.449028730392456
2014-06-25,2.8464300632476807,2.799999952316284,2.8178598880767822,2.8071401119232178,7469408.0,2.4428067207336426
2014-06-26,2.8464300632476807,2.8071401119232178,2.8107099533081055,2.835710048675537,6713078.0,2.4676687717437744
2014-06-27,2.907140016555786,2.8142900466918945,2.8499999046325684,2.9000000953674316,11958556.0,2.5236146450042725
2014-06-30,3.0071399211883545,2.910710096359253,2.9214301109313965,2.9928600788116455,16822971.0,2.6044225692749023
2014-07-01,3.0107100009918213,2.892859935760498,2.964279890060425,2.9392900466918945,7748549.0,2.557805299758911
2014-07-02,2.964279890060425,2.896430015563965,2.928570032119751,2.9535698890686035,5527102.0,2.5702319145202637
2014-07-03,2.960710048675537,2.9000000953674316,2.9571399688720703,2.9392900466918945,8143598.0,2.557805299758911
2014-07-04,2.9571399688720703,2.8892900943756104,2.9321401119232178,2.9178600311279297,9966866.0,2.539156198501587
2014-07-07,2.960710048675537,2.8678600788116455,2.9142799377441406,2.910710096359253,8984724.0,2.5329349040985107
2014-07-08,2.967859983444214,2.892859935760498,2.9035699367523193,2.950000047683716,14958465.0,2.5671253204345703
2014-07-09,2.9749999046325684,2.8821399211883545,2.960710048675537,2.8821399211883545,11687564.0,2.5080723762512207
2014-07-10,2.910710096359253,2.8642799854278564,2.8642799854278564,2.8857100009918213,6086203.0,2.511179208755493
2014-07-11,2.978569984436035,2.8892900943756104,2.8892900943756104,2.9535698890686035,12538584.0,2.5702319145202637
2014-07-14,2.996429920196533,2.892859935760498,2.9571399688720703,2.9714300632476807,8455935.0,2.5857737064361572
2014-07-15,2.9714300632476807,2.9142799377441406,2.960710048675537,2.946429967880249,6493443.0,2.564018487930298
2014-07-16,3.121429920196533,2.9535698890686035,2.9535698890686035,3.092859983444214,33771122.0,2.691443681716919
2014-07-17,3.128570079803467,3.0571401119232178,3.0964300632476807,3.089279890060425,16935077.0,2.6883280277252197
2014-07-18,3.339279890060425,3.053570032119751,3.0642900466918945,3.253570079803467,39637556.0,2.8312952518463135
2014-07-21,3.303570032119751,3.2428600788116455,3.2607100009918213,3.282140016555786,15117782.0,2.8561575412750244
2014-07-22,3.375,3.246429920196533,3.246429920196533,3.3107099533081055,20730262.0,2.881019353866577
2014-07-23,3.3857100009918213,3.2928600311279297,3.3142900466918945,3.2964301109313965,12869172.0,2.8685925006866455
2014-07-24,3.589279890060425,3.285710096359253,3.2928600311279297,3.446429967880249,28848881.0,2.99912428855896
2014-07-25,3.571429967880249,3.446429967880249,3.571429967880249,3.496429920196533,15884181.0,3.042634963989258
2014-07-28,3.6178600788116455,3.4321401119232178,3.5,3.5607099533081055,21346900.0,3.0985724925994873
2014-07-29,3.8642799854278564,3.5,3.6142799854278564,3.8464300632476807,40564902.0,3.3472092151641846
2014-07-30,3.839279890060425,3.6392900943756104,3.8142900466918945,3.657140016555786,38872685.0,3.1824867725372314
2014-07-31,3.732140064239502,3.5285699367523193,3.6821401119232178,3.6357100009918213,21921200.0,3.1638381481170654
2014-08-01,3.6178600788116455,3.5107100009918213,3.5964300632476807,3.532140016555786,18025991.0,3.0737104415893555
2014-08-04,3.621429920196533,3.5285699367523193,3.5571401119232178,3.607140064239502,19745014.0,3.1389760971069336
2014-08-05,3.642859935760498,3.5071399211883545,3.5785698890686035,3.575000047683716,12862592.0,3.1110076904296875
2014-08-06,3.6714301109313965,3.5678598880767822,3.625,3.6321399211883545,19229176.0,3.160731315612793
2014-08-07,3.6642799377441406,3.5642900466918945,3.621429920196533,3.571429967880249,9037310.0,3.107900857925415
2014-08-08,3.575000047683716,3.517859935760498,3.571429967880249,3.535710096359253,13295926.0,3.076817035675049
2014-08-11,3.5964300632476807,3.535710096359253,3.5392799377441406,3.592859983444214,12555166.0,3.12654972076416
2014-08-12,3.7357099056243896,3.589279890060425,3.5964300632476807,3.714279890060425,21643207.0,3.232210636138916
2014-08-13,3.75,3.642859935760498,3.714279890060425,3.696429967880249,15474695.0,3.21667742729187
2014-08-14,3.767859935760498,3.6821401119232178,3.696429967880249,3.696429967880249,9333234.0,3.21667742729187
2014-08-15,3.924999952316284,3.6821401119232178,3.6821401119232178,3.8678600788116455,21452695.0,3.3658576011657715
2014-08-18,3.8499999046325684,3.75,3.835710048675537,3.7928600311279297,24660647.0,3.3005921840667725
2014-08-19,3.799999952316284,3.7071399688720703,3.7892799377441406,3.7642900943756104,15333256.0,3.2757301330566406
2014-08-20,3.875,3.7035698890686035,3.8142900466918945,3.7249999046325684,15464999.0,3.241539239883423
2014-08-21,3.767859935760498,3.628570079803467,3.7249999046325684,3.696429967880249,12913527.0,3.21667742729187
2014-08-22,3.746429920196533,3.6642799377441406,3.700000047683716,3.6892900466918945,8697399.0,3.2104642391204834
2014-08-25,3.8321399688720703,3.678570032119751,3.6928598880767822,3.7892799377441406,19576015.0,3.2974765300750732
2014-08-26,3.825000047683716,3.6928598880767822,3.785710096359253,3.700000047683716,12393166.0,3.2197840213775635
2014-08-27,3.7249999046325684,3.575000047683716,3.714279890060425,3.6357100009918213,11011280.0,3.1638381481170654
2014-08-28,3.7071399688720703,3.5571401119232178,3.5642900466918945,3.5999999046325684,7660559.0,3.3151276111602783
2014-08-29,3.6678600311279297,3.5642900466918945,3.5964300632476807,3.625,9772935.0,3.338149309158325
2014-09-01,3.678570032119751,3.603569984436035,3.621429920196533,3.6392900943756104,12512679.0,3.351308584213257
2014-09-02,3.8499999046325684,3.7035698890686035,3.75,3.728569984436035,25645107.0,3.4335238933563232
2014-09-03,3.9178600311279297,3.696429967880249,3.696429967880249,3.8607099056243896,37071546.0,3.5552072525024414
2014-09-04,3.946429967880249,3.821429967880249,3.875,3.8892900943756104,25018148.0,3.581526041030884
2014-09-05,3.9892799854278564,3.857140064239502,3.9428598880767822,3.9357099533081055,16883669.0,3.624272584915161
2014-09-09,3.960710048675537,3.857140064239502,3.9321401119232178,3.878570079803467,12033560.0,3.5716543197631836
2014-09-10,3.878570079803467,3.7428600788116455,3.878570079803467,3.8107099533081055,16180976.0,3.5091638565063477
2014-09-11,3.8857100009918213,3.767859935760498,3.803570032119751,3.8107099533081055,17725850.0,3.5091638565063477
2014-09-12,3.8464300632476807,3.785710096359253,3.7928600311279297,3.835710048675537,11550019.0,3.5321857929229736
2014-09-15,3.8321399688720703,3.732140064239502,3.821429967880249,3.7964301109313965,24119956.0,3.49601411819458
2014-09-16,3.7928600311279297,3.585710048675537,3.782140016555786,3.607140064239502,17371684.0,3.321702718734741
2014-09-17,3.6357100009918213,3.5285699367523193,3.607140064239502,3.5999999046325684,13167422.0,3.3151276111602783
2014-09-18,3.603569984436035,3.549999952316284,3.5999999046325684,3.592859983444214,10390262.0,3.3085525035858154
2014-09-19,3.7035698890686035,3.589279890060425,3.5964300632476807,3.660710096359253,12011902.0,3.3710336685180664
2014-09-22,3.8857100009918213,3.6107099056243896,3.6535699367523193,3.8285698890686035,30493803.0,3.5256104469299316
2014-09-23,3.825000047683716,3.7035698890686035,3.785710096359253,3.821429967880249,20977670.0,3.519035816192627
2014-09-24,3.857140064239502,3.753570079803467,3.8071401119232178,3.8285698890686035,12025946.0,3.5256104469299316
2014-09-25,3.875,3.803570032119751,3.839279890060425,3.8107099533081055,12291179.0,3.5091638565063477
2014-09-26,3.821429967880249,3.746429920196533,3.821429967880249,3.7785699367523193,10437414.0,3.479567050933838
2014-09-29,3.8178598880767822,3.7392799854278564,3.7892799377441406,3.753570079803467,11419254.0,3.45654559135437
2014-09-30,3.7892799377441406,3.7428600788116455,3.7607100009918213,3.767859935760498,6960912.0,3.4697046279907227
2014-10-08,3.928570032119751,3.7928600311279297,3.892859935760498,3.8142900466918945,20832576.0,3.512460708618164
2014-10-09,3.878570079803467,3.785710096359253,3.821429967880249,3.8321399688720703,15896784.0,3.528898239135742
2014-10-10,4.003570079803467,3.799999952316284,3.825000047683716,3.960710048675537,30787394.0,3.647294282913208
2014-10-13,4.014289855957031,3.9035699367523193,3.9571399688720703,3.964279890060425,18122756.0,3.6505815982818604
2014-10-14,3.9571399688720703,3.8642799854278564,3.9571399688720703,3.878570079803467,15790969.0,3.5716543197631836
2014-10-15,4.142859935760498,3.821429967880249,3.875,4.089280128479004,27701189.0,3.765690326690674
2014-10-16,4.153570175170898,4.010709762573242,4.053569793701172,4.028570175170898,17077771.0,3.7097842693328857
2014-10-17,4.121429920196533,3.878570079803467,4.028570175170898,4.021430015563965,20689813.0,3.703209161758423
2014-10-20,4.089280128479004,3.946429967880249,4.0464301109313965,4.028570175170898,13716010.0,3.7097842693328857
2014-10-21,4.071430206298828,3.982140064239502,4.050000190734863,4.0,6674701.0,3.6834752559661865
2014-10-22,3.9928600788116455,3.785710096359253,3.9857099056243896,3.825000047683716,14601162.0,3.5223231315612793
2014-10-23,3.7928600311279297,3.589279890060425,3.7928600311279297,3.6821401119232178,18674619.0,3.390768051147461
2014-10-24,3.710710048675537,3.6357100009918213,3.674999952316284,3.6678600311279297,7115950.0,3.3776180744171143
2014-10-27,3.8071401119232178,3.6178600788116455,3.6714301109313965,3.7642900943756104,11654809.0,3.4664173126220703
2014-10-28,4.121429920196533,3.7571399211883545,3.7571399211883545,4.096429824829102,38373288.0,3.7722742557525635
2014-10-29,4.507140159606934,4.050000190734863,4.071430206298828,4.464280128479004,59789130.0,4.111015796661377
2014-10-30,4.664289951324463,4.353569984436035,4.392859935760498,4.596429824829102,50374606.0,4.232708930969238
2014-10-31,4.714280128479004,4.400000095367432,4.589280128479004,4.460710048675537,33811472.0,4.107728958129883
2014-11-03,4.625,4.432139873504639,4.45713996887207,4.525000095367432,20370056.0,4.16693115234375
2014-11-04,4.607140064239502,4.464280128479004,4.517859935760498,4.464280128479004,20037161.0,4.111015796661377
2014-11-05,4.678569793701172,4.392859935760498,4.442860126495361,4.617859840393066,23040200.0,4.252443313598633
2014-11-06,4.910709857940674,4.589280128479004,4.589280128479004,4.785709857940674,22296540.0,4.407011032104492
2014-11-07,4.946430206298828,4.714280128479004,4.785709857940674,4.942860126495361,23908687.0,4.5517258644104
2014-11-10,5.221429824829102,4.821430206298828,5.142859935760498,4.946430206298828,34064312.0,4.555013179779053
2014-11-11,5.050000190734863,4.717860221862793,4.9357099533081055,4.964280128479004,32784931.0,4.571450710296631
2014-11-12,5.117859840393066,4.885709762573242,4.900000095367432,4.964280128479004,22529399.0,4.571450710296631
2014-11-13,5.160709857940674,4.932139873504639,4.932139873504639,5.103569984436035,34494488.0,4.699718475341797
2014-11-14,5.142859935760498,4.83213996887207,5.074999809265137,4.928569793701172,25312050.0,4.5385661125183105
2014-11-17,5.139289855957031,4.857140064239502,4.960710048675537,5.0607099533081055,18725607.0,4.660249710083008
2014-11-18,5.314280033111572,5.0,5.071430206298828,5.242859840393066,31184213.0,4.827986240386963
2014-11-19,5.214280128479004,5.099999904632568,5.178569793701172,5.139289855957031,13645086.0,4.732611656188965
2014-11-20,5.160709857940674,4.785709857940674,5.160709857940674,4.903570175170898,30677833.0,4.515544891357422
2014-11-21,5.392859935760498,4.871429920196533,4.885709762573242,5.392859935760498,45232283.0,4.966115951538086
2014-11-24,5.932139873504639,5.6714301109313965,5.714280128479004,5.932139873504639,44615463.0,5.4627227783203125
2014-11-25,6.278570175170898,5.83213996887207,6.196430206298828,6.089280128479004,70152143.0,5.607428073883057
2014-11-26,6.25,5.9214301109313965,6.125,6.221429824829102,49804809.0,5.72912073135376
2014-11-27,6.25,5.971429824829102,6.214280128479004,6.0607099533081055,40262275.0,5.581119060516357
2014-11-28,6.510709762573242,5.900000095367432,5.985710144042969,6.278570175170898,44817021.0,5.781739711761475
2014-12-01,6.346429824829102,5.8285698890686035,6.160709857940674,6.117859840393066,40205208.0,5.633746147155762
2014-12-02,6.728569984436035,5.949999809265137,6.067860126495361,6.728569984436035,38483715.0,6.196130275726318
2014-12-03,7.400000095367432,6.553569793701172,6.964280128479004,6.875,68911197.0,6.330973148345947
2014-12-04,7.4214301109313965,6.842860221862793,6.878570079803467,7.285709857940674,45981457.0,6.709183216094971
2014-12-05,8.014289855957031,6.928569793701172,7.285709857940674,7.903570175170898,60418080.0,7.278151035308838
2014-12-08,8.692859649658203,8.071430206298828,8.071430206298828,8.675000190734863,54195408.0,7.988536834716797
2014-12-09,9.160710334777832,7.807139873504639,8.571430206298828,7.8285698890686035,89389658.0,7.2090864181518555
2014-12-10,8.610710144042969,7.589280128479004,7.625,8.610710144042969,70023038.0,7.929333686828613
2014-12-11,9.096429824829102,8.324999809265137,8.5,8.907139778137207,52933451.0,8.202306747436523
2014-12-12,8.892860412597656,8.214280128479004,8.678569793701172,8.489290237426758,31182258.0,7.817522048950195
2014-12-15,8.821430206298828,7.857140064239502,8.814290046691895,8.067859649658203,45766694.0,7.429440498352051
2014-12-16,8.29286003112793,7.646430015563965,7.724999904632568,8.257140159606934,46480019.0,7.603742599487305
2014-12-17,8.482139587402344,7.971429824829102,8.210709571838379,8.271430015563965,38217208.0,7.6169023513793945
2014-12-18,8.610710144042969,7.95713996887207,8.385709762573242,8.017860412597656,43549262.0,7.383397579193115
2014-12-19,8.100000381469727,7.217860221862793,8.100000381469727,7.471429824829102,56987660.0,6.880207061767578
2014-12-22,7.446430206298828,6.724999904632568,7.446430206298828,6.724999904632568,38632202.0,6.192842960357666
2014-12-23,6.724999904632568,6.724999904632568,6.724999904632568,6.724999904632568,0.0,6.192842960357666
2014-12-24,7.064280033111572,6.428569793701172,6.607140064239502,6.896430015563965,39539858.0,6.350707054138184
2014-12-25,7.1714301109313965,6.642859935760498,6.785709857940674,6.974999904632568,32088210.0,6.423059940338135
2014-12-26,7.428569793701172,6.846429824829102,7.050000190734863,7.357140064239502,35761154.0,6.774960994720459
2014-12-29,7.971429824829102,7.2392802238464355,7.4892802238464355,7.839280128479004,48148483.0,7.2189483642578125
2014-12-30,7.964280128479004,7.553569793701172,7.839280128479004,7.625,23977273.0,7.02162504196167
2014-12-31,8.064290046691895,7.142859935760498,7.735710144042969,7.857140064239502,35497364.0,7.2353949546813965
2015-01-05,8.392860412597656,7.878570079803467,8.057140350341797,7.882140159606934,41079724.0,7.258416652679443
2015-01-06,7.785709857940674,7.107140064239502,7.510709762573242,7.317860126495361,41314011.0,6.7387895584106445
2015-01-07,7.378570079803467,7.017859935760498,7.214280128479004,7.139289855957031,27756019.0,6.5743489265441895
2015-01-08,7.25,6.95713996887207,7.242859840393066,7.007140159606934,18087711.0,6.4526567459106445
2015-01-09,7.321430206298828,6.925000190734863,7.039289951324463,7.074999809265137,25252452.0,6.515146732330322
2015-01-12,7.071430206298828,6.5,7.071430206298828,6.782139778137207,15556752.0,6.2454609870910645
2015-01-13,7.2035698890686035,6.678569793701172,6.735710144042969,7.175000190734863,18868175.0,6.607234001159668
2015-01-14,7.714280128479004,7.178569793701172,7.3285698890686035,7.221429824829102,24531306.0,6.649989128112793
2015-01-15,7.517859935760498,6.964280128479004,7.142859935760498,7.321430206298828,18221221.0,6.742076873779297
2015-01-16,7.907139778137207,7.339280128479004,7.339280128479004,7.75,41082277.0,7.136733055114746
2015-01-19,7.592860221862793,7.0464301109313965,7.4214301109313965,7.107140064239502,21957709.0,6.544743537902832
2015-01-20,7.496429920196533,7.1142802238464355,7.1142802238464355,7.492859840393066,19426962.0,6.899940490722656
2015-01-21,8.125,7.5,7.657139778137207,7.949999809265137,43276542.0,7.320907115936279
2015-01-22,8.33213996887207,7.814280033111572,7.949999809265137,8.035710334777832,24358028.0,7.399834632873535
2015-01-23,8.392860412597656,7.75,8.014289855957031,8.196430206298828,28899981.0,7.547837257385254
2015-01-26,8.342860221862793,8.071430206298828,8.228569984436035,8.210709571838379,17468007.0,7.560986518859863
2015-01-27,8.210709571838379,7.678569793701172,8.182140350341797,7.91786003112793,26287296.0,7.2913103103637695
2015-01-28,7.9214301109313965,7.642859935760498,7.892859935760498,7.778570175170898,19466804.0,7.1630425453186035
2015-01-29,8.357139587402344,7.6142802238464355,7.7035698890686035,8.310709953308105,34437757.0,7.653073787689209
2015-01-30,9.089280128479004,8.178569793701172,8.296429634094238,8.821430206298828,49682026.0,8.123379707336426
2015-02-02,9.085709571838379,8.396430015563965,8.571430206298828,8.846429824829102,35091898.0,8.146401405334473
2015-02-03,9.050000190734863,8.610710144042969,8.846429824829102,9.014289855957031,23865979.0,8.300978660583496
2015-02-04,9.785710334777832,9.214280128479004,9.464280128479004,9.453570365905762,43112946.0,8.705497741699219
2015-02-05,9.928569793701172,8.678569793701172,9.928569793701172,9.210709571838379,90531450.0,8.481854438781738
2015-02-06,8.964280128479004,8.607139587402344,8.964280128479004,8.796429634094238,45732783.0,8.100357055664062
2015-02-09,8.735710144042969,8.328570365905762,8.699999809265137,8.489290237426758,22172133.0,7.817522048950195
2015-02-10,9.024999618530273,8.646430015563965,8.678569793701172,8.746430397033691,26570650.0,8.054315567016602
2015-02-11,9.267860412597656,8.839280128479004,8.857139587402344,8.978569984436035,30305954.0,8.268085479736328
2015-02-12,9.135709762573242,8.814290046691895,8.814290046691895,8.885709762573242,18638586.0,8.182573318481445
2015-02-13,9.235710144042969,8.642860412597656,8.928569793701172,9.007140159606934,48223596.0,8.294394493103027
2015-02-16,9.210709571838379,8.910710334777832,9.007140159606934,9.160710334777832,22764313.0,8.435812950134277
2015-02-17,9.821430206298828,9.199999809265137,9.25,9.796429634094238,37881001.0,9.021225929260254
2015-02-25,10.142900466918945,9.635709762573242,10.053600311279297,9.742859840393066,29918109.0,8.971895217895508
2015-02-26,10.0,9.53927993774414,9.646430015563965,9.717860221862793,19731457.0,8.948874473571777
2015-02-27,9.75,9.460709571838379,9.642860412597656,9.53927993774414,22755770.0,8.784425735473633
2015-03-02,9.764289855957031,9.264289855957031,9.764289855957031,9.410710334777832,35897461.0,8.66602897644043
2015-03-03,9.378569602966309,9.057140350341797,9.378569602966309,9.060709953308105,36639019.0,8.343724250793457
2015-03-04,9.16427993774414,8.696430206298828,9.067859649658203,8.860710144042969,39258710.0,8.159551620483398
2015-03-05,8.910710334777832,8.678569793701172,8.910710334777832,8.803569793701172,26714581.0,8.106932640075684
2015-03-06,9.214280128479004,8.742859840393066,8.807140350341797,9.142860412597656,36132409.0,8.4193754196167
2015-03-09,9.214280128479004,8.767860412597656,9.214280128479004,9.014289855957031,19922358.0,8.300978660583496
2015-03-10,9.196430206298828,8.75,9.04286003112793,9.071430206298828,25566830.0,8.353596687316895
2015-03-11,9.199999809265137,8.964280128479004,8.975000381469727,9.132140159606934,25317216.0,8.409502983093262
2015-03-12,9.142860412597656,8.857139587402344,9.132140159606934,8.992859840393066,20976202.0,8.281244277954102
2015-03-13,9.121430397033691,8.889289855957031,8.996430397033691,9.071430206298828,19711386.0,8.353596687316895
2015-03-16,9.274999618530273,8.939290046691895,9.149999618530273,9.196430206298828,43046665.0,8.468706130981445
2015-03-17,9.353569984436035,9.089280128479004,9.221429824829102,9.16427993774414,28544868.0,8.43910026550293
2015-03-18,9.135709762573242,8.892860412597656,9.071430206298828,9.028570175170898,59563207.0,8.314127922058105
2015-03-19,9.199999809265137,9.007140159606934,9.078570365905762,9.092860221862793,41272162.0,8.373331069946289
2015-03-20,9.507140159606934,9.071430206298828,9.160710334777832,9.342860221862793,73875592.0,8.603549003601074
2015-03-23,9.639289855957031,9.392860412597656,9.403570175170898,9.578570365905762,66533126.0,8.82060718536377
2015-03-24,10.035699844360352,9.58213996887207,9.753569602966309,10.021400451660156,83234989.0,9.228395462036133
2015-03-25,10.824999809265137,10.0,10.207099914550781,10.028599739074707,95555840.0,9.235024452209473
2015-03-26,9.964280128479004,9.532139778137207,9.964280128479004,9.614290237426758,63283413.0,8.853500366210938
2015-03-27,9.992859840393066,9.646430015563965,9.678569793701172,9.942859649658203,41804596.0,9.1560697555542
2015-03-30,10.899999618530273,9.446430206298828,9.892860412597656,10.260700225830078,142180096.0,9.448759078979492
2015-03-31,10.567899703979492,9.732139587402344,10.553600311279297,9.746430397033691,110587425.0,8.975183486938477
2015-04-01,9.95713996887207,9.54286003112793,9.782139778137207,9.649999618530273,75010818.0,8.886384010314941
2015-04-02,9.767860412597656,9.546429634094238,9.649999618530273,9.675000190734863,47670716.0,8.909405708312988
2015-04-03,9.642860412597656,9.496430397033691,9.642860412597656,9.54286003112793,50316940.0,8.787721633911133
2015-04-07,9.857139587402344,9.485710144042969,9.574999809265137,9.800000190734863,64390404.0,9.024515151977539
2015-04-08,9.860710144042969,9.564290046691895,9.814290046691895,9.746430397033691,48941888.0,8.975183486938477
2015-04-09,9.846429824829102,9.28927993774414,9.75,9.828570365905762,70254480.0,9.050824165344238
2015-04-10,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-13,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-14,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-15,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-16,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-17,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-20,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-21,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-22,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-23,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-24,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-27,9.828570365905762,9.828570365905762,9.828570365905762,9.828570365905762,0.0,9.050824165344238
2015-04-28,10.810700416564941,10.810700416564941,10.810700416564941,10.810700416564941,8295862.0,9.95523738861084
2015-04-29,11.067899703979492,10.178600311279297,11.067899703979492,10.439299583435059,118056167.0,9.613224983215332
2015-04-30,10.928600311279297,10.217900276184082,10.571399688720703,10.567899703979492,82454794.0,9.731649398803711
2015-05-04,10.571399688720703,10.175000190734863,10.410699844360352,10.357099533081055,62384198.0,9.537529945373535
2015-05-05,10.332099914550781,9.642860412597656,10.285699844360352,9.66427993774414,56673699.0,8.89953327178955
2015-05-06,9.83213996887207,9.242859840393066,9.642860412597656,9.335709571838379,36602484.0,8.596963882446289
2015-05-07,9.514289855957031,9.071430206298828,9.285710334777832,9.160710334777832,27585272.0,8.435812950134277
2015-05-08,9.589280128479004,9.178569793701172,9.178569793701172,9.532139778137207,30039273.0,8.777850151062012
2015-05-11,9.889289855957031,9.642860412597656,9.853569984436035,9.767860412597656,53641551.0,8.994917869567871
2015-05-12,9.803569793701172,9.467860221862793,9.767860412597656,9.642860412597656,45684536.0,8.879809379577637
2015-05-13,9.767860412597656,9.442859649658203,9.535710334777832,9.753569602966309,52097690.0,8.981757164001465
2015-05-14,9.785710334777832,9.517860412597656,9.642860412597656,9.53927993774414,36296934.0,8.784425735473633
2015-05-15,9.764289855957031,9.239290237426758,9.5,9.592860221862793,40991277.0,8.833765983581543
2015-05-18,10.128600120544434,9.357139587402344,9.571430206298828,10.017900466918945,63319317.0,9.22517204284668
2015-05-19,10.67140007019043,10.032099723815918,10.032099723815918,10.517900466918945,64921217.0,9.685606002807617
2015-05-20,10.660699844360352,10.278599739074707,10.553600311279297,10.289299964904785,58035625.0,9.475095748901367
2015-05-21,10.660699844360352,10.232099533081055,10.25,10.54640007019043,57642130.0,9.7118501663208
2015-05-22,11.528599739074707,10.457099914550781,10.625,11.192899703979492,72260764.0,10.3071928024292
2015-05-25,11.657099723815918,10.967900276184082,10.967900276184082,11.478599548339844,63584474.0,10.570283889770508
2015-05-26,12.564299583435059,11.664299964904785,11.782099723815918,12.092900276184082,58853757.0,11.135974884033203
2015-05-27,13.25,12.039299964904785,12.107099533081055,13.0,68980662.0,11.971294403076172
2015-05-28,13.5,11.699999809265137,13.032099723815918,11.699999809265137,72131318.0,10.774165153503418
2015-05-29,12.857099533081055,10.814299583435059,11.682100296020508,12.832099914550781,69603200.0,11.816679954528809
2015-06-01,14.114299774169922,13.285699844360352,13.285699844360352,14.103599548339844,64922606.0,12.987565040588379
2015-06-02,15.253600120544434,14.149999618530273,14.285699844360352,15.17140007019043,53642988.0,13.970869064331055
2015-06-03,15.553600311279297,14.035699844360352,15.528599739074707,14.567899703979492,60318302.0,13.41512393951416
2015-06-04,14.660699844360352,13.185700416564941,14.642900466918945,14.317899703979492,51762992.0,13.184906959533691
2015-06-05,14.939299583435059,14.071399688720703,14.574999809265137,14.617899894714355,53360510.0,13.46116828918457
2015-06-08,14.600000381469727,13.903599739074707,14.571399688720703,14.082099914550781,40317328.0,12.967766761779785
2015-06-09,15.228599548339844,13.935700416564941,14.460700035095215,14.003600120544434,50296545.0,12.895478248596191
2015-06-10,14.635700225830078,13.567899703979492,13.817899703979492,14.192899703979492,39080078.0,13.069798469543457
2015-06-11,14.428600311279297,13.996399879455566,14.20359992980957,14.364299774169922,28716312.0,13.227635383605957
2015-06-12,14.814299583435059,14.271400451660156,14.385700225830078,14.289299964904785,26954547.0,13.158571243286133
2015-06-15,14.642900466918945,13.532099723815918,14.289299964904785,13.678600311279297,32779278.0,12.596196174621582
2015-06-16,13.746399879455566,12.460700035095215,13.567899703979492,12.714300155639648,51446872.0,11.708203315734863
2015-06-17,13.17140007019043,11.821399688720703,12.660699844360352,13.103599548339844,33270753.0,12.066696166992188
2015-06-18,13.675000190734863,12.324999809265137,13.107099533081055,12.628600120544434,33146190.0,11.629284858703613
2015-06-19,12.857099533081055,11.385700225830078,12.496399879455566,11.5,29783238.0,10.589990615844727
2015-06-23,12.42140007019043,10.946399688720703,11.428600311279297,12.199999809265137,29436089.0,11.234599113464355
2015-06-24,12.649999618530273,11.782099723815918,12.517900466918945,12.142900466918945,32972262.0,11.18201732635498
2015-06-25,12.350000381469727,11.053600311279297,12.164299964904785,11.264300346374512,29379834.0,10.372942924499512
2015-06-26,11.035699844360352,10.139300346374512,11.035699844360352,10.139300346374512,37027852.0,9.336965560913086
2015-06-29,10.949999809265137,9.217860221862793,10.678600311279297,10.471400260925293,92740838.0,9.642786026000977
2015-06-30,11.517900466918945,10.035699844360352,10.321399688720703,11.517900466918945,69598818.0,10.606474876403809
2015-07-01,12.310700416564941,10.892900466918945,11.428600311279297,11.125,70094892.0,10.24466609954834
2015-07-02,11.517900466918945,10.100000381469727,11.392900466918945,10.196399688720703,65925482.0,9.389546394348145
2015-07-03,10.510700225830078,9.178569793701172,9.642860412597656,9.189290046691895,56373816.0,8.462130546569824
2015-07-06,10.007100105285645,8.271430015563965,10.007100105285645,8.567859649658203,90618687.0,7.8898749351501465
2015-07-07,8.25,7.710710048675537,8.142860412597656,7.710710048675537,25305935.0,7.100552558898926
2015-07-08,7.710710048675537,7.710710048675537,7.710710048675537,7.710710048675537,0.0,7.100552558898926
2015-07-09,7.710710048675537,7.710710048675537,7.710710048675537,7.710710048675537,0.0,7.100552558898926
2015-07-10,8.482139587402344,8.142860412597656,8.482139587402344,8.482139587402344,42710413.0,7.810937881469727
2015-07-13,9.33213996887207,8.892860412597656,9.33213996887207,9.33213996887207,94864638.0,8.593676567077637
2015-07-14,10.232099533081055,9.285710334777832,9.567859649658203,9.646430015563965,101760321.0,8.883096694946289
2015-07-15,9.571430206298828,8.682140350341797,9.328570365905762,8.682140350341797,61522398.0,7.995112419128418
2015-07-16,9.053569793701172,7.889289855957031,8.214280128479004,8.721429824829102,55745188.0,8.031292915344238
2015-07-17,9.392860412597656,8.571430206298828,8.732139587402344,9.242859840393066,55536292.0,8.51146125793457
2015-07-20,9.600000381469727,9.107139587402344,9.221429824829102,9.210709571838379,63217826.0,8.481854438781738
2015-07-21,9.464280128479004,8.857139587402344,9.085709571838379,9.282139778137207,53804102.0,8.547633171081543
2015-07-22,9.317859649658203,8.946430206298828,9.182140350341797,9.16427993774414,38432489.0,8.43910026550293
2015-07-23,10.082099914550781,9.064290046691895,9.142860412597656,10.082099914550781,85913693.0,9.28429126739502
2015-07-24,10.714300155639648,9.828570365905762,10.178600311279297,10.04640007019043,124341809.0,9.251416206359863
2015-07-27,10.0,9.04286003112793,9.803569793701172,9.04286003112793,78992191.0,8.327287673950195
2015-07-28,8.928569793701172,8.139289855957031,8.160710334777832,8.410710334777832,72499436.0,7.745160102844238
2015-07-29,8.892860412597656,8.064290046691895,8.728569984436035,8.864290237426758,47467649.0,8.162847518920898
2015-07-30,8.91786003112793,8.257140159606934,8.785710334777832,8.41427993774414,39368036.0,7.748448371887207
2015-07-31,8.54286003112793,7.964280128479004,8.321430206298828,8.171429634094238,33277879.0,7.524814128875732
2015-08-03,7.978569984436035,7.346429824829102,7.928569793701172,7.396430015563965,56242365.0,6.8111419677734375
2015-08-04,8.0,7.396430015563965,7.478569984436035,8.0,52255476.0,7.366950511932373
2015-08-05,8.135709762573242,7.628570079803467,7.949999809265137,7.728569984436035,43378218.0,7.11699914932251
2015-08-06,7.849999904632568,7.4357099533081055,7.503570079803467,7.625,26825696.0,7.02162504196167
2015-08-07,8.117859840393066,7.678569793701172,7.678569793701172,8.067859649658203,54140321.0,7.429440498352051
2015-08-10,8.875,8.178569793701172,8.178569793701172,8.79286003112793,64311562.0,8.097070693969727
2015-08-11,8.79286003112793,8.79286003112793,8.79286003112793,8.79286003112793,0.0,8.097070693969727
2015-08-12,8.79286003112793,8.79286003112793,8.79286003112793,8.79286003112793,0.0,8.097070693969727
2015-08-13,8.79286003112793,8.79286003112793,8.79286003112793,8.79286003112793,0.0,8.097070693969727
2015-08-14,9.628569602966309,9.0,9.214280128479004,9.092860221862793,69179264.0,8.373331069946289
2015-08-17,9.600000381469727,9.107139587402344,9.110710144042969,9.592860221862793,64945820.0,8.833765983581543
2015-08-18,9.810709953308105,8.632140159606934,9.642860412597656,8.632140159606934,61692685.0,7.949068069458008
2015-08-19,9.385709762573242,7.857140064239502,8.214280128479004,9.278570175170898,67177930.0,8.54434585571289
2015-08-20,9.639289855957031,8.767860412597656,8.95713996887207,9.085709571838379,67003311.0,8.36674690246582
2015-08-21,8.925000190734863,8.182140350341797,8.857139587402344,8.257140159606934,48316828.0,7.603742599487305
2015-08-24,7.857140064239502,7.432139873504639,7.75,7.432139873504639,38924701.0,6.844025611877441
2015-08-25,6.960710048675537,6.689280033111572,6.689280033111572,6.689280033111572,40821970.0,6.15994930267334
2015-08-26,7.08213996887207,6.135709762573242,6.785709857940674,6.41786003112793,63040096.0,5.910007476806641
2015-08-27,6.775000095367432,6.071430206298828,6.607140064239502,6.746429920196533,47346311.0,6.2125773429870605
2015-08-28,7.410709857940674,6.853569984436035,6.91786003112793,7.389289855957031,59158332.0,6.804566860198975
2015-08-31,7.857140064239502,6.817860126495361,7.232140064239502,7.014289855957031,43412412.0,6.459240913391113
2015-09-01,7.25,6.317860126495361,7.014289855957031,6.335710048675537,45736961.0,5.834357738494873
2015-09-02,6.564280033111572,5.7035698890686035,5.928569793701172,5.760709762573242,52997576.0,5.3048577308654785
2015-09-07,6.04286003112793,5.682139873504639,5.714280128479004,5.775000095367432,48240192.0,5.318017482757568
2015-09-08,6.067860126495361,5.5785698890686035,5.775000095367432,6.025000095367432,44388814.0,5.548234462738037
2015-09-09,6.428569793701172,6.04286003112793,6.0607099533081055,6.349999904632568,68142376.0,5.847517013549805
2015-09-10,6.353569984436035,6.071430206298828,6.178569793701172,6.0785698890686035,42868988.0,5.597565650939941
2015-09-11,6.178569793701172,6.017859935760498,6.04286003112793,6.150000095367432,29425964.0,5.6633429527282715
2015-09-14,6.303569793701172,5.564280033111572,6.285709857940674,5.8107099533081055,48738617.0,5.350901126861572
2015-09-15,5.785709857940674,5.228569984436035,5.70713996887207,5.264289855957031,36505218.0,4.847720623016357
2015-09-16,5.789289951324463,5.125,5.125,5.7392802238464355,46994424.0,5.2851243019104
2015-09-17,5.8107099533081055,5.392859935760498,5.653570175170898,5.41786003112793,47865479.0,4.989138126373291
2015-09-18,5.532139778137207,5.375,5.392859935760498,5.464280128479004,23407557.0,5.031884670257568
2015-09-21,5.689280033111572,5.317860126495361,5.392859935760498,5.625,33599535.0,5.179887294769287
2015-09-22,5.778570175170898,5.571430206298828,5.635709762573242,5.696430206298828,39037896.0,5.245665073394775
2015-09-23,5.617859840393066,5.4214301109313965,5.607140064239502,5.474999904632568,28691852.0,5.041756629943848
2015-09-24,5.603569984436035,5.482140064239502,5.5,5.589280128479004,25496699.0,5.146993637084961
2015-09-25,5.70713996887207,5.5,5.632140159606934,5.596429824829102,31860553.0,5.1535773277282715
2015-09-28,5.6857099533081055,5.482140064239502,5.632140159606934,5.66786003112793,20594985.0,5.219355583190918
2015-09-29,5.5607099533081055,5.385709762573242,5.535709857940674,5.4214301109313965,25497508.0,4.992425918579102
2015-09-30,5.514289855957031,5.389289855957031,5.4214301109313965,5.482140064239502,20481644.0,5.0483317375183105
2015-10-08,6.032139778137207,5.642859935760498,5.710710048675537,6.0,64883660.0,5.525213241577148
2015-10-09,6.389289855957031,5.892859935760498,5.896430015563965,6.2964301109313965,65338333.0,5.798186302185059
2015-10-12,6.785709857940674,6.25,6.389289855957031,6.603569984436035,53308841.0,6.081021785736084
2015-10-13,7.25,6.45713996887207,6.535709857940674,7.017859935760498,59936724.0,6.462528228759766
2015-10-14,7.242859840393066,6.785709857940674,6.946430206298828,6.79286003112793,55527362.0,6.255332946777344
2015-10-15,7.132140159606934,6.714280128479004,6.735710144042969,6.9892802238464355,37873144.0,6.4362101554870605
2015-10-16,7.275000095367432,6.974999904632568,6.974999904632568,7.157139778137207,47883967.0,6.590786457061768
2015-10-19,7.607140064239502,7.0785698890686035,7.2035698890686035,7.210710048675537,52697890.0,6.640117645263672
2015-10-20,7.282139778137207,6.857140064239502,7.214280128479004,7.067860126495361,49346284.0,6.508572101593018
2015-10-21,7.053569793701172,6.360710144042969,7.053569793701172,6.360710144042969,70894686.0,5.857379913330078
2015-10-22,6.589280128479004,6.285709857940674,6.289289951324463,6.553569793701172,36723736.0,6.034977912902832
2015-10-23,6.964280128479004,6.610710144042969,6.610710144042969,6.900000095367432,41484116.0,6.353994846343994
2015-10-26,7.20713996887207,6.853569984436035,7.139289855957031,6.964280128479004,59180620.0,6.4131879806518555
2015-10-27,6.992859840393066,6.632140159606934,6.885709762573242,6.889289855957031,34030105.0,6.344132423400879
2015-10-28,6.946430206298828,6.603569984436035,6.785709857940674,6.621429920196533,30091633.0,6.097468376159668
2015-10-29,6.849999904632568,6.599999904632568,6.675000190734863,6.75,25251170.0,6.215864658355713
2015-10-30,6.821430206298828,6.607140064239502,6.785709857940674,6.724999904632568,25413396.0,6.192842960357666
2015-11-02,6.603569984436035,6.428569793701172,6.567860126495361,6.460710048675537,39289140.0,5.949466228485107
2015-11-03,6.514289855957031,6.2964301109313965,6.460710048675537,6.33213996887207,19846290.0,5.8310699462890625
2015-11-04,6.735710144042969,6.349999904632568,6.349999904632568,6.721429824829102,38116982.0,6.1895551681518555
2015-11-05,7.0464301109313965,6.764289855957031,6.785709857940674,6.910709857940674,61279671.0,6.363857269287109
2015-11-06,7.282139778137207,6.885709762573242,6.892859935760498,7.214280128479004,55629201.0,6.643405437469482
2015-11-09,7.464280128479004,6.928569793701172,7.146430015563965,7.2964301109313965,62735386.0,6.71905517578125
2015-11-10,7.321430206298828,7.074999809265137,7.221429824829102,7.224999904632568,47933561.0,6.6532769203186035
2015-11-11,7.946430206298828,7.224999904632568,7.267859935760498,7.617859840393066,63312816.0,7.015049457550049
2015-11-12,7.732140064239502,7.3107099533081055,7.664289951324463,7.428569793701172,44435199.0,6.840738296508789
2015-11-13,7.321430206298828,7.089280128479004,7.321430206298828,7.135709762573242,37062608.0,6.5710530281066895
2015-11-16,7.278570175170898,6.910709857940674,7.0,7.271430015563965,31193092.0,6.696033000946045
2015-11-17,7.521430015563965,7.2035698890686035,7.4214301109313965,7.267859935760498,40251780.0,6.692745208740234
2015-11-18,7.996429920196533,7.164289951324463,7.2964301109313965,7.66786003112793,119731564.0,7.061092853546143
2015-11-19,7.682139873504639,7.392859935760498,7.678569793701172,7.585710048675537,64980174.0,6.985443592071533
2015-11-20,7.817860126495361,7.5,7.650000095367432,7.628570079803467,49096734.0,7.024912357330322
2015-11-23,7.907139778137207,7.557139873504639,7.628570079803467,7.760709762573242,39275591.0,7.146595478057861
2015-11-24,7.775000095367432,7.3642802238464355,7.775000095367432,7.603569984436035,46812161.0,7.001890659332275
2015-11-25,7.646430015563965,7.432139873504639,7.557139873504639,7.585710048675537,37889768.0,6.985443592071533
2015-11-26,7.875,7.58213996887207,7.607140064239502,7.632140159606934,42671655.0,7.028199672698975
2015-11-27,7.599999904632568,6.949999809265137,7.599999904632568,6.95713996887207,35149321.0,6.406613349914551
2015-11-30,7.246429920196533,6.785709857940674,6.839280128479004,7.117859840393066,30764770.0,6.554615497589111
2015-12-01,7.8285698890686035,7.035709857940674,7.132140159606934,7.607140064239502,79254736.0,7.005177974700928
2015-12-02,8.178569793701172,7.196430206298828,7.496429920196533,8.04286003112793,110246508.0,7.406418323516846
2015-12-03,8.385709762573242,7.903570175170898,8.0,8.050000190734863,97263784.0,7.412993907928467
2015-12-04,8.035710334777832,7.767859935760498,8.035710334777832,8.014289855957031,48013056.0,7.3801093101501465
2015-12-07,8.071430206298828,7.610710144042969,8.067859649658203,7.817860126495361,46766143.0,7.19922399520874
2015-12-08,7.764289855957031,7.410709857940674,7.714280128479004,7.464280128479004,31120096.0,6.873622894287109
2015-12-09,7.664289951324463,7.389289855957031,7.4535698890686035,7.646430015563965,34761468.0,7.041358947753906
2015-12-10,7.607140064239502,7.257140159606934,7.607140064239502,7.307139873504639,35804708.0,6.728917121887207
2015-12-11,7.275000095367432,7.071430206298828,7.232140064239502,7.221429824829102,23019158.0,6.649989128112793
2015-12-14,7.403570175170898,7.04286003112793,7.089280128479004,7.396430015563965,20819853.0,6.8111419677734375
2015-12-15,7.714280128479004,7.4535698890686035,7.4535698890686035,7.528570175170898,30579068.0,6.932825088500977
2015-12-16,7.567860126495361,7.375,7.567860126495361,7.449999809265137,20757545.0,6.860472679138184
2015-12-17,7.928569793701172,7.4892802238464355,7.496429920196533,7.782139778137207,85130046.0,7.166329860687256
2015-12-18,7.925000190734863,7.635709762573242,7.778570175170898,7.764289855957031,54341627.0,7.149892807006836
2015-12-21,8.314290046691895,7.589280128479004,7.7392802238464355,8.050000190734863,70213012.0,7.412993907928467
2015-12-22,8.142860412597656,7.860710144042969,8.107139587402344,8.092860221862793,45082884.0,7.452462196350098
2015-12-23,8.425000190734863,8.0,8.0,8.142860412597656,66343023.0,7.49850606918335
2015-12-24,8.128569602966309,7.785709857940674,8.107139587402344,7.867859840393066,35084467.0,7.245266914367676
2015-12-25,8.035710334777832,7.83213996887207,7.867859840393066,7.939280033111572,21584959.0,7.31103515625
2015-12-28,7.978569984436035,7.503570079803467,7.942860126495361,7.525000095367432,34917582.0,6.929537773132324
2015-12-29,7.632140159606934,7.389289855957031,7.535709857940674,7.621429920196533,25886277.0,7.018337249755859
2015-12-30,7.714280128479004,7.471429824829102,7.610710144042969,7.7035698890686035,22885259.0,7.093977451324463
2015-12-31,7.8285698890686035,7.571430206298828,7.653570175170898,7.585710048675537,24807238.0,6.985443592071533
2016-01-04,7.639289855957031,6.8285698890686035,7.625,6.8285698890686035,23185979.0,6.288217067718506
2016-01-05,7.035709857940674,6.392859935760498,6.428569793701172,6.728569984436035,33818229.0,6.196130275726318
2016-01-06,6.885709762573242,6.696430206298828,6.732140064239502,6.867859840393066,25604546.0,6.324398040771484
2016-01-07,6.800000190734863,6.182139873504639,6.800000190734863,6.182139873504639,6875960.0,5.692939758300781
2016-01-08,6.478569984436035,5.900000095367432,6.267859935760498,6.189280033111572,38487772.0,5.699514865875244
2016-01-11,6.210710048675537,5.607140064239502,6.08213996887207,5.657139778137207,33139654.0,5.209483623504639
2016-01-12,6.014289855957031,5.571430206298828,5.675000190734863,5.878570079803467,29079106.0,5.413392066955566
2016-01-13,5.992859840393066,5.607140064239502,5.928569793701172,5.628570079803467,18136316.0,5.1831746101379395
2016-01-14,5.892859935760498,5.410709857940674,5.414289951324463,5.839280128479004,20186863.0,5.377211093902588
2016-01-15,5.817860126495361,5.485710144042969,5.742859840393066,5.525000095367432,18755772.0,5.087800025939941
2016-01-18,5.664289951324463,5.3285698890686035,5.357140064239502,5.557139873504639,16317543.0,5.117396831512451
2016-01-19,5.853569984436035,5.460710048675537,5.535709857940674,5.814280033111572,27573445.0,5.354188919067383
2016-01-20,5.871429920196533,5.6142802238464355,5.732140064239502,5.6857099533081055,22552496.0,5.235793113708496
2016-01-21,5.839280128479004,5.5,5.599999904632568,5.699999809265137,32795714.0,5.2489519119262695
2016-01-22,6.107140064239502,5.714280128479004,5.778570175170898,6.039289951324463,33059992.0,5.561394214630127
2016-01-25,6.132140159606934,5.949999809265137,6.039289951324463,6.064280033111572,24201478.0,5.584406852722168
2016-01-26,6.285709857940674,5.521430015563965,6.210710048675537,5.710710048675537,40328999.0,5.258814811706543
2016-01-27,5.8107099533081055,5.360710144042969,5.757140159606934,5.646430015563965,22473984.0,5.199621200561523
2016-01-28,5.892859935760498,5.5,5.571430206298828,5.664289951324463,27681530.0,5.216068267822266
2016-01-29,5.949999809265137,5.589280128479004,5.632140159606934,5.853569984436035,38702524.0,5.390369892120361
2016-02-01,5.849999904632568,5.607140064239502,5.849999904632568,5.807139873504639,25190298.0,5.34761381149292
2016-02-02,6.107140064239502,5.778570175170898,5.778570175170898,6.0607099533081055,36576324.0,5.581119060516357
2016-02-03,6.357140064239502,6.067860126495361,6.214280128479004,6.210710048675537,62910153.0,5.7192487716674805
2016-02-04,6.29286003112793,6.089280128479004,6.139289855957031,6.2035698890686035,40603508.0,5.712674140930176
2016-02-05,6.232140064239502,6.0607099533081055,6.2035698890686035,6.071430206298828,21536522.0,5.590991020202637
2016-02-15,5.964280128479004,5.735710144042969,5.903570175170898,5.925000190734863,19183522.0,5.45614767074585
2016-02-16,6.271430015563965,5.928569793701172,6.0,6.189280033111572,27978322.0,5.699514865875244
2016-02-17,6.242859840393066,6.092860221862793,6.178569793701172,6.228569984436035,23598344.0,5.7356953620910645
2016-02-18,6.349999904632568,6.142859935760498,6.25,6.157139778137207,23622230.0,5.669917583465576
2016-02-19,6.189280033111572,6.071430206298828,6.139289855957031,6.142859935760498,14809751.0,5.656768321990967
2016-02-22,6.414289951324463,6.246429920196533,6.246429920196533,6.278570175170898,42845191.0,5.781739711761475
2016-02-23,6.303569793701172,6.050000190734863,6.235710144042969,6.146430015563965,28512134.0,5.660055160522461
2016-02-24,6.1714301109313965,6.0,6.132140159606934,6.164289951324463,23131197.0,5.676502227783203
2016-02-25,6.160709857940674,5.571430206298828,6.139289855957031,5.599999904632568,31596283.0,5.156865119934082
2016-02-26,5.75,5.5,5.70713996887207,5.7035698890686035,18495668.0,5.25223970413208
2016-02-29,5.875,5.360710144042969,5.714280128479004,5.525000095367432,29446043.0,5.087800025939941
2016-03-01,5.817860126495361,5.45713996887207,5.564280033111572,5.635709762573242,41348283.0,5.189749717712402
2016-03-02,6.199999809265137,5.625,5.675000190734863,6.199999809265137,61777220.0,5.709386348724365
2016-03-03,6.821430206298828,6.428569793701172,6.517859935760498,6.760709762573242,176954276.0,6.22572660446167
2016-03-04,6.892859935760498,6.517859935760498,6.696430206298828,6.592860221862793,91222611.0,6.071159362792969
2016-03-07,6.878570079803467,6.4892802238464355,6.660709857940674,6.567860126495361,59031630.0,6.048137664794922
2016-03-08,6.535709857940674,6.142859935760498,6.535709857940674,6.467860221862793,46040360.0,5.956050395965576
2016-03-09,6.353569984436035,6.142859935760498,6.25,6.303569793701172,25965786.0,5.804760932922363
2016-03-10,6.307139873504639,6.0,6.214280128479004,6.010709762573242,29862809.0,5.5350751876831055
2016-03-11,5.992859840393066,5.789289951324463,5.928569793701172,5.914289951324463,20966064.0,5.446285247802734
2016-03-14,6.182139873504639,5.9892802238464355,5.9892802238464355,6.089280128479004,22034899.0,5.607428073883057
2016-03-15,6.107140064239502,5.992859840393066,6.074999809265137,6.092860221862793,17817875.0,5.610724925994873
2016-03-16,6.2964301109313965,6.0464301109313965,6.107140064239502,6.2392802238464355,36938353.0,5.745558261871338
2016-03-17,6.371429920196533,6.1142802238464355,6.242859840393066,6.314280033111572,35063725.0,5.8146233558654785
2016-03-18,6.550000190734863,6.317860126495361,6.339280128479004,6.446430206298828,32568740.0,5.93631649017334
2016-03-21,6.564280033111572,6.410709857940674,6.517859935760498,6.510709762573242,43270122.0,5.995509624481201
2016-03-22,6.45713996887207,6.335710048675537,6.428569793701172,6.385709762573242,21056725.0,5.880401134490967
2016-03-23,6.400000095367432,6.2964301109313965,6.321430206298828,6.378570079803467,24373602.0,5.873826503753662
2016-03-24,6.378570079803467,6.210710048675537,6.221429824829102,6.235710144042969,24111491.0,5.7422709465026855
2016-03-25,6.385709762573242,6.178569793701172,6.2035698890686035,6.317860126495361,18234930.0,5.817920684814453
2016-03-28,6.357140064239502,6.121429920196533,6.303569793701172,6.146430015563965,19587254.0,5.660055160522461
2016-03-29,6.196430206298828,5.910709857940674,6.160709857940674,5.960710048675537,19960024.0,5.48903226852417
2016-03-30,6.135709762573242,6.0,6.017859935760498,6.128570079803467,14458922.0,5.643608570098877
2016-03-31,6.232140064239502,6.096429824829102,6.135709762573242,6.142859935760498,17514263.0,5.656768321990967
2016-04-01,6.189280033111572,6.003570079803467,6.139289855957031,6.1857099533081055,16004312.0,5.696227550506592
2016-04-05,6.378570079803467,6.128570079803467,6.135709762573242,6.314280033111572,24219426.0,5.8146233558654785
2016-04-06,6.375,6.214280128479004,6.289289951324463,6.282139778137207,18375008.0,5.785026550292969
2016-04-07,6.346429824829102,6.132140159606934,6.289289951324463,6.142859935760498,21706991.0,5.656768321990967
2016-04-08,6.1857099533081055,6.0607099533081055,6.089280128479004,6.128570079803467,12886176.0,5.643608570098877
2016-04-11,6.282139778137207,6.157139778137207,6.189280033111572,6.210710048675537,17237264.0,5.7192487716674805
2016-04-12,6.378570079803467,6.160709857940674,6.210710048675537,6.300000190734863,21974629.0,5.801473617553711
2016-04-13,6.446430206298828,6.285709857940674,6.300000190734863,6.371429920196533,31559267.0,5.867250919342041
2016-04-14,6.492859840393066,6.2964301109313965,6.371429920196533,6.385709762573242,21933511.0,5.880401134490967
2016-04-15,6.589280128479004,6.353569984436035,6.428569793701172,6.5607099533081055,38384872.0,6.041553020477295
2016-04-18,6.642859935760498,6.45713996887207,6.589280128479004,6.485710144042969,35263648.0,5.972487926483154
2016-04-19,7.135709762573242,7.135709762573242,7.135709762573242,7.135709762573242,12329424.0,6.5710530281066895
2016-04-20,7.849999904632568,7.135709762573242,7.5,7.849999904632568,246499386.0,7.228819847106934
2016-04-21,7.728569984436035,7.324999809265137,7.503570079803467,7.378570079803467,115765776.0,6.7946953773498535
2016-04-22,7.571430206298828,7.314280033111572,7.324999809265137,7.5,62735150.0,6.906516075134277
2016-04-25,7.449999809265137,7.107140064239502,7.449999809265137,7.2392802238464355,54420648.0,6.666427135467529
2016-04-26,7.349999904632568,7.132140159606934,7.178569793701172,7.346429824829102,37558841.0,6.7650980949401855
2016-04-27,7.410709857940674,7.214280128479004,7.346429824829102,7.246429920196533,33388457.0,6.673011302947998
2016-04-28,7.285709857940674,6.717860221862793,7.189280033111572,7.0785698890686035,53996320.0,6.518434524536133
2016-04-29,7.074999809265137,6.907139778137207,7.028570175170898,6.925000190734863,29930933.0,6.377016544342041
2016-05-03,7.1714301109313965,6.91786003112793,6.964280128479004,7.08213996887207,38638978.0,6.521721839904785
2016-05-04,7.235710144042969,7.035709857940674,7.053569793701172,7.178569793701172,33590046.0,6.610520839691162
2016-05-05,7.321430206298828,7.1142802238464355,7.182139873504639,7.2964301109313965,35115018.0,6.71905517578125
2016-05-06,7.410709857940674,6.949999809265137,7.2964301109313965,6.982140064239502,52360282.0,6.429635047912598
2016-05-09,6.95713996887207,6.6142802238464355,6.95713996887207,6.675000190734863,35268410.0,6.146799564361572
2016-05-10,6.771430015563965,6.5607099533081055,6.6714301109313965,6.653570175170898,24925020.0,6.127065181732178
2016-05-11,6.778570175170898,6.635709762573242,6.728569984436035,6.642859935760498,22569134.0,6.1172027587890625
2016-05-12,6.714280128479004,6.432139873504639,6.607140064239502,6.7035698890686035,22958468.0,6.1731085777282715
2016-05-13,6.760709762573242,6.553569793701172,6.660709857940674,6.657139778137207,21962208.0,6.130352020263672
2016-05-16,6.7035698890686035,6.54286003112793,6.664289951324463,6.689280033111572,22382136.0,6.15994930267334
2016-05-17,7.175000190734863,6.6714301109313965,6.7392802238464355,7.017859935760498,49372002.0,6.462528228759766
2016-05-18,6.9535698890686035,6.599999904632568,6.925000190734863,6.785709857940674,37599363.0,6.248748779296875
2016-05-19,6.9535698890686035,6.735710144042969,6.742859840393066,6.932139873504639,31900708.0,6.383591175079346
2016-05-20,6.939280033111572,6.70713996887207,6.842860221862793,6.9214301109313965,28461566.0,6.3737287521362305
2016-05-23,6.95713996887207,6.824999809265137,6.9214301109313965,6.928569793701172,34384831.0,6.380303859710693
2016-05-24,6.928569793701172,6.785709857940674,6.928569793701172,6.8642802238464355,24056984.0,6.321101188659668
2016-05-25,6.892859935760498,6.689280033111572,6.871429920196533,6.721429824829102,33910119.0,6.1895551681518555
2016-05-26,6.789999961853027,6.409999847412109,6.599999904632568,6.550000190734863,14293873.0,6.096478462219238
2016-05-27,6.360000133514404,6.150000095367432,6.329999923706055,6.170000076293945,47415239.0,5.742789268493652
2016-05-30,6.090000152587891,5.909999847412109,6.090000152587891,5.940000057220459,28320044.0,5.528714656829834
2016-05-31,6.190000057220459,5.980000019073486,6.010000228881836,6.170000076293945,35805292.0,5.742789268493652
2016-06-01,6.289999961853027,6.150000095367432,6.199999809265137,6.199999809265137,31511177.0,5.770711898803711
2016-06-02,6.239999771118164,6.139999866485596,6.210000038146973,6.210000038146973,23799587.0,5.780019760131836
2016-06-03,6.230000019073486,6.159999847412109,6.210000038146973,6.230000019073486,25451225.0,5.798635005950928
2016-06-06,6.309999942779541,6.170000076293945,6.28000020980835,6.21999979019165,19193115.0,5.789327144622803
2016-06-07,6.230000019073486,6.090000152587891,6.230000019073486,6.130000114440918,23649243.0,5.705558776855469
2016-06-08,6.190000057220459,6.110000133514404,6.139999866485596,6.150000095367432,20194145.0,5.7241740226745605
2016-06-13,6.099999904632568,5.849999904632568,6.059999942779541,5.880000114440918,23365099.0,5.472868919372559
2016-06-14,5.909999847412109,5.71999979019165,5.860000133514404,5.78000020980835,17996530.0,5.379793167114258
2016-06-15,5.920000076293945,5.670000076293945,5.699999809265137,5.880000114440918,17999525.0,5.472868919372559
2016-06-16,5.949999809265137,5.820000171661377,5.840000152587891,5.869999885559082,14823602.0,5.463561058044434
2016-06-17,5.960000038146973,5.869999885559082,5.889999866485596,5.920000076293945,14504364.0,5.510099411010742
2016-06-20,5.949999809265137,5.800000190734863,5.920000076293945,5.909999847412109,12119008.0,5.500791549682617
2016-06-21,5.949999809265137,5.840000152587891,5.929999828338623,5.869999885559082,13920965.0,5.463561058044434
2016-06-22,5.929999828338623,5.829999923706055,5.889999866485596,5.920000076293945,16110642.0,5.510099411010742
2016-06-23,6.260000228881836,5.889999866485596,5.920000076293945,6.110000133514404,35118563.0,5.686944007873535
2016-06-24,6.150000095367432,5.699999809265137,6.130000114440918,6.090000152587891,27581637.0,5.668328762054443
2016-06-27,6.190000057220459,5.980000019073486,6.0,6.170000076293945,20922235.0,5.742789268493652
2016-06-28,6.170000076293945,6.059999942779541,6.130000114440918,6.150000095367432,16134294.0,5.7241740226745605
2016-06-29,6.28000020980835,6.110000133514404,6.179999828338623,6.199999809265137,24587107.0,5.770711898803711
2016-06-30,6.269999980926514,6.159999847412109,6.230000019073486,6.210000038146973,13876190.0,5.780019760131836
2016-07-01,6.349999904632568,6.190000057220459,6.199999809265137,6.269999980926514,22246409.0,5.835865497589111
2016-07-04,6.380000114440918,6.150000095367432,6.179999828338623,6.369999885559082,24358412.0,5.928941249847412
2016-07-05,6.659999847412109,6.329999923706055,6.360000133514404,6.650000095367432,38577462.0,6.189554214477539
2016-07-06,6.960000038146973,6.650000095367432,6.690000057220459,6.670000076293945,48281738.0,6.208169460296631
2016-07-07,6.670000076293945,6.420000076293945,6.610000133514404,6.559999942779541,33706577.0,6.105785846710205
2016-07-08,6.599999904632568,6.460000038146973,6.550000190734863,6.550000190734863,16425405.0,6.096478462219238
2016-07-11,6.630000114440918,6.440000057220459,6.519999980926514,6.519999980926514,19696449.0,6.0685553550720215
2016-07-12,6.639999866485596,6.380000114440918,6.460000038146973,6.590000152587891,24484296.0,6.133708477020264
2016-07-13,6.929999828338623,6.679999828338623,6.75,6.760000228881836,52852572.0,6.291937828063965
2016-07-14,6.849999904632568,6.690000057220459,6.849999904632568,6.75,19502051.0,6.282630443572998
2016-07-15,6.789999961853027,6.699999809265137,6.699999809265137,6.75,15821453.0,6.282630443572998
2016-07-18,6.809999942779541,6.710000038146973,6.730000019073486,6.78000020980835,26044295.0,6.310553073883057
2016-07-19,6.789999961853027,6.559999942779541,6.78000020980835,6.670000076293945,19221426.0,6.208169460296631
2016-07-20,6.710000038146973,6.579999923706055,6.679999828338623,6.599999904632568,20243334.0,6.1430158615112305
2016-07-21,6.670000076293945,6.53000020980835,6.610000133514404,6.610000133514404,17571178.0,6.152324199676514
2016-07-22,6.659999847412109,6.550000190734863,6.610000133514404,6.590000152587891,12506041.0,6.133708477020264
2016-07-25,6.619999885559082,6.550000190734863,6.599999904632568,6.590000152587891,10643591.0,6.133708477020264
2016-07-26,6.619999885559082,6.559999942779541,6.590000152587891,6.599999904632568,14988536.0,6.1430158615112305
2016-07-27,6.619999885559082,6.199999809265137,6.610000133514404,6.349999904632568,24064622.0,5.91032600402832
2016-07-28,6.340000152587891,6.230000019073486,6.329999923706055,6.329999923706055,12649584.0,5.891711235046387
2016-07-29,6.340000152587891,6.199999809265137,6.340000152587891,6.25,12530875.0,5.8172502517700195
2016-08-01,6.300000190734863,6.019999980926514,6.260000228881836,6.099999904632568,10889614.0,5.677635669708252
2016-08-02,6.190000057220459,6.059999942779541,6.090000152587891,6.179999828338623,7466962.0,5.752096652984619
2016-08-03,6.360000133514404,6.130000114440918,6.159999847412109,6.349999904632568,17866911.0,5.91032600402832
2016-08-04,6.429999828338623,6.239999771118164,6.329999923706055,6.369999885559082,17943545.0,5.928941249847412
2016-08-05,6.630000114440918,6.360000133514404,6.449999809265137,6.380000114440918,36337883.0,5.938248634338379
2016-08-08,6.579999923706055,6.269999980926514,6.380000114440918,6.510000228881836,27233516.0,6.059247970581055
2016-08-09,6.519999980926514,6.420000076293945,6.5,6.519999980926514,16066835.0,6.0685553550720215
2016-08-10,6.519999980926514,6.409999847412109,6.519999980926514,6.420000076293945,11010006.0,5.975479602813721
2016-08-11,6.429999828338623,6.320000171661377,6.409999847412109,6.380000114440918,11032768.0,5.938248634338379
2016-08-12,6.809999942779541,6.329999923706055,6.380000114440918,6.690000057220459,41908820.0,6.226784706115723
2016-08-15,7.360000133514404,6.650000095367432,6.670000076293945,7.210000038146973,110170214.0,6.710779666900635
2016-08-16,7.230000019073486,6.960000038146973,7.190000057220459,7.0,74847657.0,6.515320301055908
2016-08-17,7.019999980926514,6.78000020980835,7.019999980926514,6.869999885559082,43526840.0,6.394320964813232
2016-08-18,7.340000152587891,6.800000190734863,6.809999942779541,7.050000190734863,73137320.0,6.561858654022217
2016-08-19,6.96999979019165,6.829999923706055,6.960000038146973,6.960000038146973,30377012.0,6.478089809417725
2016-08-22,7.019999980926514,6.860000133514404,6.920000076293945,6.900000095367432,22197653.0,6.422244071960449
2016-08-23,6.889999866485596,6.75,6.820000171661377,6.829999923706055,20549977.0,6.357090950012207
2016-08-24,6.849999904632568,6.730000019073486,6.800000190734863,6.769999980926514,14974973.0,6.30124568939209
2016-08-25,6.71999979019165,6.559999942779541,6.71999979019165,6.639999866485596,18842940.0,6.180246353149414
2016-08-26,6.690000057220459,6.590000152587891,6.639999866485596,6.610000133514404,13129028.0,6.152324199676514
2016-08-29,6.840000152587891,6.690000057220459,6.690000057220459,6.71999979019165,17457573.0,6.254707336425781
2016-08-30,6.75,6.559999942779541,6.75,6.610000133514404,20767883.0,6.152324199676514
2016-08-31,6.800000190734863,6.539999961853027,6.610000133514404,6.710000038146973,26067662.0,6.245399475097656
2016-09-01,6.699999809265137,6.489999771118164,6.699999809265137,6.510000228881836,23380555.0,6.059247970581055
2016-09-02,6.619999885559082,6.480000019073486,6.590000152587891,6.53000020980835,18970794.0,6.0778632164001465
2016-09-05,6.579999923706055,6.489999771118164,6.579999923706055,6.510000228881836,12932455.0,6.059247970581055
2016-09-06,6.53000020980835,6.360000133514404,6.53000020980835,6.519999980926514,15181088.0,6.0685553550720215
2016-09-07,6.550000190734863,6.5,6.519999980926514,6.519999980926514,11538811.0,6.0685553550720215
2016-09-08,6.570000171661377,6.489999771118164,6.5,6.550000190734863,9380215.0,6.096478462219238
2016-09-09,6.550000190734863,6.46999979019165,6.53000020980835,6.480000019073486,9090920.0,6.031324863433838
2016-09-12,6.400000095367432,6.230000019073486,6.400000095367432,6.260000228881836,16734380.0,5.8265581130981445
2016-09-13,6.320000171661377,6.239999771118164,6.300000190734863,6.269999980926514,7753683.0,5.835865497589111
2016-09-14,6.320000171661377,6.199999809265137,6.230000019073486,6.300000190734863,9627105.0,5.863788604736328
2016-09-19,6.389999866485596,6.289999961853027,6.289999961853027,6.349999904632568,6988722.0,5.91032600402832
2016-09-20,6.380000114440918,6.329999923706055,6.369999885559082,6.360000133514404,5867514.0,5.919633865356445
2016-09-21,6.409999847412109,6.340000152587891,6.360000133514404,6.380000114440918,5760155.0,5.938248634338379
2016-09-22,6.590000152587891,6.409999847412109,6.440000057220459,6.53000020980835,20371251.0,6.0778632164001465
2016-09-23,6.559999942779541,6.389999866485596,6.519999980926514,6.400000095367432,15309839.0,5.956864356994629
2016-09-26,6.429999828338623,6.260000228881836,6.409999847412109,6.28000020980835,10088462.0,5.845173358917236
2016-09-27,6.539999961853027,6.28000020980835,6.329999923706055,6.5,19714178.0,6.04994010925293
2016-09-28,6.559999942779541,6.440000057220459,6.489999771118164,6.489999771118164,16534555.0,6.040632247924805
2016-09-29,6.5,6.409999847412109,6.489999771118164,6.449999809265137,11035457.0,6.003401756286621
2016-09-30,6.5,6.429999828338623,6.429999828338623,6.460000038146973,6861077.0,6.012709617614746
2016-10-10,6.369999885559082,6.210000038146973,6.340000152587891,6.269999980926514,24079611.0,5.835865497589111
2016-10-11,6.340000152587891,6.230000019073486,6.269999980926514,6.289999961853027,11518424.0,5.854480266571045
2016-10-12,6.320000171661377,6.25,6.289999961853027,6.309999942779541,7064556.0,5.873095512390137
2016-10-13,6.320000171661377,6.269999980926514,6.300000190734863,6.28000020980835,7601546.0,5.845173358917236
2016-10-14,6.300000190734863,6.25,6.28000020980835,6.28000020980835,6877871.0,5.845173358917236
2016-10-17,6.289999961853027,6.199999809265137,6.269999980926514,6.21999979019165,9916333.0,5.789327144622803
2016-10-18,6.28000020980835,6.210000038146973,6.21999979019165,6.28000020980835,9741789.0,5.845173358917236
2016-10-19,6.309999942779541,6.21999979019165,6.28000020980835,6.25,9194841.0,5.8172502517700195
2016-10-20,6.289999961853027,6.21999979019165,6.260000228881836,6.239999771118164,9877116.0,5.807941913604736
2016-10-21,6.260000228881836,6.190000057220459,6.239999771118164,6.25,9131888.0,5.8172502517700195
2016-10-24,6.28000020980835,6.210000038146973,6.230000019073486,6.260000228881836,10898808.0,5.8265581130981445
2016-10-25,6.28000020980835,6.230000019073486,6.260000228881836,6.25,11325429.0,5.8172502517700195
2016-10-26,6.260000228881836,6.210000038146973,6.25,6.239999771118164,7599376.0,5.807941913604736
2016-10-27,6.239999771118164,6.170000076293945,6.239999771118164,6.210000038146973,9423448.0,5.780019760131836
2016-10-28,6.21999979019165,6.159999847412109,6.199999809265137,6.170000076293945,11754071.0,5.742789268493652
2016-10-31,6.179999828338623,6.050000190734863,6.170000076293945,6.090000152587891,12175614.0,5.668328762054443
2016-11-01,6.139999866485596,6.099999904632568,6.099999904632568,6.119999885559082,12087240.0,5.696251392364502
2016-11-02,6.199999809265137,6.090000152587891,6.119999885559082,6.139999866485596,11731279.0,5.714866638183594
2016-11-03,6.159999847412109,6.099999904632568,6.110000133514404,6.119999885559082,12239271.0,5.696251392364502
2016-11-04,6.139999866485596,6.079999923706055,6.119999885559082,6.099999904632568,10226046.0,5.677635669708252
2016-11-07,6.110000133514404,5.980000019073486,6.099999904632568,6.03000020980835,13670112.0,5.612483024597168
2016-11-08,6.070000171661377,6.019999980926514,6.050000190734863,6.050000190734863,8447519.0,5.631098747253418
2016-11-09,6.099999904632568,5.980000019073486,6.059999942779541,6.070000171661377,17100634.0,5.649713516235352
2016-11-10,6.119999885559082,6.059999942779541,6.099999904632568,6.099999904632568,11847431.0,5.677635669708252
2016-11-11,6.139999866485596,6.059999942779541,6.090000152587891,6.139999866485596,12781198.0,5.714866638183594
2016-11-14,6.170000076293945,6.099999904632568,6.110000133514404,6.139999866485596,12637108.0,5.714866638183594
2016-11-15,6.199999809265137,6.119999885559082,6.150000095367432,6.170000076293945,11424583.0,5.742789268493652
2016-11-16,6.170000076293945,6.119999885559082,6.119999885559082,6.139999866485596,8486644.0,5.714866638183594
2016-11-17,6.179999828338623,6.130000114440918,6.130000114440918,6.179999828338623,12621720.0,5.752096652984619
2016-11-18,6.269999980926514,6.159999847412109,6.159999847412109,6.210000038146973,15453316.0,5.780019760131836
2016-11-21,6.21999979019165,6.150000095367432,6.179999828338623,6.170000076293945,12034737.0,5.742789268493652
2016-11-22,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.742789268493652
2016-11-23,6.489999771118164,6.150000095367432,6.199999809265137,6.300000190734863,43758995.0,5.863788604736328
2016-11-24,6.300000190734863,6.21999979019165,6.25,6.25,18806207.0,5.8172502517700195
2016-11-25,6.369999885559082,6.21999979019165,6.239999771118164,6.28000020980835,16736482.0,5.845173358917236
2016-11-28,6.300000190734863,6.230000019073486,6.300000190734863,6.25,13959539.0,5.8172502517700195
2016-11-29,6.25,6.190000057220459,6.25,6.210000038146973,14638427.0,5.780019760131836
2016-11-30,6.239999771118164,6.119999885559082,6.230000019073486,6.139999866485596,11856466.0,5.714866638183594
2016-12-01,6.28000020980835,6.130000114440918,6.179999828338623,6.230000019073486,16882443.0,5.798635005950928
2016-12-02,6.230000019073486,6.110000133514404,6.210000038146973,6.119999885559082,15689303.0,5.696251392364502
2016-12-05,6.139999866485596,6.059999942779541,6.099999904632568,6.099999904632568,7009116.0,5.677635669708252
2016-12-06,6.170000076293945,6.099999904632568,6.159999847412109,6.130000114440918,5436915.0,5.705558776855469
2016-12-07,6.150000095367432,6.079999923706055,6.130000114440918,6.139999866485596,6215920.0,5.714866638183594
2016-12-08,6.179999828338623,6.119999885559082,6.139999866485596,6.150000095367432,5743688.0,5.7241740226745605
2016-12-09,6.150000095367432,6.099999904632568,6.139999866485596,6.139999866485596,6681515.0,5.714866638183594
2016-12-12,6.130000114440918,5.889999866485596,6.130000114440918,5.889999866485596,18524999.0,5.482176303863525
2016-12-13,5.909999847412109,5.78000020980835,5.889999866485596,5.880000114440918,8461407.0,5.472868919372559
2016-12-14,5.880000114440918,5.820000171661377,5.869999885559082,5.829999923706055,4812975.0,5.426331043243408
2016-12-15,5.880000114440918,5.800000190734863,5.800000190734863,5.849999904632568,4974457.0,5.444945812225342
2016-12-16,5.869999885559082,5.820000171661377,5.829999923706055,5.849999904632568,4721479.0,5.444945812225342
2016-12-19,5.860000133514404,5.809999942779541,5.849999904632568,5.829999923706055,4462483.0,5.426331043243408
2016-12-20,5.829999923706055,5.75,5.829999923706055,5.78000020980835,6522437.0,5.379793167114258
2016-12-21,5.840000152587891,5.78000020980835,5.789999961853027,5.829999923706055,4757140.0,5.426331043243408
2016-12-22,5.840000152587891,5.800000190734863,5.840000152587891,5.829999923706055,4626857.0,5.426331043243408
2016-12-23,5.840000152587891,5.710000038146973,5.809999942779541,5.739999771118164,5589119.0,5.342562198638916
2016-12-26,5.769999980926514,5.619999885559082,5.710000038146973,5.75,6930954.0,5.351870059967041
2016-12-27,5.829999923706055,5.730000019073486,5.75,5.809999942779541,4829452.0,5.407715797424316
2016-12-28,5.829999923706055,5.71999979019165,5.829999923706055,5.760000228881836,4552208.0,5.361177921295166
2016-12-29,5.909999847412109,5.710000038146973,5.760000228881836,5.829999923706055,11167642.0,5.426331043243408
2016-12-30,5.869999885559082,5.800000190734863,5.840000152587891,5.809999942779541,4319069.0,5.407715797424316
2017-01-03,5.869999885559082,5.800000190734863,5.829999923706055,5.849999904632568,4340820.0,5.444945812225342
2017-01-04,5.940000057220459,5.829999923706055,5.840000152587891,5.909999847412109,5260431.0,5.500791549682617
2017-01-05,6.090000152587891,5.940000057220459,6.090000152587891,5.949999809265137,9249935.0,5.538022041320801
2017-01-06,5.96999979019165,5.880000114440918,5.940000057220459,5.900000095367432,3698028.0,5.49148416519165
2017-01-09,5.920000076293945,5.849999904632568,5.889999866485596,5.880000114440918,6226052.0,5.472868919372559
2017-01-10,5.900000095367432,5.860000133514404,5.880000114440918,5.889999866485596,3713591.0,5.482176303863525
2017-01-11,5.900000095367432,5.849999904632568,5.869999885559082,5.860000133514404,2609732.0,5.454254150390625
2017-01-12,5.909999847412109,5.809999942779541,5.860000133514404,5.809999942779541,4613685.0,5.407715797424316
2017-01-13,5.880000114440918,5.800000190734863,5.820000171661377,5.809999942779541,4829472.0,5.407715797424316
2017-01-16,5.840000152587891,5.440000057220459,5.840000152587891,5.679999828338623,8644320.0,5.286716461181641
2017-01-17,5.739999771118164,5.630000114440918,5.630000114440918,5.71999979019165,4469984.0,5.323947429656982
2017-01-18,5.739999771118164,5.690000057220459,5.690000057220459,5.690000057220459,3872338.0,5.296024799346924
2017-01-19,5.710000038146973,5.639999866485596,5.690000057220459,5.690000057220459,3960043.0,5.296024799346924
2017-01-20,5.730000019073486,5.670000076293945,5.690000057220459,5.71999979019165,4162516.0,5.323947429656982
2017-01-23,5.769999980926514,5.699999809265137,5.710000038146973,5.739999771118164,4969005.0,5.342562198638916
2017-01-24,5.760000228881836,5.710000038146973,5.739999771118164,5.75,3750921.0,5.351870059967041
2017-01-25,5.769999980926514,5.71999979019165,5.75,5.760000228881836,3380359.0,5.361177921295166
2017-01-26,5.789999961853027,5.739999771118164,5.760000228881836,5.769999980926514,3135546.0,5.370485305786133
2017-02-03,5.789999961853027,5.739999771118164,5.78000020980835,5.769999980926514,3305154.0,5.370485305786133
2017-02-06,5.789999961853027,5.739999771118164,5.75,5.78000020980835,4251594.0,5.379793167114258
2017-02-07,5.809999942779541,5.760000228881836,5.78000020980835,5.800000190734863,5092695.0,5.39840841293335
2017-02-08,5.820000171661377,5.769999980926514,5.809999942779541,5.809999942779541,3794336.0,5.407715797424316
2017-02-09,5.860000133514404,5.809999942779541,5.809999942779541,5.829999923706055,5010707.0,5.426331043243408
2017-02-10,5.869999885559082,5.820000171661377,5.829999923706055,5.840000152587891,5587318.0,5.435638904571533
2017-02-13,5.880000114440918,5.829999923706055,5.840000152587891,5.869999885559082,5555297.0,5.463561058044434
2017-02-14,5.880000114440918,5.840000152587891,5.869999885559082,5.860000133514404,4051000.0,5.454254150390625
2017-02-15,5.860000133514404,5.789999961853027,5.840000152587891,5.800000190734863,6004977.0,5.39840841293335
2017-02-16,5.829999923706055,5.78000020980835,5.789999961853027,5.809999942779541,5096719.0,5.407715797424316
2017-02-17,5.829999923706055,5.75,5.809999942779541,5.789999961853027,6430240.0,5.389100551605225
2017-02-20,5.840000152587891,5.78000020980835,5.78000020980835,5.829999923706055,7093914.0,5.426331043243408
2017-02-21,5.929999828338623,5.829999923706055,5.829999923706055,5.900000095367432,9636044.0,5.49148416519165
2017-02-22,5.920000076293945,5.869999885559082,5.900000095367432,5.889999866485596,7571169.0,5.482176303863525
2017-02-23,5.920000076293945,5.849999904632568,5.889999866485596,5.880000114440918,5971408.0,5.472868919372559
2017-02-24,5.960000038146973,5.809999942779541,5.880000114440918,5.949999809265137,9679190.0,5.538022041320801
2017-02-27,5.960000038146973,5.829999923706055,5.929999828338623,5.829999923706055,12852952.0,5.426331043243408
2017-02-28,5.860000133514404,5.809999942779541,5.829999923706055,5.840000152587891,5269484.0,5.435638904571533
2017-03-01,5.880000114440918,5.829999923706055,5.849999904632568,5.849999904632568,6065988.0,5.444945812225342
2017-03-02,5.869999885559082,5.840000152587891,5.860000133514404,5.849999904632568,5379251.0,5.444945812225342
2017-03-03,5.849999904632568,5.789999961853027,5.849999904632568,5.820000171661377,6645445.0,5.417023181915283
2017-03-06,5.960000038146973,5.809999942779541,5.829999923706055,5.920000076293945,12671337.0,5.510099411010742
2017-03-07,5.960000038146973,5.880000114440918,5.949999809265137,5.949999809265137,6744206.0,5.538022041320801
2017-03-08,6.0,5.920000076293945,5.960000038146973,5.949999809265137,8362832.0,5.538022041320801
2017-03-09,5.949999809265137,5.869999885559082,5.940000057220459,5.880000114440918,5947684.0,5.472868919372559
2017-03-10,5.909999847412109,5.880000114440918,5.880000114440918,5.880000114440918,4127190.0,5.472868919372559
2017-03-13,5.989999771118164,5.869999885559082,5.880000114440918,5.989999771118164,14537628.0,5.575252056121826
2017-03-14,6.050000190734863,5.949999809265137,5.980000019073486,5.989999771118164,13096768.0,5.575252056121826
2017-03-15,5.980000019073486,5.929999828338623,5.960000038146973,5.96999979019165,7122266.0,5.556637287139893
2017-03-16,6.010000228881836,5.949999809265137,5.980000019073486,5.980000019073486,8375071.0,5.565945148468018
2017-03-17,6.0,5.929999828338623,5.96999979019165,5.949999809265137,8017526.0,5.538022041320801
2017-03-20,5.940000057220459,5.869999885559082,5.940000057220459,5.909999847412109,7162438.0,5.500791549682617
2017-03-21,5.920000076293945,5.880000114440918,5.920000076293945,5.900000095367432,5207946.0,5.49148416519165
2017-03-22,5.900000095367432,5.840000152587891,5.860000133514404,5.880000114440918,4723585.0,5.472868919372559
2017-03-23,5.900000095367432,5.849999904632568,5.849999904632568,5.880000114440918,4934274.0,5.472868919372559
2017-03-24,5.880000114440918,5.829999923706055,5.869999885559082,5.860000133514404,5956712.0,5.454254150390625
2017-03-27,5.880000114440918,5.820000171661377,5.869999885559082,5.840000152587891,5594407.0,5.435638904571533
2017-03-28,5.840000152587891,5.760000228881836,5.829999923706055,5.769999980926514,8430623.0,5.370485305786133
2017-03-29,5.789999961853027,5.730000019073486,5.760000228881836,5.739999771118164,4906622.0,5.342562198638916
2017-03-30,5.739999771118164,5.659999847412109,5.71999979019165,5.679999828338623,6600313.0,5.286716461181641
2017-03-31,5.710000038146973,5.610000133514404,5.679999828338623,5.670000076293945,8693248.0,5.277409553527832
2017-04-05,5.820000171661377,5.679999828338623,5.679999828338623,5.809999942779541,12314678.0,5.407715797424316
2017-04-06,6.039999961853027,5.769999980926514,5.809999942779541,5.980000019073486,22739411.0,5.565945148468018
2017-04-07,6.119999885559082,5.929999828338623,5.940000057220459,6.03000020980835,18770835.0,5.612483024597168
2017-04-10,6.099999904632568,5.920000076293945,6.0,6.070000171661377,15287080.0,5.649713516235352
2017-04-11,6.679999828338623,5.980000019073486,6.050000190734863,6.679999828338623,61308163.0,6.217476844787598
2017-04-12,7.349999904632568,7.170000076293945,7.349999904632568,7.349999904632568,89774670.0,6.841086387634277
2017-04-13,8.079999923706055,7.309999942779541,7.699999809265137,7.869999885559082,243893627.0,7.3250813484191895
2017-04-14,7.550000190734863,7.099999904632568,7.53000020980835,7.269999980926514,112587966.0,6.76662540435791
2017-04-17,7.099999904632568,6.690000057220459,7.099999904632568,6.849999904632568,76173682.0,6.375705718994141
2017-04-18,7.039999961853027,6.710000038146973,6.949999809265137,6.739999771118164,55699424.0,6.273322582244873
2017-04-19,6.78000020980835,6.46999979019165,6.639999866485596,6.679999828338623,51251145.0,6.217476844787598
2017-04-20,6.699999809265137,6.489999771118164,6.690000057220459,6.550000190734863,40820092.0,6.096478462219238
2017-04-21,6.550000190734863,6.289999961853027,6.539999961853027,6.329999923706055,36074705.0,5.891711235046387
2017-04-24,6.329999923706055,6.03000020980835,6.300000190734863,6.059999942779541,29154594.0,5.640405654907227
2017-04-25,6.329999923706055,6.059999942779541,6.139999866485596,6.179999828338623,37280147.0,5.752096652984619
2017-04-26,6.440000057220459,6.119999885559082,6.170000076293945,6.409999847412109,41969724.0,5.966171741485596
2017-04-27,6.590000152587891,6.21999979019165,6.340000152587891,6.480000019073486,48027707.0,6.031324863433838
2017-04-28,6.929999828338623,6.360000133514404,6.400000095367432,6.679999828338623,47757451.0,6.217476844787598
2017-05-02,6.739999771118164,6.53000020980835,6.590000152587891,6.650000095367432,31049804.0,6.189554214477539
2017-05-03,6.730000019073486,6.480000019073486,6.610000133514404,6.5,34570150.0,6.04994010925293
2017-05-04,6.590000152587891,6.25,6.449999809265137,6.400000095367432,32897209.0,5.956864356994629
2017-05-05,6.559999942779541,6.300000190734863,6.400000095367432,6.329999923706055,26216481.0,5.891711235046387
2017-05-08,6.389999866485596,6.090000152587891,6.289999961853027,6.099999904632568,27135120.0,5.677635669708252
2017-05-09,6.21999979019165,6.0,6.110000133514404,6.190000057220459,19299383.0,5.761404991149902
2017-05-10,6.210000038146973,5.989999771118164,6.210000038146973,6.0,19420415.0,5.584560394287109
2017-05-11,6.079999923706055,5.849999904632568,5.949999809265137,6.050000190734863,20667207.0,5.631098747253418
2017-05-12,6.550000190734863,5.949999809265137,6.03000020980835,6.340000152587891,42983348.0,5.9010186195373535
2017-05-15,6.409999847412109,6.199999809265137,6.25,6.329999923706055,24969762.0,5.891711235046387
2017-05-16,6.489999771118164,6.210000038146973,6.309999942779541,6.480000019073486,36738253.0,6.031324863433838
2017-05-17,6.579999923706055,6.389999866485596,6.460000038146973,6.400000095367432,33260063.0,5.956864356994629
2017-05-18,6.380000114440918,6.260000228881836,6.320000171661377,6.269999980926514,19328136.0,5.835865497589111
2017-05-19,6.380000114440918,6.230000019073486,6.239999771118164,6.320000171661377,16871960.0,5.882403373718262
2017-05-22,6.309999942779541,6.050000190734863,6.300000190734863,6.070000171661377,24151580.0,5.649713516235352
2017-05-23,6.170000076293945,5.989999771118164,6.050000190734863,6.0,16743853.0,5.584560394287109
2017-05-24,6.159999847412109,5.880000114440918,6.0,6.119999885559082,20041913.0,5.696251392364502
2017-05-25,6.300000190734863,6.059999942779541,6.099999904632568,6.28000020980835,30843298.0,5.845173358917236
2017-05-26,6.320000171661377,6.150000095367432,6.260000228881836,6.170000076293945,20890330.0,5.742789268493652
2017-05-31,6.46999979019165,6.210000038146973,6.389999866485596,6.21999979019165,28730096.0,5.789327144622803
2017-06-01,6.230000019073486,6.050000190734863,6.159999847412109,6.070000171661377,21809322.0,5.649713516235352
2017-06-02,6.420000076293945,6.03000020980835,6.090000152587891,6.400000095367432,39619351.0,5.956864356994629
2017-06-05,6.579999923706055,6.349999904632568,6.400000095367432,6.460000038146973,41924665.0,6.012709617614746
2017-06-06,6.78000020980835,6.429999828338623,6.480000019073486,6.739999771118164,58556538.0,6.273322582244873
2017-06-07,7.130000114440918,6.659999847412109,6.78000020980835,6.920000076293945,87074128.0,6.440859317779541
2017-06-08,7.059999942779541,6.809999942779541,6.860000133514404,6.840000152587891,65661705.0,6.366398811340332
2017-06-09,6.940000057220459,6.710000038146973,6.880000114440918,6.869999885559082,45765339.0,6.394320964813232
2017-06-12,7.099999904632568,6.829999923706055,6.869999885559082,6.880000114440918,57211414.0,6.403629302978516
2017-06-13,6.989999771118164,6.809999942779541,6.840000152587891,6.940000057220459,33753162.0,6.459474563598633
2017-06-14,6.960000038146973,6.800000190734863,6.900000095367432,6.860000133514404,38326205.0,6.385014057159424
2017-06-15,6.949999809265137,6.809999942779541,6.829999923706055,6.940000057220459,23581143.0,6.459474563598633
2017-06-16,7.099999904632568,6.900000095367432,6.96999979019165,7.050000190734863,41851428.0,6.561858654022217
2017-06-19,7.309999942779541,7.050000190734863,7.059999942779541,7.110000133514404,43619833.0,6.617703914642334
2017-06-20,7.159999847412109,6.96999979019165,7.079999923706055,7.090000152587891,36699422.0,6.599088668823242
2017-06-21,7.079999923706055,6.880000114440918,7.070000171661377,6.909999847412109,30958735.0,6.431551933288574
2017-06-22,6.96999979019165,6.739999771118164,6.920000076293945,6.760000228881836,28393880.0,6.291937828063965
2017-06-23,6.929999828338623,6.71999979019165,6.75,6.920000076293945,27607485.0,6.440859317779541
2017-06-26,7.059999942779541,6.889999866485596,7.0,7.0,39473718.0,6.515320301055908
2017-06-27,7.159999847412109,6.96999979019165,7.010000228881836,7.03000020980835,38657082.0,6.543243408203125
2017-06-28,7.050000190734863,6.909999847412109,7.050000190734863,6.949999809265137,20025656.0,6.4687819480896
2017-06-29,7.03000020980835,6.900000095367432,6.989999771118164,6.929999828338623,21673235.0,6.450166702270508
2017-06-30,6.909999847412109,6.710000038146973,6.909999847412109,6.789999961853027,32937040.0,6.319860458374023
2017-07-03,6.829999923706055,6.579999923706055,6.820000171661377,6.690000057220459,32613224.0,6.226784706115723
2017-07-04,6.699999809265137,6.599999904632568,6.690000057220459,6.619999885559082,17999885.0,6.161631107330322
2017-07-05,6.730000019073486,6.630000114440918,6.630000114440918,6.71999979019165,19042041.0,6.254707336425781
2017-07-06,6.699999809265137,6.619999885559082,6.690000057220459,6.639999866485596,17118461.0,6.180246353149414
2017-07-07,6.699999809265137,6.619999885559082,6.639999866485596,6.659999847412109,14271203.0,6.198861598968506
2017-07-10,6.650000095367432,6.5,6.650000095367432,6.510000228881836,23765676.0,6.059247970581055
2017-07-11,6.610000133514404,6.5,6.53000020980835,6.53000020980835,21156409.0,6.096592903137207
2017-07-12,6.599999904632568,6.46999979019165,6.510000228881836,6.550000190734863,16791645.0,6.115265846252441
2017-07-13,6.570000171661377,6.489999771118164,6.550000190734863,6.519999980926514,12756312.0,6.08725643157959
2017-07-14,6.599999904632568,6.489999771118164,6.510000228881836,6.590000152587891,13786663.0,6.152610778808594
2017-07-17,6.579999923706055,6.079999923706055,6.570000171661377,6.210000038146973,25627133.0,5.797832012176514
2017-07-18,6.289999961853027,6.170000076293945,6.210000038146973,6.269999980926514,11967169.0,5.853849411010742
2017-07-19,6.389999866485596,6.210000038146973,6.269999980926514,6.380000114440918,14460490.0,5.956548690795898
2017-07-20,6.639999866485596,6.349999904632568,6.349999904632568,6.519999980926514,22414732.0,6.08725643157959
2017-07-21,6.510000228881836,6.400000095367432,6.5,6.420000076293945,14404279.0,5.993894100189209
2017-07-24,6.519999980926514,6.420000076293945,6.420000076293945,6.489999771118164,11408726.0,6.0592474937438965
2017-07-25,6.519999980926514,6.349999904632568,6.489999771118164,6.380000114440918,11853380.0,5.956548690795898
2017-07-26,6.420000076293945,6.300000190734863,6.389999866485596,6.340000152587891,7830884.0,5.919203758239746
2017-07-27,6.46999979019165,6.300000190734863,6.309999942779541,6.449999809265137,12201569.0,6.021902561187744
2017-07-28,6.5,6.409999847412109,6.449999809265137,6.429999828338623,9598016.0,6.003230094909668
2017-07-31,6.449999809265137,6.28000020980835,6.320000171661377,6.369999885559082,14442125.0,5.947212219238281
2017-08-01,6.550000190734863,6.329999923706055,6.349999904632568,6.46999979019165,18237843.0,6.04057502746582
2017-08-02,6.610000133514404,6.440000057220459,6.46999979019165,6.489999771118164,37893449.0,6.0592474937438965
2017-08-03,6.579999923706055,6.420000076293945,6.489999771118164,6.579999923706055,21175622.0,6.143274307250977
2017-08-04,6.550000190734863,6.449999809265137,6.53000020980835,6.460000038146973,14755938.0,6.031239032745361
2017-08-07,6.480000019073486,6.289999961853027,6.480000019073486,6.369999885559082,20145521.0,5.947212219238281
2017-08-08,6.360000133514404,6.269999980926514,6.360000133514404,6.309999942779541,13223396.0,5.891194820404053
2017-08-09,6.380000114440918,6.28000020980835,6.320000171661377,6.340000152587891,11677504.0,5.919203758239746
2017-08-10,6.389999866485596,6.260000228881836,6.320000171661377,6.28000020980835,9898819.0,5.863185882568359
2017-08-11,6.269999980926514,6.110000133514404,6.260000228881836,6.130000114440918,14692814.0,5.723141670227051
2017-08-14,6.199999809265137,6.139999866485596,6.179999828338623,6.199999809265137,6526083.0,5.7884955406188965
2017-08-15,6.230000019073486,6.170000076293945,6.190000057220459,6.210000038146973,8163820.0,5.797832012176514
2017-08-16,6.21999979019165,6.150000095367432,6.21999979019165,6.210000038146973,7067643.0,5.797832012176514
2017-08-17,6.230000019073486,6.179999828338623,6.210000038146973,6.21999979019165,8132525.0,5.807168006896973
2017-08-18,6.380000114440918,6.150000095367432,6.199999809265137,6.340000152587891,16946207.0,5.919203758239746
2017-08-21,6.340000152587891,6.269999980926514,6.329999923706055,6.320000171661377,9843061.0,5.90053129196167
2017-08-22,6.329999923706055,6.269999980926514,6.320000171661377,6.300000190734863,7476332.0,5.881858825683594
2017-08-23,6.309999942779541,6.21999979019165,6.309999942779541,6.239999771118164,7019200.0,5.825840473175049
2017-08-24,6.329999923706055,6.210000038146973,6.21999979019165,6.230000019073486,10666823.0,5.81650447845459
2017-08-25,6.329999923706055,6.21999979019165,6.239999771118164,6.28000020980835,8300080.0,5.863185882568359
2017-08-28,6.349999904632568,6.260000228881836,6.269999980926514,6.340000152587891,13930548.0,5.919203758239746
2017-08-29,6.369999885559082,6.289999961853027,6.349999904632568,6.329999923706055,8561800.0,5.909867286682129
2017-08-30,6.320000171661377,6.269999980926514,6.300000190734863,6.289999961853027,12333183.0,5.872521877288818
2017-08-31,6.289999961853027,6.199999809265137,6.289999961853027,6.239999771118164,10063749.0,5.825840473175049
2017-09-01,6.25,6.190000057220459,6.239999771118164,6.21999979019165,9291239.0,5.807168006896973
2017-09-04,6.210000038146973,6.159999847412109,6.210000038146973,6.190000057220459,9411719.0,5.7791595458984375
2017-09-05,6.260000228881836,6.179999828338623,6.210000038146973,6.239999771118164,9886680.0,5.825840473175049
2017-09-06,6.239999771118164,6.170000076293945,6.239999771118164,6.199999809265137,7789840.0,5.7884955406188965
2017-09-07,6.340000152587891,6.179999828338623,6.199999809265137,6.28000020980835,22181825.0,5.863185882568359
2017-09-08,6.329999923706055,6.230000019073486,6.260000228881836,6.300000190734863,11868565.0,5.881858825683594
2017-09-11,6.320000171661377,6.230000019073486,6.28000020980835,6.260000228881836,10494713.0,5.844513416290283
2017-09-12,6.28000020980835,6.199999809265137,6.260000228881836,6.199999809265137,10643400.0,5.7884955406188965
2017-09-13,6.300000190734863,6.199999809265137,6.210000038146973,6.269999980926514,9018703.0,5.853849411010742
2017-09-14,6.329999923706055,6.25,6.269999980926514,6.320000171661377,16443160.0,5.90053129196167
2017-09-15,6.639999866485596,6.300000190734863,6.320000171661377,6.46999979019165,46573720.0,6.04057502746582
2017-09-18,6.5,6.340000152587891,6.460000038146973,6.409999847412109,21356460.0,5.984557628631592
2017-09-19,6.730000019073486,6.369999885559082,6.429999828338623,6.570000171661377,43140602.0,6.133938312530518
2017-09-20,6.659999847412109,6.449999809265137,6.510000228881836,6.639999866485596,26042135.0,6.199291706085205
2017-09-21,6.610000133514404,6.429999828338623,6.599999904632568,6.449999809265137,19802086.0,6.021902561187744
2017-09-22,6.519999980926514,6.389999866485596,6.420000076293945,6.409999847412109,12816902.0,5.984557628631592
2017-09-25,6.349999904632568,6.150000095367432,6.329999923706055,6.170000076293945,21290120.0,5.760486602783203
2017-09-26,6.230000019073486,6.150000095367432,6.150000095367432,6.179999828338623,6823262.0,5.76982307434082
2017-09-27,6.239999771118164,6.179999828338623,6.179999828338623,6.210000038146973,7043399.0,5.797832012176514
2017-09-28,6.199999809265137,6.119999885559082,6.199999809265137,6.130000114440918,10191091.0,5.723141670227051
2017-09-29,6.170000076293945,6.119999885559082,6.130000114440918,6.159999847412109,6255489.0,5.751150131225586
2017-10-09,6.289999961853027,6.21999979019165,6.28000020980835,6.230000019073486,8954099.0,5.81650447845459
2017-10-10,6.269999980926514,6.199999809265137,6.25,6.25,6204148.0,5.835176944732666
2017-10-11,6.340000152587891,6.21999979019165,6.25,6.309999942779541,11133495.0,5.891194820404053
2017-10-12,6.309999942779541,6.25,6.300000190734863,6.289999961853027,7196349.0,5.872521877288818
2017-10-13,6.309999942779541,6.239999771118164,6.289999961853027,6.28000020980835,6686167.0,5.863185882568359
2017-10-16,6.369999885559082,6.210000038146973,6.309999942779541,6.230000019073486,9084067.0,5.81650447845459
2017-10-17,6.260000228881836,6.190000057220459,6.199999809265137,6.210000038146973,5527448.0,5.797832012176514
2017-10-18,6.25,6.079999923706055,6.230000019073486,6.119999885559082,13160391.0,5.713805198669434
2017-10-19,6.119999885559082,6.050000190734863,6.119999885559082,6.070000171661377,9225828.0,5.667124271392822
2017-10-20,6.199999809265137,6.059999942779541,6.070000171661377,6.159999847412109,5390037.0,5.751150131225586
2017-10-23,6.199999809265137,6.150000095367432,6.190000057220459,6.179999828338623,4115663.0,5.76982307434082
2017-10-24,6.21999979019165,6.139999866485596,6.179999828338623,6.179999828338623,5272521.0,5.76982307434082
2017-10-25,6.210000038146973,6.150000095367432,6.179999828338623,6.170000076293945,5727378.0,5.760486602783203
2017-10-26,6.190000057220459,6.110000133514404,6.159999847412109,6.139999866485596,5460200.0,5.73247766494751
2017-10-27,6.159999847412109,6.110000133514404,6.139999866485596,6.119999885559082,4301300.0,5.713805198669434
2017-10-30,6.130000114440918,6.010000228881836,6.119999885559082,6.03000020980835,8050996.0,5.629778861999512
2017-10-31,6.159999847412109,5.980000019073486,6.039999961853027,6.090000152587891,10594652.0,5.685796737670898
2017-11-01,6.110000133514404,6.050000190734863,6.099999904632568,6.070000171661377,4280680.0,5.667124271392822
2017-11-02,6.050000190734863,5.980000019073486,6.050000190734863,5.980000019073486,7337535.0,5.583097457885742
2017-11-03,5.989999771118164,5.829999923706055,5.980000019073486,5.869999885559082,11032142.0,5.480398178100586
2017-11-06,5.889999866485596,5.769999980926514,5.849999904632568,5.829999923706055,8622143.0,5.443053245544434
2017-11-07,6.110000133514404,5.789999961853027,5.829999923706055,6.050000190734863,12310384.0,5.648451328277588
2017-11-08,6.019999980926514,5.949999809265137,6.0,5.96999979019165,6717153.0,5.573760986328125
2017-11-09,5.989999771118164,5.940000057220459,5.940000057220459,5.96999979019165,4537620.0,5.573760986328125
2017-11-10,5.989999771118164,5.949999809265137,5.949999809265137,5.980000019073486,4295317.0,5.583097457885742
2017-11-13,6.099999904632568,5.96999979019165,5.96999979019165,6.010000228881836,5422700.0,5.6111063957214355
2017-11-14,6.03000020980835,5.929999828338623,6.010000228881836,5.949999809265137,4852443.0,5.555088520050049
2017-11-15,5.96999979019165,5.849999904632568,5.949999809265137,5.869999885559082,5966042.0,5.480398178100586
2017-11-16,5.960000038146973,5.820000171661377,5.869999885559082,5.880000114440918,4883900.0,5.489734649658203
2017-11-17,5.889999866485596,5.760000228881836,5.860000133514404,5.789999961853027,7189119.0,5.405707836151123
2017-11-20,5.789999961853027,5.639999866485596,5.789999961853027,5.789999961853027,6988644.0,5.405707836151123
2017-11-21,5.880000114440918,5.75,5.75,5.860000133514404,8075066.0,5.471062183380127
2017-11-22,5.940000057220459,5.829999923706055,5.869999885559082,5.920000076293945,6735360.0,5.5270795822143555
2017-11-23,5.909999847412109,5.800000190734863,5.909999847412109,5.800000190734863,4968790.0,5.41504430770874
2017-11-24,5.860000133514404,5.760000228881836,5.769999980926514,5.820000171661377,3142560.0,5.433716773986816
2017-11-27,5.849999904632568,5.769999980926514,5.809999942779541,5.789999961853027,4239527.0,5.405707836151123
2017-11-28,5.869999885559082,5.769999980926514,5.78000020980835,5.869999885559082,4897978.0,5.480398178100586
2017-11-29,6.0,5.840000152587891,5.860000133514404,5.96999979019165,9309108.0,5.573760986328125
2017-11-30,5.989999771118164,5.889999866485596,5.96999979019165,5.909999847412109,6776755.0,5.517743110656738
2017-12-01,5.940000057220459,5.860000133514404,5.909999847412109,5.929999828338623,3843938.0,5.5364155769348145
2017-12-04,5.949999809265137,5.829999923706055,5.920000076293945,5.880000114440918,5125460.0,5.489734649658203
2017-12-05,5.889999866485596,5.710000038146973,5.880000114440918,5.730000019073486,8151460.0,5.3496904373168945
2017-12-06,5.78000020980835,5.679999828338623,5.71999979019165,5.760000228881836,4290840.0,5.377699375152588
2017-12-07,5.809999942779541,5.730000019073486,5.760000228881836,5.75,3519168.0,5.368362903594971
2017-12-08,5.78000020980835,5.699999809265137,5.71999979019165,5.760000228881836,3111383.0,5.377699375152588
2017-12-11,5.789999961853027,5.71999979019165,5.71999979019165,5.789999961853027,2382095.0,5.405707836151123
2017-12-12,5.800000190734863,5.75,5.78000020980835,5.769999980926514,2514193.0,5.387035369873047
2017-12-13,5.78000020980835,5.739999771118164,5.769999980926514,5.769999980926514,2743782.0,5.387035369873047
2017-12-14,5.889999866485596,5.739999771118164,5.769999980926514,5.820000171661377,6159403.0,5.433716773986816
2017-12-15,5.800000190734863,5.730000019073486,5.769999980926514,5.760000228881836,2947740.0,5.377699375152588
2017-12-18,5.789999961853027,5.690000057220459,5.78000020980835,5.710000038146973,3939880.0,5.331017971038818
2017-12-19,5.739999771118164,5.690000057220459,5.699999809265137,5.739999771118164,2309211.0,5.3590264320373535
2017-12-20,5.739999771118164,5.539999961853027,5.699999809265137,5.579999923706055,11060917.0,5.209645748138428
2017-12-21,5.639999866485596,5.460000038146973,5.579999923706055,5.570000171661377,6754301.0,5.200309753417969
2017-12-22,5.590000152587891,5.539999961853027,5.550000190734863,5.570000171661377,2629368.0,5.200309753417969
2017-12-25,5.650000095367432,5.550000190734863,5.559999942779541,5.590000152587891,5338580.0,5.218982219696045
2017-12-26,5.630000114440918,5.570000171661377,5.570000171661377,5.610000133514404,3601923.0,5.237655162811279
2017-12-27,5.630000114440918,5.510000228881836,5.630000114440918,5.53000020980835,6049720.0,5.162964820861816
2017-12-28,5.579999923706055,5.510000228881836,5.559999942779541,5.539999961853027,6216069.0,5.172300815582275
2017-12-29,5.699999809265137,5.519999980926514,5.550000190734863,5.679999828338623,8365907.0,5.303008556365967
2018-01-02,5.889999866485596,5.659999847412109,5.659999847412109,5.769999980926514,12324077.0,5.387035369873047
2018-01-03,5.829999923706055,5.699999809265137,5.739999771118164,5.789999961853027,11247022.0,5.405707836151123
2018-01-04,5.840000152587891,5.739999771118164,5.78000020980835,5.800000190734863,8691789.0,5.41504430770874
2018-01-05,6.260000228881836,5.820000171661377,5.820000171661377,6.150000095367432,50659749.0,5.741814136505127
2018-01-08,6.440000057220459,6.079999923706055,6.130000114440918,6.269999980926514,56553531.0,5.853849411010742
2018-01-09,6.559999942779541,6.199999809265137,6.239999771118164,6.409999847412109,39278457.0,5.984557628631592
2018-01-10,6.440000057220459,6.25,6.440000057220459,6.300000190734863,21935647.0,5.881858825683594
2018-01-11,6.300000190734863,6.130000114440918,6.239999771118164,6.230000019073486,17585532.0,5.81650447845459
2018-01-12,6.480000019073486,6.210000038146973,6.230000019073486,6.260000228881836,22116028.0,5.844513416290283
2018-01-15,6.489999771118164,6.110000133514404,6.230000019073486,6.239999771118164,26675617.0,5.825840473175049
2018-01-16,6.860000133514404,6.139999866485596,6.159999847412109,6.800000190734863,80095666.0,6.348672866821289
2018-01-17,6.730000019073486,6.289999961853027,6.710000038146973,6.420000076293945,57587524.0,5.993894100189209
2018-01-18,6.550000190734863,6.340000152587891,6.420000076293945,6.449999809265137,23911040.0,6.021902561187744
2018-01-19,6.53000020980835,6.260000228881836,6.429999828338623,6.349999904632568,27781266.0,5.928539752960205
2018-01-22,6.349999904632568,6.230000019073486,6.289999961853027,6.340000152587891,12792708.0,5.919203758239746
2018-01-23,6.5,6.309999942779541,6.340000152587891,6.429999828338623,19775497.0,6.003230094909668
2018-01-24,6.480000019073486,6.300000190734863,6.400000095367432,6.369999885559082,17188008.0,5.947212219238281
2018-01-25,6.409999847412109,6.260000228881836,6.389999866485596,6.300000190734863,14191749.0,5.881858825683594
2018-01-26,6.860000133514404,6.230000019073486,6.28000020980835,6.510000228881836,52490536.0,6.077920436859131
2018-01-29,6.730000019073486,6.449999809265137,6.53000020980835,6.570000171661377,38325733.0,6.133938312530518
2018-01-30,6.880000114440918,6.449999809265137,6.5,6.659999847412109,40928680.0,6.2179646492004395
2018-01-31,6.670000076293945,6.409999847412109,6.570000171661377,6.550000190734863,28909481.0,6.115265846252441
2018-02-01,6.599999904632568,6.139999866485596,6.53000020980835,6.170000076293945,26303969.0,5.760486602783203
2018-02-02,6.119999885559082,5.769999980926514,6.050000190734863,6.039999961853027,19289281.0,5.639114856719971
2018-02-05,6.150000095367432,5.800000190734863,5.800000190734863,6.079999923706055,10562447.0,5.676460266113281
2018-02-06,6.019999980926514,5.710000038146973,5.96999979019165,5.730000019073486,19943266.0,5.3496904373168945
2018-02-07,5.920000076293945,5.46999979019165,5.880000114440918,5.670000076293945,17945247.0,5.293672561645508
2018-02-08,5.730000019073486,5.539999961853027,5.670000076293945,5.599999904632568,14953175.0,5.228318691253662
2018-02-09,5.489999771118164,5.050000190734863,5.429999828338623,5.119999885559082,24714193.0,4.780177116394043
2018-02-12,5.190000057220459,5.099999904632568,5.139999866485596,5.139999866485596,18187078.0,4.798849582672119
2018-02-13,5.300000190734863,5.119999885559082,5.150000095367432,5.159999847412109,16840802.0,4.817522048950195
2018-02-14,5.179999828338623,5.079999923706055,5.179999828338623,5.130000114440918,11147931.0,4.78951358795166
2018-02-22,5.25,5.170000076293945,5.190000057220459,5.239999771118164,9238929.0,4.892212390899658
2018-02-23,5.5,5.21999979019165,5.230000019073486,5.389999866485596,20590396.0,5.032256603240967
2018-02-26,5.53000020980835,5.289999961853027,5.480000019073486,5.46999979019165,26171331.0,5.10694694519043
2018-02-27,5.46999979019165,5.329999923706055,5.46999979019165,5.340000152587891,16236066.0,4.985575199127197
2018-02-28,5.46999979019165,5.239999771118164,5.300000190734863,5.389999866485596,15457168.0,5.032256603240967
2018-03-01,5.369999885559082,5.260000228881836,5.329999923706055,5.349999904632568,11123545.0,4.994911193847656
2018-03-02,5.429999828338623,5.260000228881836,5.300000190734863,5.360000133514404,12143116.0,5.004248142242432
2018-03-05,5.449999809265137,5.369999885559082,5.389999866485596,5.400000095367432,10884296.0,5.041593074798584
2018-03-06,5.860000133514404,5.380000114440918,5.400000095367432,5.829999923706055,38073834.0,5.443053245544434
2018-03-07,5.829999923706055,5.630000114440918,5.75,5.639999866485596,20262649.0,5.2656636238098145
2018-03-08,5.789999961853027,5.659999847412109,5.690000057220459,5.699999809265137,13085049.0,5.321681022644043
2018-03-09,5.75,5.650000095367432,5.679999828338623,5.730000019073486,10447854.0,5.3496904373168945
2018-03-12,5.829999923706055,5.650000095367432,5.71999979019165,5.699999809265137,13329013.0,5.321681022644043
2018-03-13,5.710000038146973,5.639999866485596,5.699999809265137,5.650000095367432,7483175.0,5.275000095367432
2018-03-14,5.670000076293945,5.550000190734863,5.639999866485596,5.570000171661377,11797679.0,5.200309753417969
2018-03-15,5.639999866485596,5.510000228881836,5.579999923706055,5.539999961853027,10258667.0,5.172300815582275
2018-03-16,5.639999866485596,5.53000020980835,5.550000190734863,5.610000133514404,9172303.0,5.237655162811279
2018-03-19,5.630000114440918,5.519999980926514,5.599999904632568,5.550000190734863,7169286.0,5.181637287139893
2018-03-20,5.519999980926514,5.349999904632568,5.510000228881836,5.449999809265137,11274058.0,5.088274002075195
2018-03-21,5.570000171661377,5.449999809265137,5.449999809265137,5.46999979019165,8219840.0,5.10694694519043
2018-03-22,5.519999980926514,5.400000095367432,5.489999771118164,5.429999828338623,6110080.0,5.069601535797119
2018-03-23,5.28000020980835,5.090000152587891,5.25,5.190000057220459,13479553.0,4.845530986785889
2018-03-26,5.269999980926514,5.079999923706055,5.119999885559082,5.260000228881836,6657327.0,4.910885334014893
2018-03-27,5.389999866485596,5.300000190734863,5.329999923706055,5.340000152587891,6320118.0,4.985575199127197
2018-03-28,5.420000076293945,5.260000228881836,5.300000190734863,5.349999904632568,8491000.0,4.994911193847656
2018-03-29,5.599999904632568,5.28000020980835,5.349999904632568,5.539999961853027,18200995.0,5.172300815582275
2018-03-30,5.53000020980835,5.400000095367432,5.53000020980835,5.429999828338623,13661636.0,5.069601535797119
2018-04-02,5.5,5.340000152587891,5.400000095367432,5.360000133514404,10514105.0,5.004248142242432
2018-04-03,5.329999923706055,5.230000019073486,5.269999980926514,5.289999961853027,9836018.0,4.938893795013428
2018-04-04,5.340000152587891,5.25,5.25,5.289999961853027,8164104.0,4.938893795013428
2018-04-09,5.480000019073486,5.199999809265137,5.25,5.440000057220459,17120962.0,5.078938007354736
2018-04-10,5.46999979019165,5.360000133514404,5.400000095367432,5.429999828338623,12558385.0,5.069601535797119
2018-04-11,5.46999979019165,5.389999866485596,5.420000076293945,5.429999828338623,10682549.0,5.069601535797119
2018-04-12,5.460000038146973,5.340000152587891,5.429999828338623,5.340000152587891,8655821.0,4.985575199127197
2018-04-13,5.420000076293945,5.340000152587891,5.340000152587891,5.400000095367432,7516407.0,5.041593074798584
2018-04-16,5.590000152587891,5.400000095367432,5.420000076293945,5.449999809265137,17668609.0,5.088274002075195
2018-04-17,5.480000019073486,5.349999904632568,5.460000038146973,5.380000114440918,13554113.0,5.022920608520508
2018-04-18,5.460000038146973,5.329999923706055,5.440000057220459,5.429999828338623,7401719.0,5.069601535797119
2018-04-19,5.539999961853027,5.400000095367432,5.429999828338623,5.519999980926514,12872825.0,5.153628349304199
2018-04-20,5.590000152587891,5.46999979019165,5.480000019073486,5.53000020980835,19007922.0,5.162964820861816
2018-04-23,5.610000133514404,5.480000019073486,5.480000019073486,5.590000152587891,13263229.0,5.218982219696045
2018-04-24,5.75,5.559999942779541,5.579999923706055,5.71999979019165,18363793.0,5.340353965759277
2018-04-25,5.769999980926514,5.659999847412109,5.699999809265137,5.710000038146973,13799090.0,5.331017971038818
2018-04-26,5.760000228881836,5.579999923706055,5.730000019073486,5.610000133514404,11876681.0,5.237655162811279
2018-04-27,5.710000038146973,5.599999904632568,5.679999828338623,5.699999809265137,8761611.0,5.321681022644043
2018-05-02,5.690000057220459,5.599999904632568,5.619999885559082,5.619999885559082,8362422.0,5.246991157531738
2018-05-03,5.659999847412109,5.579999923706055,5.619999885559082,5.619999885559082,6199535.0,5.246991157531738
2018-05-04,5.820000171661377,5.610000133514404,5.610000133514404,5.75,14922253.0,5.368362903594971
2018-05-07,5.940000057220459,5.75,5.78000020980835,5.880000114440918,14896230.0,5.489734649658203
2018-05-08,5.909999847412109,5.820000171661377,5.909999847412109,5.849999904632568,9867012.0,5.46172571182251
2018-05-09,5.920000076293945,5.829999923706055,5.849999904632568,5.869999885559082,7161320.0,5.480398178100586
2018-05-10,6.25,5.869999885559082,5.900000095367432,6.139999866485596,30121253.0,5.73247766494751
2018-05-11,6.170000076293945,6.019999980926514,6.110000133514404,6.059999942779541,18626844.0,5.657787799835205
2018-05-14,6.070000171661377,5.869999885559082,6.03000020980835,5.900000095367432,12777789.0,5.508407115936279
2018-05-15,6.010000228881836,5.860000133514404,5.909999847412109,5.989999771118164,8034160.0,5.592433452606201
2018-05-16,6.050000190734863,5.920000076293945,5.949999809265137,5.989999771118164,8739605.0,5.592433452606201
2018-05-17,6.159999847412109,6.010000228881836,6.010000228881836,6.039999961853027,14397979.0,5.639114856719971
2018-05-18,6.039999961853027,5.909999847412109,6.019999980926514,6.0,10340001.0,5.601769924163818
2018-05-21,6.110000133514404,5.96999979019165,6.0,6.070000171661377,8211588.0,5.667124271392822
2018-05-22,6.179999828338623,6.079999923706055,6.099999904632568,6.119999885559082,10646784.0,5.713805198669434
2018-05-23,6.190000057220459,6.079999923706055,6.110000133514404,6.090000152587891,8722560.0,5.685796737670898
2018-05-24,6.239999771118164,6.019999980926514,6.119999885559082,6.170000076293945,14513315.0,5.760486602783203
2018-05-25,6.210000038146973,6.099999904632568,6.130000114440918,6.150000095367432,10932385.0,5.741814136505127
2018-05-28,6.130000114440918,6.0,6.099999904632568,6.050000190734863,9505201.0,5.648451328277588
2018-05-29,6.130000114440918,5.989999771118164,6.050000190734863,6.03000020980835,7710979.0,5.629778861999512
2018-05-30,5.940000057220459,5.690000057220459,5.900000095367432,5.699999809265137,14365346.0,5.321681022644043
2018-05-31,5.880000114440918,5.730000019073486,5.78000020980835,5.860000133514404,10034746.0,5.471062183380127
2018-06-01,5.929999828338623,5.769999980926514,5.820000171661377,5.869999885559082,8779009.0,5.480398178100586
2018-06-04,5.920000076293945,5.820000171661377,5.840000152587891,5.849999904632568,5913550.0,5.46172571182251
2018-06-05,5.920000076293945,5.789999961853027,5.849999904632568,5.900000095367432,7539483.0,5.508407115936279
2018-06-06,5.889999866485596,5.789999961853027,5.869999885559082,5.840000152587891,4703181.0,5.452389717102051
2018-06-07,5.860000133514404,5.760000228881836,5.860000133514404,5.800000190734863,5159697.0,5.41504430770874
2018-06-08,5.800000190734863,5.579999923706055,5.800000190734863,5.630000114440918,10074740.0,5.2563276290893555
2018-06-11,5.710000038146973,5.579999923706055,5.590000152587891,5.650000095367432,4740540.0,5.275000095367432
2018-06-12,5.699999809265137,5.610000133514404,5.659999847412109,5.679999828338623,4186969.0,5.303008556365967
2018-06-13,5.849999904632568,5.630000114440918,5.650000095367432,5.650000095367432,7628452.0,5.275000095367432
2018-06-14,5.730000019073486,5.610000133514404,5.639999866485596,5.639999866485596,6203468.0,5.2656636238098145
2018-06-15,5.78000020980835,5.599999904632568,5.650000095367432,5.730000019073486,8462964.0,5.3496904373168945
2018-06-19,5.619999885559082,5.159999847412109,5.559999942779541,5.170000076293945,17458580.0,4.8268585205078125
2018-06-20,5.289999961853027,5.139999866485596,5.179999828338623,5.28000020980835,8240906.0,4.929557800292969
2018-06-21,5.429999828338623,5.260000228881836,5.28000020980835,5.309999942779541,8076993.0,4.957566261291504
2018-06-22,5.440000057220459,5.239999771118164,5.300000190734863,5.429999828338623,7021139.0,5.069601535797119
2018-06-25,5.510000228881836,5.309999942779541,5.510000228881836,5.389999866485596,9936386.0,5.032256603240967
2018-06-26,5.349999904632568,5.190000057220459,5.300000190734863,5.309999942779541,6786179.0,4.957566261291504
2018-06-27,5.440000057220459,5.269999980926514,5.300000190734863,5.329999923706055,7356905.0,4.97623872756958
2018-06-28,5.360000133514404,5.210000038146973,5.309999942779541,5.25,7531567.0,4.901548862457275
2018-06-29,5.440000057220459,5.230000019073486,5.269999980926514,5.429999828338623,6956825.0,5.069601535797119
2018-07-02,5.329999923706055,4.989999771118164,5.300000190734863,5.079999923706055,20856241.0,4.742831707000732
2018-07-03,5.119999885559082,4.96999979019165,5.090000152587891,5.110000133514404,7625621.0,4.770840644836426
2018-07-04,5.110000133514404,4.96999979019165,5.090000152587891,4.989999771118164,5601887.0,4.658804893493652
2018-07-05,5.03000020980835,4.5,5.0,4.550000190734863,18808447.0,4.248009204864502
2018-07-06,4.570000171661377,4.199999809265137,4.550000190734863,4.380000114440918,20205305.0,4.089292049407959
2018-07-09,4.480000019073486,4.329999923706055,4.389999866485596,4.440000057220459,8374044.0,4.145309925079346
2018-07-10,4.559999942779541,4.449999809265137,4.489999771118164,4.53000020980835,10592685.0,4.229336261749268
2018-07-11,4.480000019073486,4.239999771118164,4.480000019073486,4.329999923706055,10872361.0,4.0426106452941895
2018-07-12,4.510000228881836,4.289999961853027,4.289999961853027,4.480000019073486,12640904.0,4.182654857635498
2018-07-13,4.619999885559082,4.480000019073486,4.519999980926514,4.510000228881836,9998889.0,4.210663795471191
2018-07-16,4.550000190734863,4.389999866485596,4.5,4.539999961853027,7085691.0,4.238672733306885
2018-07-17,4.519999980926514,4.409999847412109,4.5,4.460000038146973,6135247.0,4.163982391357422
2018-07-18,4.510000228881836,4.440000057220459,4.440000057220459,4.449999809265137,4989125.0,4.154645919799805
2018-07-19,4.480000019073486,4.389999866485596,4.460000038146973,4.400000095367432,4217745.0,4.107964515686035
2018-07-20,4.480000019073486,4.320000171661377,4.400000095367432,4.460000038146973,6850422.0,4.163982391357422
2018-07-23,4.519999980926514,4.400000095367432,4.440000057220459,4.5,7052307.0,4.201327323913574
2018-07-24,4.699999809265137,4.510000228881836,4.510000228881836,4.670000076293945,14355784.0,4.360044479370117
2018-07-25,4.690000057220459,4.610000133514404,4.690000057220459,4.630000114440918,5724318.0,4.322699069976807
2018-07-26,4.710000038146973,4.630000114440918,4.650000095367432,4.659999847412109,6927778.0,4.3507080078125
2018-07-27,4.75,4.630000114440918,4.650000095367432,4.710000038146973,8046053.0,4.3973894119262695
2018-07-30,4.710000038146973,4.53000020980835,4.699999809265137,4.559999942779541,6340786.0,4.257345199584961
2018-07-31,4.739999771118164,4.550000190734863,4.559999942779541,4.710000038146973,9228232.0,4.3973894119262695
2018-08-01,4.690000057220459,4.510000228881836,4.690000057220459,4.53000020980835,9574677.0,4.229336261749268
2018-08-02,4.519999980926514,4.230000019073486,4.510000228881836,4.400000095367432,9193781.0,4.107964515686035
2018-08-03,4.440000057220459,4.340000152587891,4.380000114440918,4.369999885559082,5062033.0,4.079955577850342
2018-08-06,4.389999866485596,4.21999979019165,4.389999866485596,4.230000019073486,5595903.0,3.9492478370666504
2018-08-07,4.389999866485596,4.230000019073486,4.25,4.380000114440918,6100712.0,4.089292049407959
2018-08-08,4.460000038146973,4.369999885559082,4.400000095367432,4.409999847412109,4981051.0,4.117300987243652
2018-08-09,4.550000190734863,4.389999866485596,4.409999847412109,4.519999980926514,6938676.0,4.21999979019165
2018-08-10,4.75,4.510000228881836,4.53000020980835,4.679999828338623,11453937.0,4.369380474090576
2018-08-13,4.760000228881836,4.539999961853027,4.610000133514404,4.710000038146973,12711685.0,4.3973894119262695
2018-08-14,4.809999942779541,4.639999866485596,4.75,4.71999979019165,13846862.0,4.4067254066467285
2018-08-15,4.730000019073486,4.599999904632568,4.730000019073486,4.630000114440918,7695804.0,4.322699069976807
2018-08-16,4.579999923706055,4.460000038146973,4.579999923706055,4.510000228881836,9468598.0,4.210663795471191
2018-08-17,4.619999885559082,4.46999979019165,4.550000190734863,4.519999980926514,12138694.0,4.21999979019165
2018-08-20,4.199999809265137,4.03000020980835,4.199999809265137,4.159999847412109,9381860.0,4.159999847412109
2018-08-21,4.210000038146973,4.119999885559082,4.170000076293945,4.179999828338623,4667442.0,4.179999828338623
2018-08-22,4.199999809265137,4.159999847412109,4.199999809265137,4.159999847412109,3790077.0,4.159999847412109
2018-08-23,4.199999809265137,4.150000095367432,4.159999847412109,4.159999847412109,2978109.0,4.159999847412109
2018-08-24,4.210000038146973,4.130000114440918,4.190000057220459,4.199999809265137,4107514.0,4.199999809265137
2018-08-27,4.260000228881836,4.159999847412109,4.199999809265137,4.239999771118164,6007099.0,4.239999771118164
2018-08-28,4.269999980926514,4.21999979019165,4.25,4.260000228881836,4162139.0,4.260000228881836
2018-08-29,4.289999961853027,4.239999771118164,4.289999961853027,4.269999980926514,3793932.0,4.269999980926514
2018-08-30,4.28000020980835,4.179999828338623,4.21999979019165,4.239999771118164,5572486.0,4.239999771118164
2018-08-31,4.269999980926514,4.170000076293945,4.230000019073486,4.21999979019165,4015398.0,4.21999979019165
2018-09-03,4.239999771118164,4.159999847412109,4.210000038146973,4.210000038146973,4383497.0,4.210000038146973
2018-09-04,4.329999923706055,4.199999809265137,4.21999979019165,4.300000190734863,5466023.0,4.300000190734863
2018-09-05,4.360000133514404,4.28000020980835,4.300000190734863,4.289999961853027,6157000.0,4.289999961853027
2018-09-06,4.300000190734863,4.170000076293945,4.269999980926514,4.210000038146973,3966500.0,4.210000038146973
2018-09-07,4.260000228881836,4.170000076293945,4.199999809265137,4.190000057220459,2634758.0,4.190000057220459
2018-09-10,4.21999979019165,4.119999885559082,4.199999809265137,4.130000114440918,3290800.0,4.130000114440918
2018-09-11,4.130000114440918,4.070000171661377,4.110000133514404,4.110000133514404,2618297.0,4.110000133514404
2018-09-12,4.130000114440918,4.070000171661377,4.110000133514404,4.079999923706055,3138933.0,4.079999923706055
2018-09-13,4.150000095367432,4.070000171661377,4.099999904632568,4.150000095367432,2950114.0,4.150000095367432
2018-09-14,4.190000057220459,4.119999885559082,4.159999847412109,4.150000095367432,2677208.0,4.150000095367432
2018-09-17,4.150000095367432,4.059999942779541,4.099999904632568,4.079999923706055,2588440.0,4.079999923706055
2018-09-18,4.139999866485596,4.03000020980835,4.070000171661377,4.130000114440918,3179544.0,4.130000114440918
2018-09-19,4.380000114440918,4.090000152587891,4.119999885559082,4.289999961853027,13836125.0,4.289999961853027
2018-09-20,4.28000020980835,4.170000076293945,4.260000228881836,4.210000038146973,8614059.0,4.210000038146973
2018-09-21,4.320000171661377,4.199999809265137,4.21999979019165,4.28000020980835,6283482.0,4.28000020980835
2018-09-25,4.21999979019165,4.159999847412109,4.199999809265137,4.210000038146973,6071220.0,4.210000038146973
2018-09-26,4.260000228881836,4.190000057220459,4.21999979019165,4.21999979019165,6087900.0,4.21999979019165
2018-09-27,4.239999771118164,4.179999828338623,4.21999979019165,4.199999809265137,3945687.0,4.199999809265137
2018-09-28,4.619999885559082,4.199999809265137,4.210000038146973,4.409999847412109,15851883.0,4.409999847412109
2018-10-08,4.320000171661377,4.159999847412109,4.320000171661377,4.179999828338623,9281340.0,4.179999828338623
2018-10-09,4.21999979019165,4.159999847412109,4.210000038146973,4.159999847412109,4404906.0,4.159999847412109
2018-10-10,4.199999809265137,4.119999885559082,4.159999847412109,4.139999866485596,3531060.0,4.139999866485596
2018-10-11,4.090000152587891,3.7300000190734863,4.090000152587891,3.75,9968867.0,3.75
2018-10-12,3.809999942779541,3.549999952316284,3.700000047683716,3.7799999713897705,6747170.0,3.7799999713897705
2018-10-15,3.9000000953674316,3.6500000953674316,3.799999952316284,3.6500000953674316,4675609.0,3.6500000953674316
2018-10-16,3.7699999809265137,3.609999895095825,3.6600000858306885,3.640000104904175,4539127.0,3.640000104904175
2018-10-17,3.7300000190734863,3.630000114440918,3.690000057220459,3.690000057220459,3737216.0,3.690000057220459
2018-10-18,3.9000000953674316,3.7100000381469727,3.740000009536743,3.7699999809265137,10809584.0,3.7699999809265137
2018-10-19,3.9600000381469727,3.680000066757202,3.7100000381469727,3.950000047683716,8078930.0,3.950000047683716
2018-10-22,4.199999809265137,3.9100000858306885,4.019999980926514,4.190000057220459,12748185.0,4.190000057220459
2018-10-23,4.199999809265137,3.9000000953674316,4.199999809265137,3.940000057220459,17357304.0,3.940000057220459
2018-10-24,3.990000009536743,3.869999885559082,3.9200000762939453,3.9000000953674316,8305550.0,3.9000000953674316
2018-10-25,3.859999895095825,3.6600000858306885,3.7300000190734863,3.859999895095825,9334946.0,3.859999895095825
2018-10-26,4.070000171661377,3.8499999046325684,3.869999885559082,3.930000066757202,10488855.0,3.930000066757202
2018-10-29,3.990000009536743,3.819999933242798,3.9000000953674316,3.8399999141693115,5170680.0,3.8399999141693115
2018-10-30,3.880000114440918,3.7300000190734863,3.799999952316284,3.819999933242798,6035739.0,3.819999933242798
2018-10-31,3.9100000858306885,3.819999933242798,3.8499999046325684,3.8499999046325684,4791516.0,3.8499999046325684
2018-11-01,3.930000066757202,3.799999952316284,3.880000114440918,3.809999942779541,7489198.0,3.809999942779541
2018-11-02,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.9000000953674316,7187925.0,3.9000000953674316
2018-11-05,3.9200000762939453,3.8499999046325684,3.880000114440918,3.9200000762939453,6089770.0,3.9200000762939453
2018-11-06,3.9200000762939453,3.8499999046325684,3.9200000762939453,3.9000000953674316,4688680.0,3.9000000953674316
2018-11-07,3.930000066757202,3.8399999141693115,3.9000000953674316,3.869999885559082,5027588.0,3.869999885559082
2018-11-08,3.890000104904175,3.8299999237060547,3.880000114440918,3.8399999141693115,3638518.0,3.8399999141693115
2018-11-09,3.8399999141693115,3.7799999713897705,3.809999942779541,3.799999952316284,4324580.0,3.799999952316284
2018-11-12,3.880000114440918,3.7799999713897705,3.799999952316284,3.869999885559082,4668988.0,3.869999885559082
2018-11-13,3.9800000190734863,3.8499999046325684,3.859999895095825,3.940000057220459,12148388.0,3.940000057220459
2018-11-14,3.9800000190734863,3.9100000858306885,3.940000057220459,3.9600000381469727,8062733.0,3.9600000381469727
2018-11-15,3.9800000190734863,3.940000057220459,3.940000057220459,3.9700000286102295,8145682.0,3.9700000286102295
2018-11-16,4.050000190734863,3.950000047683716,3.990000009536743,4.010000228881836,10280227.0,4.010000228881836
2018-11-19,4.130000114440918,4.019999980926514,4.039999961853027,4.119999885559082,13328753.0,4.119999885559082
2018-11-20,4.130000114440918,4.010000228881836,4.090000152587891,4.019999980926514,10780518.0,4.019999980926514
2018-11-21,4.050000190734863,3.940000057220459,3.940000057220459,4.010000228881836,5723718.0,4.010000228881836
2018-11-22,4.050000190734863,3.9600000381469727,4.019999980926514,3.990000009536743,3871350.0,3.990000009536743
2018-11-23,3.9800000190734863,3.8399999141693115,3.9600000381469727,3.869999885559082,9481718.0,3.869999885559082
2018-11-26,3.9100000858306885,3.8299999237060547,3.859999895095825,3.8299999237060547,3851740.0,3.8299999237060547
2018-11-27,3.890000104904175,3.7799999713897705,3.8399999141693115,3.8299999237060547,4816651.0,3.8299999237060547
2018-11-28,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.8299999237060547,7282319.0,3.8299999237060547
2018-11-29,3.859999895095825,3.700000047683716,3.8499999046325684,3.7200000286102295,7418724.0,3.7200000286102295
2018-11-30,3.7699999809265137,3.700000047683716,3.740000009536743,3.740000009536743,3630210.0,3.740000009536743
2018-12-03,3.8499999046325684,3.7899999618530273,3.799999952316284,3.8299999237060547,6320227.0,3.8299999237060547
2018-12-04,3.869999885559082,3.7899999618530273,3.799999952316284,3.869999885559082,4849080.0,3.869999885559082
2018-12-05,3.930000066757202,3.799999952316284,3.799999952316284,3.869999885559082,6095376.0,3.869999885559082
2018-12-06,3.859999895095825,3.809999942779541,3.8499999046325684,3.809999942779541,3766037.0,3.809999942779541
2018-12-07,3.8499999046325684,3.799999952316284,3.799999952316284,3.809999942779541,2351883.0,3.809999942779541
2018-12-10,3.809999942779541,3.740000009536743,3.7799999713897705,3.7699999809265137,4007766.0,3.7699999809265137
2018-12-11,3.930000066757202,3.8399999141693115,3.930000066757202,3.859999895095825,8108100.0,3.859999895095825
2018-12-12,3.9200000762939453,3.8499999046325684,3.859999895095825,3.890000104904175,5859926.0,3.890000104904175
2018-12-13,4.0,3.869999885559082,3.890000104904175,3.9600000381469727,10623568.0,3.9600000381469727
2018-12-14,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.930000066757202,7813697.0,3.930000066757202
2018-12-17,4.150000095367432,3.9200000762939453,3.9200000762939453,4.099999904632568,16160624.0,4.099999904632568
2018-12-18,4.079999923706055,3.9200000762939453,4.050000190734863,4.0,12249644.0,4.0
2018-12-19,4.079999923706055,3.950000047683716,3.990000009536743,4.0,10516031.0,4.0
2018-12-20,4.159999847412109,4.010000228881836,4.050000190734863,4.039999961853027,10674377.0,4.039999961853027
2018-12-21,4.0,3.8499999046325684,4.0,3.9600000381469727,10106348.0,3.9600000381469727
2018-12-24,3.9600000381469727,3.890000104904175,3.9100000858306885,3.9200000762939453,5141827.0,3.9200000762939453
2018-12-25,3.9000000953674316,3.7799999713897705,3.9000000953674316,3.859999895095825,6968218.0,3.859999895095825
2018-12-26,3.869999885559082,3.7799999713897705,3.8399999141693115,3.7899999618530273,4996545.0,3.7899999618530273
2018-12-27,4.150000095367432,3.8299999237060547,3.8499999046325684,4.0,28086268.0,4.0
2018-12-28,4.110000133514404,3.990000009536743,4.039999961853027,4.050000190734863,10883828.0,4.050000190734863
2019-01-02,4.090000152587891,3.9800000190734863,4.059999942779541,4.059999942779541,11824389.0,4.059999942779541
2019-01-03,4.070000171661377,3.950000047683716,4.059999942779541,3.9700000286102295,6728744.0,3.9700000286102295
2019-01-04,4.050000190734863,3.9000000953674316,3.9200000762939453,4.050000190734863,8933075.0,4.050000190734863
2019-01-07,4.070000171661377,4.0,3.9200000762939453,4.050000190734863,12017628.0,4.050000190734863
2019-01-08,4.03000020980835,3.9700000286102295,4.03000020980835,3.990000009536743,5025040.0,3.990000009536743
2019-01-09,4.300000190734863,3.990000009536743,3.990000009536743,4.110000133514404,21650960.0,4.110000133514404
2019-01-10,4.28000020980835,4.039999961853027,4.070000171661377,4.190000057220459,22081895.0,4.190000057220459
2019-01-11,4.369999885559082,4.130000114440918,4.159999847412109,4.230000019073486,9890218.0,4.230000019073486
2019-01-14,4.289999961853027,4.170000076293945,4.25,4.260000228881836,10378765.0,4.260000228881836
2019-01-15,4.300000190734863,4.230000019073486,4.25,4.269999980926514,9831891.0,4.269999980926514
2019-01-16,4.269999980926514,4.170000076293945,4.269999980926514,4.230000019073486,8024980.0,4.230000019073486
2019-01-17,4.239999771118164,4.170000076293945,4.230000019073486,4.179999828338623,5591942.0,4.179999828338623
2019-01-18,4.210000038146973,4.159999847412109,4.179999828338623,4.190000057220459,4303080.0,4.190000057220459
2019-01-21,4.199999809265137,4.110000133514404,4.190000057220459,4.139999866485596,6327801.0,4.139999866485596
2019-01-22,4.159999847412109,4.050000190734863,4.119999885559082,4.059999942779541,9241375.0,4.059999942779541
2019-01-23,4.090000152587891,4.03000020980835,4.059999942779541,4.079999923706055,3533742.0,4.079999923706055
2019-01-24,4.090000152587891,4.050000190734863,4.059999942779541,4.070000171661377,3494980.0,4.070000171661377
2019-01-25,4.159999847412109,4.070000171661377,4.070000171661377,4.099999904632568,7668240.0,4.099999904632568
2019-01-28,4.190000057220459,4.079999923706055,4.119999885559082,4.090000152587891,5290602.0,4.090000152587891
2019-01-29,4.179999828338623,4.0,4.079999923706055,4.090000152587891,8327480.0,4.090000152587891
2019-01-30,4.170000076293945,4.050000190734863,4.079999923706055,4.139999866485596,8845096.0,4.139999866485596
2019-01-31,4.190000057220459,4.070000171661377,4.170000076293945,4.090000152587891,7707845.0,4.090000152587891
2019-02-01,4.150000095367432,4.090000152587891,4.110000133514404,4.139999866485596,5349270.0,4.139999866485596
2019-02-11,4.199999809265137,4.110000133514404,4.130000114440918,4.199999809265137,6422230.0,4.199999809265137
2019-02-12,4.380000114440918,4.170000076293945,4.199999809265137,4.309999942779541,15727495.0,4.309999942779541
2019-02-13,4.369999885559082,4.269999980926514,4.320000171661377,4.329999923706055,11286143.0,4.329999923706055
2019-02-14,4.449999809265137,4.28000020980835,4.309999942779541,4.409999847412109,15213557.0,4.409999847412109
2019-02-15,4.429999828338623,4.329999923706055,4.420000076293945,4.360000133514404,9549639.0,4.360000133514404
2019-02-18,4.53000020980835,4.380000114440918,4.429999828338623,4.510000228881836,15315337.0,4.510000228881836
2019-02-19,4.960000038146973,4.760000228881836,4.800000190734863,4.829999923706055,59771784.0,4.829999923706055
2019-02-20,4.829999923706055,4.650000095367432,4.829999923706055,4.690000057220459,24303949.0,4.690000057220459
2019-02-21,4.760000228881836,4.5,4.670000076293945,4.610000133514404,20493155.0,4.610000133514404
2019-02-22,4.630000114440918,4.539999961853027,4.590000152587891,4.619999885559082,12840052.0,4.619999885559082
2019-02-25,4.78000020980835,4.630000114440918,4.659999847412109,4.769999980926514,23060941.0,4.769999980926514
2019-02-26,4.78000020980835,4.659999847412109,4.78000020980835,4.670000076293945,22554821.0,4.670000076293945
2019-02-27,4.760000228881836,4.650000095367432,4.659999847412109,4.699999809265137,15131113.0,4.699999809265137
2019-02-28,4.760000228881836,4.670000076293945,4.699999809265137,4.739999771118164,10911132.0,4.739999771118164
2019-03-01,4.760000228881836,4.679999828338623,4.75,4.71999979019165,11074208.0,4.71999979019165
2019-03-04,5.150000095367432,4.730000019073486,4.739999771118164,4.940000057220459,31916593.0,4.940000057220459
2019-03-05,5.070000171661377,4.900000095367432,4.949999809265137,5.0,15861281.0,5.0
2019-03-06,5.039999961853027,4.900000095367432,5.0,4.989999771118164,17314083.0,4.989999771118164
2019-03-07,5.010000228881836,4.880000114440918,4.980000019073486,4.949999809265137,17111160.0,4.949999809265137
2019-03-08,4.909999847412109,4.710000038146973,4.909999847412109,4.710000038146973,17359214.0,4.710000038146973
2019-03-11,4.889999866485596,4.710000038146973,4.710000038146973,4.829999923706055,12198249.0,4.829999923706055
2019-03-12,5.0,4.840000152587891,4.849999904632568,4.920000076293945,17523823.0,4.920000076293945
2019-03-13,4.989999771118164,4.880000114440918,4.940000057220459,4.920000076293945,12000778.0,4.920000076293945
2019-03-14,4.949999809265137,4.75,4.869999885559082,4.760000228881836,10585166.0,4.760000228881836
2019-03-15,4.96999979019165,4.840000152587891,4.840000152587891,4.949999809265137,15180723.0,4.949999809265137
2019-03-18,5.130000114440918,4.960000038146973,4.980000019073486,5.119999885559082,20215530.0,5.119999885559082
2019-03-19,5.21999979019165,5.079999923706055,5.130000114440918,5.130000114440918,14461859.0,5.130000114440918
2019-03-20,5.179999828338623,5.050000190734863,5.119999885559082,5.130000114440918,11554738.0,5.130000114440918
2019-03-21,5.309999942779541,5.159999847412109,5.230000019073486,5.199999809265137,16403168.0,5.199999809265137
2019-03-22,5.380000114440918,5.170000076293945,5.25,5.369999885559082,20069583.0,5.369999885559082
2019-03-25,5.300000190734863,5.210000038146973,5.289999961853027,5.230000019073486,11802204.0,5.230000019073486
2019-03-26,5.269999980926514,5.059999942779541,5.230000019073486,5.090000152587891,10774040.0,5.090000152587891
2019-03-27,5.300000190734863,5.099999904632568,5.099999904632568,5.28000020980835,14651954.0,5.28000020980835
2019-03-28,5.329999923706055,5.190000057220459,5.329999923706055,5.199999809265137,12482720.0,5.199999809265137
2019-03-29,5.440000057220459,5.179999828338623,5.179999828338623,5.389999866485596,18023900.0,5.389999866485596
2019-04-01,5.730000019073486,5.449999809265137,5.480000019073486,5.690000057220459,27810519.0,5.690000057220459
2019-04-02,6.179999828338623,5.820000171661377,6.159999847412109,5.869999885559082,55816605.0,5.869999885559082
2019-04-03,5.989999771118164,5.760000228881836,5.78000020980835,5.889999866485596,21593281.0,5.889999866485596
2019-04-04,5.980000019073486,5.829999923706055,5.840000152587891,5.880000114440918,16299723.0,5.880000114440918
2019-04-08,5.949999809265137,5.710000038146973,5.920000076293945,5.800000190734863,17483146.0,5.800000190734863
2019-04-09,6.079999923706055,5.829999923706055,5.889999866485596,5.920000076293945,21285648.0,5.920000076293945
2019-04-10,5.909999847412109,5.730000019073486,5.880000114440918,5.809999942779541,14430121.0,5.809999942779541
2019-04-11,5.869999885559082,5.710000038146973,5.809999942779541,5.710000038146973,11372465.0,5.710000038146973
2019-04-12,5.809999942779541,5.630000114440918,5.699999809265137,5.769999980926514,9543680.0,5.769999980926514
2019-04-15,5.889999866485596,5.78000020980835,5.829999923706055,5.78000020980835,11644568.0,5.78000020980835
2019-04-16,5.78000020980835,5.550000190734863,5.78000020980835,5.71999979019165,11650614.0,5.71999979019165
2019-04-17,5.730000019073486,5.630000114440918,5.730000019073486,5.659999847412109,6691197.0,5.659999847412109
2019-04-18,5.760000228881836,5.630000114440918,5.71999979019165,5.650000095367432,5631096.0,5.650000095367432
2019-04-19,5.670000076293945,5.460000038146973,5.659999847412109,5.550000190734863,12217181.0,5.550000190734863
2019-04-22,5.539999961853027,5.389999866485596,5.539999961853027,5.400000095367432,7924530.0,5.400000095367432
2019-04-23,5.449999809265137,5.28000020980835,5.400000095367432,5.28000020980835,7318849.0,5.28000020980835
2019-04-24,5.380000114440918,5.239999771118164,5.28000020980835,5.340000152587891,5553458.0,5.340000152587891
2019-04-25,5.369999885559082,5.150000095367432,5.349999904632568,5.159999847412109,6051400.0,5.159999847412109
2019-04-26,5.179999828338623,5.070000171661377,5.159999847412109,5.099999904632568,4879206.0,5.099999904632568
2019-05-06,4.960000038146973,4.53000020980835,4.949999809265137,4.539999961853027,9824249.0,4.539999961853027
2019-05-07,4.75,4.579999923706055,4.579999923706055,4.75,6715590.0,4.75
2019-05-08,4.800000190734863,4.579999923706055,4.690000057220459,4.690000057220459,4728360.0,4.690000057220459
2019-05-09,4.809999942779541,4.619999885559082,4.670000076293945,4.730000019073486,4767163.0,4.730000019073486
2019-05-10,4.889999866485596,4.710000038146973,4.769999980926514,4.880000114440918,9003800.0,4.880000114440918
2019-05-13,4.840000152587891,4.75,4.820000171661377,4.769999980926514,4470760.0,4.769999980926514
2019-05-14,4.760000228881836,4.659999847412109,4.690000057220459,4.699999809265137,5380217.0,4.699999809265137
2019-05-15,4.789999961853027,4.71999979019165,4.71999979019165,4.75,3982346.0,4.75
2019-05-16,4.820000171661377,4.730000019073486,4.760000228881836,4.809999942779541,4229614.0,4.809999942779541
2019-05-17,4.860000133514404,4.559999942779541,4.860000133514404,4.599999904632568,7040016.0,4.599999904632568
2019-05-20,4.619999885559082,4.429999828338623,4.610000133514404,4.579999923706055,5107886.0,4.579999923706055
2019-05-21,4.650000095367432,4.53000020980835,4.559999942779541,4.630000114440918,5734764.0,4.630000114440918
2019-05-22,4.630000114440918,4.46999979019165,4.630000114440918,4.539999961853027,4722924.0,4.539999961853027
2019-05-23,4.550000190734863,4.429999828338623,4.539999961853027,4.449999809265137,3827746.0,4.449999809265137
2019-05-24,4.559999942779541,4.440000057220459,4.449999809265137,4.5,3398320.0,4.5
2019-05-27,4.579999923706055,4.460000038146973,4.480000019073486,4.550000190734863,5066762.0,4.550000190734863
2019-05-28,4.610000133514404,4.53000020980835,4.539999961853027,4.550000190734863,3766581.0,4.550000190734863
2019-05-29,4.579999923706055,4.519999980926514,4.539999961853027,4.579999923706055,2513300.0,4.579999923706055
2019-05-30,4.579999923706055,4.489999771118164,4.579999923706055,4.5,3180480.0,4.5
2019-05-31,4.570000171661377,4.5,4.519999980926514,4.559999942779541,3241140.0,4.559999942779541
2019-06-03,4.559999942779541,4.5,4.539999961853027,4.519999980926514,2795388.0,4.519999980926514
2019-06-04,4.519999980926514,4.440000057220459,4.519999980926514,4.460000038146973,2847200.0,4.460000038146973
2019-06-05,4.539999961853027,4.46999979019165,4.489999771118164,4.5,3422138.0,4.5
2019-06-06,4.53000020980835,4.449999809265137,4.5,4.489999771118164,4411104.0,4.489999771118164
2019-06-10,4.619999885559082,4.460000038146973,4.489999771118164,4.619999885559082,6748771.0,4.619999885559082
2019-06-11,4.739999771118164,4.579999923706055,4.590000152587891,4.739999771118164,7066386.0,4.739999771118164
2019-06-12,4.789999961853027,4.679999828338623,4.760000228881836,4.690000057220459,5434709.0,4.690000057220459
2019-06-13,4.71999979019165,4.639999866485596,4.71999979019165,4.659999847412109,2295640.0,4.659999847412109
2019-06-14,5.090000152587891,4.78000020980835,4.78000020980835,4.860000133514404,12612352.0,4.860000133514404
2019-06-17,4.96999979019165,4.809999942779541,4.849999904632568,4.940000057220459,6583675.0,4.940000057220459
2019-06-18,4.900000095367432,4.820000171661377,4.900000095367432,4.849999904632568,3918084.0,4.849999904632568
2019-06-19,4.960000038146973,4.860000133514404,4.920000076293945,4.860000133514404,4419958.0,4.860000133514404
2019-06-20,4.96999979019165,4.840000152587891,4.860000133514404,4.920000076293945,5299425.0,4.920000076293945
2019-06-21,4.949999809265137,4.869999885559082,4.920000076293945,4.889999866485596,6330568.0,4.889999866485596
2019-06-24,4.929999828338623,4.880000114440918,4.909999847412109,4.920000076293945,3710507.0,4.920000076293945
2019-06-25,4.949999809265137,4.880000114440918,4.900000095367432,4.949999809265137,4138501.0,4.949999809265137
2019-06-26,4.940000057220459,4.900000095367432,4.940000057220459,4.909999847412109,2679572.0,4.909999847412109
2019-06-27,4.940000057220459,4.889999866485596,4.920000076293945,4.909999847412109,2289874.0,4.909999847412109
2019-06-28,4.920000076293945,4.840000152587891,4.900000095367432,4.869999885559082,2901536.0,4.869999885559082
2019-07-01,4.949999809265137,4.900000095367432,4.900000095367432,4.940000057220459,5193833.0,4.940000057220459
2019-07-02,5.039999961853027,4.900000095367432,4.929999828338623,5.010000228881836,6818524.0,5.010000228881836
2019-07-03,5.139999866485596,4.989999771118164,5.0,5.099999904632568,9486561.0,5.099999904632568
2019-07-04,5.21999979019165,5.059999942779541,5.099999904632568,5.119999885559082,9676060.0,5.119999885559082
2019-07-05,5.170000076293945,5.059999942779541,5.119999885559082,5.119999885559082,4600937.0,5.119999885559082
2019-07-08,5.110000133514404,4.949999809265137,5.110000133514404,5.059999942779541,7058074.0,5.059999942779541
2019-07-09,5.079999923706055,5.0,5.079999923706055,5.03000020980835,3132880.0,5.03000020980835
2019-07-10,5.039999961853027,4.960000038146973,5.019999980926514,4.960000038146973,2947880.0,4.960000038146973
2019-07-11,5.039999961853027,4.980000019073486,4.980000019073486,5.019999980926514,2347300.0,5.019999980926514
2019-07-12,5.070000171661377,4.96999979019165,5.039999961853027,5.03000020980835,2734774.0,5.03000020980835
2019-07-15,5.090000152587891,5.010000228881836,5.03000020980835,5.059999942779541,3752376.0,5.059999942779541
2019-07-16,5.110000133514404,5.039999961853027,5.059999942779541,5.079999923706055,1848302.0,5.079999923706055
2019-07-17,5.099999904632568,5.03000020980835,5.070000171661377,5.039999961853027,2238810.0,5.039999961853027
2019-07-18,5.079999923706055,4.989999771118164,5.039999961853027,5.059999942779541,2993284.0,5.059999942779541
2019-07-19,5.119999885559082,5.050000190734863,5.079999923706055,5.079999923706055,3012989.0,5.079999923706055
2019-07-22,5.099999904632568,4.920000076293945,5.099999904632568,4.949999809265137,4299769.0,4.949999809265137
2019-07-23,5.0,4.880000114440918,4.96999979019165,4.909999847412109,3174260.0,4.909999847412109
2019-07-24,4.960000038146973,4.829999923706055,4.909999847412109,4.869999885559082,3705721.0,4.869999885559082
2019-07-25,4.880000114440918,4.800000190734863,4.869999885559082,4.840000152587891,2757700.0,4.840000152587891
2019-07-26,4.849999904632568,4.730000019073486,4.820000171661377,4.769999980926514,4296747.0,4.769999980926514
2019-07-29,4.769999980926514,4.630000114440918,4.769999980926514,4.679999828338623,4293905.0,4.679999828338623
2019-07-30,4.71999979019165,4.670000076293945,4.699999809265137,4.690000057220459,3463899.0,4.690000057220459
2019-07-31,4.699999809265137,4.610000133514404,4.650000095367432,4.670000076293945,2904226.0,4.670000076293945
2019-08-01,4.670000076293945,4.579999923706055,4.670000076293945,4.579999923706055,3255208.0,4.579999923706055
2019-08-02,4.519999980926514,4.440000057220459,4.519999980926514,4.489999771118164,5239870.0,4.489999771118164
2019-08-05,4.630000114440918,4.519999980926514,4.559999942779541,4.539999961853027,3568025.0,4.539999961853027
2019-08-06,4.5,4.329999923706055,4.449999809265137,4.420000076293945,5344878.0,4.420000076293945
2019-08-07,4.53000020980835,4.449999809265137,4.460000038146973,4.449999809265137,2836640.0,4.449999809265137
2019-08-08,4.53000020980835,4.460000038146973,4.480000019073486,4.460000038146973,1783973.0,4.460000038146973
2019-08-09,4.53000020980835,4.429999828338623,4.46999979019165,4.449999809265137,2516940.0,4.449999809265137
2019-08-12,4.519999980926514,4.429999828338623,4.429999828338623,4.510000228881836,2303989.0,4.510000228881836
2019-08-13,4.510000228881836,4.449999809265137,4.480000019073486,4.480000019073486,1974540.0,4.480000019073486
2019-08-14,4.559999942779541,4.510000228881836,4.53000020980835,4.510000228881836,1706844.0,4.510000228881836
2019-08-15,4.559999942779541,4.420000076293945,4.420000076293945,4.559999942779541,2959423.0,4.559999942779541
2019-08-16,4.590000152587891,4.519999980926514,4.53000020980835,4.570000171661377,2484766.0,4.570000171661377
2019-08-19,4.800000190734863,4.619999885559082,4.619999885559082,4.78000020980835,6724710.0,4.78000020980835
2019-08-20,5.050000190734863,4.710000038146973,4.760000228881836,4.940000057220459,12090721.0,4.940000057220459
2019-08-21,5.010000228881836,4.900000095367432,4.909999847412109,4.940000057220459,4637562.0,4.940000057220459
2019-08-22,5.039999961853027,4.920000076293945,4.929999828338623,4.960000038146973,2899654.0,4.960000038146973
2019-08-23,5.050000190734863,4.949999809265137,5.0,4.96999979019165,3171880.0,4.96999979019165
2019-08-26,4.96999979019165,4.849999904632568,4.869999885559082,4.949999809265137,4471818.0,4.949999809265137
2019-08-27,5.079999923706055,4.949999809265137,4.949999809265137,4.980000019073486,4374883.0,4.980000019073486
2019-08-28,5.070000171661377,4.920000076293945,4.960000038146973,4.940000057220459,3501224.0,4.940000057220459
2019-08-29,4.96999979019165,4.880000114440918,4.96999979019165,4.889999866485596,3787698.0,4.889999866485596
2019-08-30,4.960000038146973,4.840000152587891,4.900000095367432,4.840000152587891,2838076.0,4.840000152587891
2019-09-02,4.929999828338623,4.849999904632568,4.860000133514404,4.900000095367432,3329098.0,4.900000095367432
2019-09-03,4.929999828338623,4.880000114440918,4.909999847412109,4.900000095367432,2475978.0,4.900000095367432
2019-09-04,5.050000190734863,4.860000133514404,4.880000114440918,5.010000228881836,6123883.0,5.010000228881836
2019-09-05,5.099999904632568,4.989999771118164,5.019999980926514,5.010000228881836,5055287.0,5.010000228881836
2019-09-06,5.070000171661377,4.949999809265137,5.03000020980835,4.960000038146973,3215920.0,4.960000038146973
2019-09-09,5.039999961853027,4.960000038146973,4.980000019073486,4.989999771118164,2879398.0,4.989999771118164
2019-09-10,5.010000228881836,4.880000114440918,4.989999771118164,4.949999809265137,4806964.0,4.949999809265137
2019-09-11,5.019999980926514,4.920000076293945,4.980000019073486,4.960000038146973,2105740.0,4.960000038146973
2019-09-12,5.190000057220459,4.920000076293945,4.920000076293945,5.150000095367432,12173014.0,5.150000095367432
2019-09-16,5.190000057220459,5.039999961853027,5.159999847412109,5.059999942779541,6522203.0,5.059999942779541
2019-09-17,5.070000171661377,4.920000076293945,5.059999942779541,4.920000076293945,4162993.0,4.920000076293945
2019-09-18,4.96999979019165,4.900000095367432,4.949999809265137,4.940000057220459,2727934.0,4.940000057220459
2019-09-19,4.960000038146973,4.909999847412109,4.940000057220459,4.949999809265137,2318513.0,4.949999809265137
2019-09-20,4.96999979019165,4.909999847412109,4.949999809265137,4.940000057220459,2730701.0,4.940000057220459
2019-09-23,4.940000057220459,4.860000133514404,4.929999828338623,4.920000076293945,2243235.0,4.920000076293945
2019-09-24,4.980000019073486,4.920000076293945,4.920000076293945,4.980000019073486,1862977.0,4.980000019073486
2019-09-25,5.010000228881836,4.929999828338623,4.989999771118164,4.980000019073486,2917327.0,4.980000019073486
2019-09-26,5.019999980926514,4.960000038146973,4.980000019073486,5.019999980926514,4707759.0,5.019999980926514
2019-09-27,5.179999828338623,5.039999961853027,5.039999961853027,5.179999828338623,8513377.0,5.179999828338623
2019-09-30,5.429999828338623,5.210000038146973,5.210000038146973,5.369999885559082,16550551.0,5.369999885559082
2019-10-08,5.400000095367432,5.289999961853027,5.400000095367432,5.360000133514404,9759565.0,5.360000133514404
2019-10-09,5.380000114440918,5.309999942779541,5.360000133514404,5.380000114440918,6176043.0,5.380000114440918
2019-10-10,5.429999828338623,5.340000152587891,5.380000114440918,5.360000133514404,6619803.0,5.360000133514404
2019-10-11,5.449999809265137,5.349999904632568,5.360000133514404,5.420000076293945,6580702.0,5.420000076293945
2019-10-14,5.539999961853027,5.449999809265137,5.449999809265137,5.489999771118164,7463769.0,5.489999771118164
2019-10-15,5.53000020980835,5.349999904632568,5.480000019073486,5.380000114440918,12926820.0,5.380000114440918
2019-10-16,5.449999809265137,5.25,5.380000114440918,5.260000228881836,8743267.0,5.260000228881836
2019-10-17,5.269999980926514,5.150000095367432,5.25,5.159999847412109,6151019.0,5.159999847412109
2019-10-18,5.289999961853027,5.070000171661377,5.179999828338623,5.099999904632568,8842075.0,5.099999904632568
2019-10-21,5.300000190734863,5.070000171661377,5.079999923706055,5.230000019073486,10936478.0,5.230000019073486
2019-10-22,5.400000095367432,5.260000228881836,5.389999866485596,5.300000190734863,8078131.0,5.300000190734863
2019-10-23,5.340000152587891,5.230000019073486,5.309999942779541,5.239999771118164,6033917.0,5.239999771118164
2019-10-24,5.239999771118164,5.150000095367432,5.21999979019165,5.170000076293945,3536285.0,5.170000076293945
2019-10-25,5.25,5.170000076293945,5.170000076293945,5.239999771118164,2685018.0,5.239999771118164
2019-10-28,5.239999771118164,5.150000095367432,5.210000038146973,5.190000057220459,4935837.0,5.190000057220459
2019-10-29,5.170000076293945,5.070000171661377,5.159999847412109,5.070000171661377,3901666.0,5.070000171661377
2019-10-30,5.130000114440918,5.050000190734863,5.050000190734863,5.099999904632568,2234439.0,5.099999904632568
2019-10-31,5.130000114440918,5.050000190734863,5.099999904632568,5.070000171661377,2393486.0,5.070000171661377
2019-11-01,5.150000095367432,5.059999942779541,5.070000171661377,5.130000114440918,2564495.0,5.130000114440918
2019-11-04,5.179999828338623,5.130000114440918,5.139999866485596,5.159999847412109,2532280.0,5.159999847412109
2019-11-05,5.199999809265137,5.130000114440918,5.130000114440918,5.170000076293945,2660300.0,5.170000076293945
2019-11-06,5.21999979019165,5.150000095367432,5.170000076293945,5.179999828338623,2642632.0,5.179999828338623
2019-11-07,5.230000019073486,5.150000095367432,5.199999809265137,5.159999847412109,2735440.0,5.159999847412109
2019-11-08,5.210000038146973,5.139999866485596,5.170000076293945,5.150000095367432,2236957.0,5.150000095367432
2019-11-11,5.190000057220459,5.079999923706055,5.150000095367432,5.099999904632568,2693600.0,5.099999904632568
2019-11-12,5.119999885559082,5.03000020980835,5.090000152587891,5.050000190734863,2218703.0,5.050000190734863
2019-11-13,5.119999885559082,5.039999961853027,5.039999961853027,5.099999904632568,1979962.0,5.099999904632568
2019-11-14,5.099999904632568,4.940000057220459,5.099999904632568,4.989999771118164,4144827.0,4.989999771118164
2019-11-15,5.03000020980835,4.96999979019165,4.989999771118164,4.980000019073486,2177024.0,4.980000019073486
2019-11-18,5.0,4.849999904632568,4.96999979019165,4.900000095367432,3604125.0,4.900000095367432
2019-11-19,4.980000019073486,4.889999866485596,4.920000076293945,4.929999828338623,3066453.0,4.929999828338623
2019-11-20,4.96999979019165,4.860000133514404,4.940000057220459,4.869999885559082,2744986.0,4.869999885559082
2019-11-21,4.889999866485596,4.809999942779541,4.889999866485596,4.840000152587891,2151155.0,4.840000152587891
2019-11-22,4.900000095367432,4.840000152587891,4.840000152587891,4.880000114440918,2499052.0,4.880000114440918
2019-11-25,5.070000171661377,4.860000133514404,4.880000114440918,5.039999961853027,5375765.0,5.039999961853027
2019-11-26,5.039999961853027,4.940000057220459,5.0,4.940000057220459,2825820.0,4.940000057220459
2019-11-27,4.929999828338623,4.869999885559082,4.920000076293945,4.889999866485596,2162347.0,4.889999866485596
2019-11-28,4.909999847412109,4.800000190734863,4.909999847412109,4.820000171661377,2480900.0,4.820000171661377
2019-11-29,4.829999923706055,4.730000019073486,4.820000171661377,4.75,2444711.0,4.75
2019-12-02,4.75,4.699999809265137,4.75,4.71999979019165,1567246.0,4.71999979019165
2019-12-03,4.760000228881836,4.710000038146973,4.710000038146973,4.739999771118164,1660808.0,4.739999771118164
2019-12-04,4.730000019073486,4.690000057220459,4.730000019073486,4.699999809265137,1484888.0,4.699999809265137
2019-12-05,4.760000228881836,4.679999828338623,4.690000057220459,4.75,3834539.0,4.75
2019-12-06,4.820000171661377,4.71999979019165,4.75,4.769999980926514,4934520.0,4.769999980926514
2019-12-09,4.849999904632568,4.78000020980835,4.800000190734863,4.800000190734863,3354303.0,4.800000190734863
2019-12-10,4.820000171661377,4.78000020980835,4.800000190734863,4.809999942779541,4196942.0,4.809999942779541
2019-12-11,4.849999904632568,4.769999980926514,4.820000171661377,4.809999942779541,4451420.0,4.809999942779541
2019-12-12,4.809999942779541,4.769999980926514,4.800000190734863,4.769999980926514,3176035.0,4.769999980926514
2019-12-13,4.900000095367432,4.760000228881836,4.760000228881836,4.880000114440918,10139272.0,4.880000114440918
2019-12-16,4.96999979019165,4.860000133514404,4.909999847412109,4.960000038146973,11293773.0,4.960000038146973
2019-12-17,5.119999885559082,4.960000038146973,4.96999979019165,5.079999923706055,13156443.0,5.079999923706055
2019-12-18,5.110000133514404,5.019999980926514,5.079999923706055,5.050000190734863,5636779.0,5.050000190734863
2019-12-19,5.059999942779541,4.940000057220459,5.059999942779541,4.949999809265137,8041341.0,4.949999809265137
2019-12-20,5.059999942779541,4.920000076293945,4.960000038146973,4.940000057220459,8107436.0,4.940000057220459
2019-12-23,4.940000057220459,4.739999771118164,4.940000057220459,4.739999771118164,7697282.0,4.739999771118164
2019-12-24,4.730000019073486,4.590000152587891,4.71999979019165,4.659999847412109,10210020.0,4.659999847412109
2019-12-25,4.639999866485596,4.590000152587891,4.639999866485596,4.610000133514404,6200777.0,4.610000133514404
2019-12-26,4.860000133514404,4.630000114440918,4.630000114440918,4.849999904632568,18180867.0,4.849999904632568
2019-12-27,4.980000019073486,4.820000171661377,4.840000152587891,4.909999847412109,11285697.0,4.909999847412109
2019-12-30,4.960000038146973,4.869999885559082,4.940000057220459,4.900000095367432,7203116.0,4.900000095367432
2019-12-31,4.920000076293945,4.809999942779541,4.920000076293945,4.840000152587891,5595114.0,4.840000152587891
2020-01-02,4.949999809265137,4.860000133514404,4.889999866485596,4.880000114440918,7165180.0,4.880000114440918
2020-01-03,4.869999885559082,4.78000020980835,4.869999885559082,4.809999942779541,5867264.0,4.809999942779541
2020-01-06,4.829999923706055,4.710000038146973,4.760000228881836,4.789999961853027,5700254.0,4.789999961853027
2020-01-07,4.829999923706055,4.78000020980835,4.789999961853027,4.820000171661377,4051353.0,4.820000171661377
2020-01-08,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,8218682.0,4.710000038146973
2020-01-09,4.769999980926514,4.730000019073486,4.739999771118164,4.760000228881836,4369940.0,4.760000228881836
2020-01-10,4.769999980926514,4.659999847412109,4.75,4.71999979019165,6998476.0,4.71999979019165
2020-01-13,4.75,4.75,4.75,4.75,4758290.0,4.75
2020-01-14,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,16099327.0,4.849999904632568
2020-01-15,4.909999847412109,4.840000152587891,4.849999904632568,4.849999904632568,5967374.0,4.849999904632568
2020-01-16,4.860000133514404,4.809999942779541,4.829999923706055,4.809999942779541,3355360.0,4.809999942779541
2020-01-17,4.840000152587891,4.769999980926514,4.809999942779541,4.78000020980835,2870644.0,4.78000020980835
2020-01-20,4.789999961853027,4.71999979019165,4.78000020980835,4.789999961853027,3352946.0,4.789999961853027
2020-01-21,4.800000190734863,4.710000038146973,4.800000190734863,4.71999979019165,3376660.0,4.71999979019165
2020-01-22,4.760000228881836,4.690000057220459,4.710000038146973,4.739999771118164,2937742.0,4.739999771118164
2020-01-23,4.71999979019165,4.599999904632568,4.71999979019165,4.619999885559082,4895678.0,4.619999885559082
2020-02-03,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,1960800.0,4.159999847412109
2020-02-04,4.289999961853027,3.740000009536743,3.740000009536743,4.059999942779541,13038175.0,4.059999942779541
2020-02-05,4.150000095367432,4.059999942779541,4.059999942779541,4.070000171661377,5166656.0,4.070000171661377
2020-02-06,4.099999904632568,4.019999980926514,4.070000171661377,4.099999904632568,5275687.0,4.099999904632568
2020-02-07,4.099999904632568,4.010000228881836,4.099999904632568,4.070000171661377,4320683.0,4.070000171661377
2020-02-10,4.159999847412109,4.019999980926514,4.019999980926514,4.130000114440918,4358980.0,4.130000114440918
2020-02-11,4.449999809265137,4.190000057220459,4.28000020980835,4.360000133514404,13184015.0,4.360000133514404
2020-02-12,4.349999904632568,4.25,4.300000190734863,4.28000020980835,8236140.0,4.28000020980835
2020-02-13,4.360000133514404,4.25,4.28000020980835,4.25,5131385.0,4.25
2020-02-14,4.360000133514404,4.21999979019165,4.269999980926514,4.340000152587891,7231580.0,4.340000152587891
2020-02-17,4.389999866485596,4.289999961853027,4.320000171661377,4.389999866485596,7799945.0,4.389999866485596
2020-02-18,4.400000095367432,4.329999923706055,4.369999885559082,4.360000133514404,5509323.0,4.360000133514404
2020-02-19,4.380000114440918,4.329999923706055,4.329999923706055,4.329999923706055,4945788.0,4.329999923706055
2020-02-20,4.369999885559082,4.28000020980835,4.329999923706055,4.360000133514404,6087253.0,4.360000133514404
2020-02-21,4.460000038146973,4.329999923706055,4.409999847412109,4.380000114440918,9162532.0,4.380000114440918
2020-02-24,4.369999885559082,4.269999980926514,4.369999885559082,4.300000190734863,8329376.0,4.300000190734863
2020-02-25,4.309999942779541,4.150000095367432,4.199999809265137,4.269999980926514,7888425.0,4.269999980926514
2020-02-26,4.409999847412109,4.210000038146973,4.210000038146973,4.320000171661377,11369204.0,4.320000171661377
2020-02-27,4.460000038146973,4.28000020980835,4.360000133514404,4.380000114440918,9913565.0,4.380000114440918
2020-02-28,4.75,4.349999904632568,4.400000095367432,4.590000152587891,24707708.0,4.590000152587891
2020-03-02,4.849999904632568,4.619999885559082,4.710000038146973,4.75,21854215.0,4.75
2020-03-03,4.769999980926514,4.610000133514404,4.75,4.659999847412109,16880072.0,4.659999847412109
2020-03-04,4.880000114440918,4.639999866485596,4.699999809265137,4.840000152587891,22656379.0,4.840000152587891
2020-03-05,4.889999866485596,4.769999980926514,4.800000190734863,4.880000114440918,21971607.0,4.880000114440918
2020-03-06,5.070000171661377,4.78000020980835,4.849999904632568,4.909999847412109,23623297.0,4.909999847412109
2020-03-09,4.880000114440918,4.650000095367432,4.849999904632568,4.650000095367432,16535632.0,4.650000095367432
2020-03-10,4.679999828338623,4.420000076293945,4.599999904632568,4.650000095367432,13665054.0,4.650000095367432
2020-03-11,4.710000038146973,4.550000190734863,4.710000038146973,4.570000171661377,8007280.0,4.570000171661377
2020-03-12,4.769999980926514,4.5,4.539999961853027,4.650000095367432,12915980.0,4.650000095367432
2020-03-13,4.579999923706055,4.349999904632568,4.429999828338623,4.539999961853027,8283983.0,4.539999961853027
2020-03-16,4.679999828338623,4.400000095367432,4.590000152587891,4.429999828338623,10765723.0,4.429999828338623
2020-03-17,4.619999885559082,4.300000190734863,4.480000019073486,4.489999771118164,9541132.0,4.489999771118164
2020-03-18,4.480000019073486,4.289999961853027,4.449999809265137,4.300000190734863,10229060.0,4.300000190734863
2020-03-19,4.329999923706055,4.070000171661377,4.329999923706055,4.150000095367432,9772340.0,4.150000095367432
2020-03-20,4.239999771118164,4.130000114440918,4.170000076293945,4.190000057220459,3711668.0,4.190000057220459
2020-03-23,4.159999847412109,3.9800000190734863,4.159999847412109,4.0,5472965.0,4.0
2020-03-24,4.099999904632568,3.990000009536743,4.039999961853027,4.050000190734863,3644885.0,4.050000190734863
2020-03-25,4.269999980926514,4.090000152587891,4.110000133514404,4.210000038146973,6037324.0,4.210000038146973
2020-03-26,4.210000038146973,4.139999866485596,4.159999847412109,4.139999866485596,3697558.0,4.139999866485596
2020-03-27,4.28000020980835,4.159999847412109,4.179999828338623,4.21999979019165,5862308.0,4.21999979019165
2020-03-30,4.210000038146973,4.130000114440918,4.190000057220459,4.179999828338623,3685040.0,4.179999828338623
2020-03-31,4.21999979019165,4.150000095367432,4.190000057220459,4.150000095367432,2636600.0,4.150000095367432
2020-04-01,4.190000057220459,4.099999904632568,4.130000114440918,4.119999885559082,2899105.0,4.119999885559082
2020-04-02,4.139999866485596,4.059999942779541,4.090000152587891,4.139999866485596,2816014.0,4.139999866485596
2020-04-03,4.320000171661377,4.130000114440918,4.170000076293945,4.239999771118164,5878846.0,4.239999771118164
2020-04-07,4.300000190734863,4.190000057220459,4.269999980926514,4.28000020980835,5658847.0,4.28000020980835
2020-04-08,4.269999980926514,4.199999809265137,4.269999980926514,4.230000019073486,3612746.0,4.230000019073486
2020-04-09,4.269999980926514,4.199999809265137,4.199999809265137,4.230000019073486,3041689.0,4.230000019073486
2020-04-10,4.25,4.190000057220459,4.25,4.210000038146973,3024220.0,4.210000038146973
2020-04-13,4.179999828338623,4.099999904632568,4.179999828338623,4.139999866485596,3045706.0,4.139999866485596
2020-04-14,4.269999980926514,4.119999885559082,4.119999885559082,4.260000228881836,4055200.0,4.260000228881836
2020-04-15,4.340000152587891,4.210000038146973,4.230000019073486,4.309999942779541,4395131.0,4.309999942779541
2020-04-16,4.559999942779541,4.269999980926514,4.300000190734863,4.53000020980835,12253808.0,4.53000020980835
2020-04-17,4.639999866485596,4.539999961853027,4.579999923706055,4.590000152587891,8290908.0,4.590000152587891
2020-04-20,4.690000057220459,4.550000190734863,4.570000171661377,4.619999885559082,6329852.0,4.619999885559082
2020-04-21,4.690000057220459,4.570000171661377,4.619999885559082,4.579999923706055,5724374.0,4.579999923706055
2020-04-22,4.650000095367432,4.550000190734863,4.630000114440918,4.630000114440918,4108700.0,4.630000114440918
2020-04-23,4.820000171661377,4.619999885559082,4.619999885559082,4.75,11297369.0,4.75
2020-04-24,4.809999942779541,4.690000057220459,4.800000190734863,4.690000057220459,4555280.0,4.690000057220459
2020-04-27,4.760000228881836,4.630000114440918,4.699999809265137,4.650000095367432,4415427.0,4.650000095367432
2020-04-28,4.78000020980835,4.46999979019165,4.670000076293945,4.690000057220459,6041786.0,4.690000057220459
2020-04-29,4.940000057220459,4.53000020980835,4.650000095367432,4.940000057220459,16740629.0,4.940000057220459
2020-04-30,5.039999961853027,4.880000114440918,4.929999828338623,5.0,11222110.0,5.0
2020-05-06,5.320000171661377,4.940000057220459,5.0,5.300000190734863,17620340.0,5.300000190734863
2020-05-07,5.400000095367432,5.239999771118164,5.300000190734863,5.340000152587891,10883393.0,5.340000152587891
2020-05-08,5.409999847412109,5.269999980926514,5.389999866485596,5.300000190734863,8373202.0,5.300000190734863
2020-05-11,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-12,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-13,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-14,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-15,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-18,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-19,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-20,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-21,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-22,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2020-05-25,5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,6257806.0,5.829999923706055
2020-05-26,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,2246204.0,6.409999847412109
2020-05-27,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,4789928.0,7.050000190734863
2020-05-28,7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,5233146.0,7.760000228881836
2020-05-29,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,89296778.0,8.539999961853027
2020-06-01,9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,16491556.0,9.390000343322754
2020-06-02,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,23454364.0,10.329999923706055
2020-06-03,11.359999656677246,10.699999809265137,10.699999809265137,11.359999656677246,224748232.0,11.359999656677246
2020-06-04,12.300000190734863,11.0,11.880000114440918,11.470000267028809,323242019.0,11.470000267028809
2020-06-05,12.15999984741211,11.0600004196167,12.130000114440918,11.319999694824219,201715238.0,11.319999694824219
2020-06-08,12.109999656677246,11.010000228881836,11.109999656677246,11.6899995803833,175159735.0,11.6899995803833
2020-06-09,12.09000015258789,11.0,11.380000114440918,11.949999809265137,152494544.0,11.949999809265137
2020-06-10,12.25,11.180000305175781,12.0,11.5,148859737.0,11.5
2020-06-11,12.399999618530273,11.220000267028809,11.399999618530273,11.930000305175781,180914170.0,11.930000305175781
2020-06-12,12.050000190734863,10.739999771118164,11.600000381469727,11.800000190734863,181604769.0,11.800000190734863
2020-06-15,12.729999542236328,11.390000343322754,11.579999923706055,11.600000381469727,169186635.0,11.600000381469727
2020-06-16,12.760000228881836,11.180000305175781,11.289999961853027,12.760000228881836,112443048.0,12.760000228881836
2020-06-17,13.84000015258789,12.510000228881836,13.199999809265137,13.25,183250729.0,13.25
2020-06-18,13.130000114440918,11.930000305175781,13.0,11.930000305175781,149660588.0,11.930000305175781
2020-06-19,12.100000381469727,11.550000190734863,11.930000305175781,11.5600004196167,92243550.0,11.5600004196167
2020-06-22,11.8100004196167,11.350000381469727,11.529999732971191,11.630000114440918,68857638.0,11.630000114440918
2020-06-23,11.729999542236328,11.300000190734863,11.550000190734863,11.550000190734863,70140675.0,11.550000190734863
2020-06-24,11.850000381469727,11.229999542236328,11.600000381469727,11.359999656677246,52982834.0,11.359999656677246
2020-06-29,11.649999618530273,11.239999771118164,11.3100004196167,11.609999656677246,53040889.0,11.609999656677246
2020-06-30,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0.0,11.609999656677246
2020-07-01,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,6864295.0,12.770000457763672
2020-07-02,14.050000190734863,13.050000190734863,14.050000190734863,14.050000190734863,103499994.0,14.050000190734863
2020-07-03,15.199999809265137,13.569999694824219,14.699999809265137,14.5,205666639.0,14.5
2020-07-06,15.949999809265137,14.050000190734863,14.050000190734863,15.949999809265137,86958398.0,15.949999809265137
2020-07-07,17.549999237060547,16.360000610351562,17.549999237060547,16.739999771118164,203483888.0,16.739999771118164
2020-07-08,17.100000381469727,15.5,16.139999389648438,16.59000015258789,132431438.0,16.59000015258789
2020-07-09,18.100000381469727,16.5,16.719999313354492,17.299999237060547,140253576.0,17.299999237060547
2020-07-10,17.760000228881836,16.0,16.670000076293945,16.760000228881836,113364605.0,16.760000228881836
2020-07-13,17.350000381469727,15.800000190734863,17.040000915527344,16.239999771118164,101465729.0,16.239999771118164
2020-07-14,16.299999237060547,14.619999885559082,16.040000915527344,14.90999984741211,104515846.0,14.90999984741211
2020-07-15,14.989999771118164,14.0600004196167,14.899999618530273,14.199999809265137,72756835.0,14.199999809265137
2020-07-16,14.75,13.699999809265137,14.199999809265137,13.819999694824219,82390137.0,13.819999694824219
2020-07-17,14.579999923706055,13.710000038146973,13.779999732971191,14.069999694824219,74305797.0,14.069999694824219
2020-07-20,14.319999694824219,13.430000305175781,14.300000190734863,14.050000190734863,68299751.0,14.050000190734863
2020-07-21,14.729999542236328,13.819999694824219,13.819999694824219,14.630000114440918,61291755.0,14.630000114440918
2020-07-22,15.979999542236328,14.279999732971191,14.300000190734863,14.979999542236328,86014930.0,14.979999542236328
2020-07-23,14.779999732971191,13.949999809265137,14.6899995803833,14.640000343322754,55759807.0,14.640000343322754
2020-07-24,15.109999656677246,14.0,14.5,14.470000267028809,59842183.0,14.470000267028809
2020-07-27,14.350000381469727,13.020000457763672,14.220000267028809,13.0600004196167,61096448.0,13.0600004196167
2020-07-28,13.319999694824219,12.420000076293945,12.890000343322754,12.90999984741211,49524959.0,12.90999984741211
2020-07-29,13.579999923706055,12.609999656677246,12.760000228881836,13.489999771118164,45949186.0,13.489999771118164
2020-07-30,13.630000114440918,13.119999885559082,13.380000114440918,13.1899995803833,39079270.0,13.1899995803833
2020-07-31,13.539999961853027,13.020000457763672,13.210000038146973,13.25,36094086.0,13.25
2020-08-03,13.760000228881836,12.899999618530273,13.390000343322754,13.630000114440918,47386764.0,13.630000114440918
2020-08-04,13.680000305175781,13.050000190734863,13.649999618530273,13.140000343322754,38953835.0,13.140000343322754
2020-08-05,13.569999694824219,12.829999923706055,13.069999694824219,13.350000381469727,34210174.0,13.350000381469727
2020-08-06,13.550000190734863,12.859999656677246,13.520000457763672,12.960000038146973,35866460.0,12.960000038146973
2020-08-07,13.300000190734863,12.630000114440918,13.050000190734863,12.880000114440918,30897613.0,12.880000114440918
2020-08-10,13.0,12.529999732971191,12.899999618530273,12.770000457763672,28497061.0,12.770000457763672
2020-08-11,14.0,12.600000381469727,12.770000457763672,13.380000114440918,67184754.0,13.380000114440918
2020-08-12,13.8100004196167,12.829999923706055,13.300000190734863,13.050000190734863,46939586.0,13.050000190734863
2020-08-13,14.180000305175781,12.770000457763672,13.0,14.039999961853027,69056092.0,14.039999961853027
2020-08-14,13.979999542236328,13.380000114440918,13.819999694824219,13.579999923706055,38886040.0,13.579999923706055
2020-08-17,13.819999694824219,13.279999732971191,13.5,13.640000343322754,32077490.0,13.640000343322754
2020-08-18,14.680000305175781,13.40999984741211,13.649999618530273,14.149999618530273,46300744.0,14.149999618530273
2020-08-19,14.069999694824219,13.489999771118164,13.949999809265137,13.529999732971191,28753862.0,13.529999732971191
2020-08-20,14.100000381469727,13.5,13.779999732971191,13.649999618530273,22930311.0,13.649999618530273
2020-08-21,13.850000381469727,13.460000038146973,13.649999618530273,13.520000457763672,18242821.0,13.520000457763672
2020-08-24,13.460000038146973,13.100000381469727,13.40999984741211,13.149999618530273,21847393.0,13.149999618530273
2020-08-25,13.199999809265137,12.699999809265137,13.079999923706055,12.880000114440918,28714177.0,12.880000114440918
2020-08-26,12.979999542236328,12.5,12.84000015258789,12.550000190734863,19605973.0,12.550000190734863
2020-08-27,12.579999923706055,12.0600004196167,12.399999618530273,12.319999694824219,23829380.0,12.319999694824219
2020-08-28,12.859999656677246,12.220000267028809,12.300000190734863,12.710000038146973,20447862.0,12.710000038146973
2020-08-31,13.140000343322754,12.619999885559082,12.720000267028809,12.640000343322754,20584401.0,12.640000343322754
2020-09-01,12.600000381469727,12.350000381469727,12.5,12.520000457763672,14118267.0,12.520000457763672
2020-09-02,13.0,12.489999771118164,12.579999923706055,12.5600004196167,16741713.0,12.5600004196167
2020-09-03,12.680000305175781,12.300000190734863,12.569999694824219,12.319999694824219,12714836.0,12.319999694824219
2020-09-04,12.510000228881836,11.9399995803833,12.09000015258789,12.5,11911186.0,12.5
2020-09-07,12.420000076293945,11.369999885559082,12.319999694824219,11.520000457763672,38238670.0,11.520000457763672
2020-09-08,12.359999656677246,11.65999984741211,12.130000114440918,11.729999542236328,24587902.0,11.729999542236328
2020-09-09,11.640000343322754,11.140000343322754,11.640000343322754,11.229999542236328,23170479.0,11.229999542236328
2020-09-10,11.779999732971191,11.100000381469727,11.100000381469727,11.279999732971191,25435475.0,11.279999732971191
2020-09-11,11.40999984741211,11.109999656677246,11.199999809265137,11.350000381469727,17082933.0,11.350000381469727
2020-09-14,11.449999809265137,11.079999923706055,11.380000114440918,11.300000190734863,16585845.0,11.300000190734863
2020-09-15,11.300000190734863,11.010000228881836,11.270000457763672,11.239999771118164,22340314.0,11.239999771118164
2020-09-16,11.350000381469727,11.1899995803833,11.239999771118164,11.260000228881836,12829606.0,11.260000228881836
2020-09-17,11.220000267028809,10.9399995803833,11.220000267028809,11.0600004196167,18111419.0,11.0600004196167
2020-09-18,12.050000190734863,10.970000267028809,11.0600004196167,11.75,47519416.0,11.75
2020-09-21,12.930000305175781,11.300000190734863,11.680000305175781,12.600000381469727,64961133.0,12.600000381469727
2020-09-22,12.539999961853027,11.949999809265137,12.279999732971191,12.020000457763672,35839127.0,12.020000457763672
2020-09-23,12.25,11.619999885559082,12.020000457763672,11.65999984741211,24563726.0,11.65999984741211
2020-09-24,11.5600004196167,11.119999885559082,11.510000228881836,11.119999885559082,22812779.0,11.119999885559082
2020-09-25,11.3100004196167,10.850000381469727,11.149999618530273,10.949999809265137,21342779.0,10.949999809265137
2020-09-28,11.369999885559082,10.770000457763672,10.890000343322754,11.100000381469727,21787577.0,11.100000381469727
2020-09-29,11.449999809265137,11.050000190734863,11.09000015258789,11.140000343322754,15362580.0,11.140000343322754
2020-09-30,11.300000190734863,10.920000076293945,11.229999542236328,11.0,12419407.0,11.0
2020-10-09,11.40999984741211,10.869999885559082,11.050000190734863,11.25,20433639.0,11.25
2020-10-12,12.0,11.319999694824219,11.380000114440918,11.8100004196167,27914179.0,11.8100004196167
2020-10-13,11.930000305175781,11.520000457763672,11.930000305175781,11.59000015258789,16416529.0,11.59000015258789
2020-10-14,11.760000228881836,11.149999618530273,11.550000190734863,11.260000228881836,18663861.0,11.260000228881836
2020-10-15,11.260000228881836,10.9399995803833,11.260000228881836,11.020000457763672,15218500.0,11.020000457763672
2020-10-16,11.270000457763672,10.829999923706055,11.010000228881836,11.180000305175781,18368918.0,11.180000305175781
2020-10-19,11.15999984741211,10.800000190734863,11.0,10.819999694824219,15550786.0,10.819999694824219
2020-10-20,10.699999809265137,10.380000114440918,10.65999984741211,10.609999656677246,21614585.0,10.609999656677246
2020-10-21,10.640000343322754,10.289999961853027,10.600000381469727,10.329999923706055,12460251.0,10.329999923706055
2020-10-22,10.460000038146973,10.039999961853027,10.319999694824219,10.210000038146973,15039589.0,10.210000038146973
2020-10-23,10.350000381469727,9.989999771118164,10.25,10.0600004196167,10148643.0,10.0600004196167
2020-10-26,9.989999771118164,9.489999771118164,9.90999984741211,9.59000015258789,24702846.0,9.59000015258789
2020-10-27,9.829999923706055,9.569999694824219,9.619999885559082,9.710000038146973,7894001.0,9.710000038146973